{"t":"RUSHA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-10-07",1.6866,1.8243,1.6866,1.774,19575.0],["2003-10-08",1.774,1.774,1.774,1.774,0.0],["2003-10-09",1.721,1.7925,1.7184,1.7819,6750.0],["2003-10-10",1.7449,1.819,1.7449,1.819,12150.0],["2003-10-13",1.7952,1.8561,1.721,1.8561,31388.0],["2003-10-14",1.8455,2.06,1.8455,2.06,65813.0],["2003-10-15",1.9858,2.052,1.8693,2.052,10125.0],["2003-10-16",2.052,2.052,2.052,2.052,0.0],["2003-10-17",1.9858,2.052,1.8693,2.052,4050.0],["2003-10-20",1.9991,2.052,1.8826,2.052,4050.0],["2003-10-21",1.8667,1.9699,1.8031,1.9646,20588.0],["2003-10-22",1.9223,2.052,1.9037,2.052,42525.0],["2003-10-23",1.819,2.0917,1.819,2.0917,5738.0],["2003-10-24",1.9435,2.1315,1.8799,2.0917,43200.0],["2003-10-27",2.0944,2.2241,2.0785,2.2188,29700.0],["2003-10-28",2.0811,2.2294,2.0811,2.1765,18900.0],["2003-10-29",2.2268,2.2268,2.1844,2.1844,8775.0],["2003-10-30",2.2162,2.3459,2.2162,2.3194,46913.0],["2003-10-31",2.3036,2.3777,2.3036,2.3777,21263.0],["2003-11-03",2.3645,2.608,2.3645,2.608,57375.0],["2003-11-04",2.6319,2.7404,2.571,2.571,18225.0],["2003-11-05",2.5471,2.5736,2.4333,2.4333,10800.0],["2003-11-06",2.4333,2.4333,2.1579,2.2241,81675.0],["2003-11-07",2.1315,2.2374,2.1182,2.2374,12150.0],["2003-11-10",2.2665,2.3036,2.2374,2.2374,25313.0],["2003-11-11",2.2321,2.2321,2.105,2.2135,4388.0],["2003-11-12",2.2109,2.2109,2.1182,2.1182,8775.0],["2003-11-13",2.2321,2.2374,2.1844,2.1871,28688.0],["2003-11-14",2.1844,2.1844,2.0785,2.1447,14513.0],["2003-11-17",2.1314,2.1314,1.9488,1.962,64463.0],["2003-11-18",1.9673,2.1182,1.9514,1.9991,49613.0],["2003-11-19",2.1182,2.1182,1.9646,2.0123,5400.0],["2003-11-20",2.1129,2.142,2.0017,2.0441,32738.0],["2003-11-21",2.0097,2.0706,2.0097,2.0149,2700.0],["2003-11-24",2.0123,2.0706,2.0123,2.052,1013.0],["2003-11-25",2.007,2.052,1.909,1.9885,6075.0],["2003-11-26",1.9885,2.052,1.9885,2.052,2363.0],["2003-11-28",2.052,2.052,2.052,2.052,0.0],["2003-12-01",2.052,2.1288,2.0123,2.1288,27338.0],["2003-12-02",2.06,2.06,2.06,2.06,675.0],["2003-12-03",2.0573,2.1182,2.052,2.052,30038.0],["2003-12-04",2.0123,2.1394,2.0123,2.1394,3713.0],["2003-12-05",2.0229,2.1367,2.0229,2.1367,3038.0],["2003-12-08",2.0414,2.2506,2.0414,2.2241,36788.0],["2003-12-09",2.2294,2.2506,2.1447,2.2506,36788.0],["2003-12-10",2.2506,2.4148,2.1712,2.3803,19913.0],["2003-12-11",2.3168,2.4492,2.2665,2.4492,41175.0],["2003-12-12",2.4465,2.5816,2.4465,2.4863,33750.0],["2003-12-15",2.5445,2.5869,2.4068,2.5842,14513.0],["2003-12-16",2.4624,2.5657,2.4571,2.5657,29363.0],["2003-12-17",2.5816,2.6478,2.5339,2.6478,10125.0],["2003-12-18",2.6054,2.6054,2.5366,2.5366,2700.0],["2003-12-19",2.3486,2.6875,2.3062,2.5657,1057388.0],["2003-12-22",2.4915,2.608,2.4915,2.4995,4388.0],["2003-12-23",2.5286,2.5286,2.4915,2.5127,39825.0],["2003-12-24",2.5207,2.526,2.518,2.526,2025.0],["2003-12-26",2.5366,2.5869,2.5074,2.5074,9788.0],["2003-12-29",2.5021,2.5842,2.5021,2.5286,12150.0],["2003-12-30",2.5736,2.6239,2.5154,2.5154,112725.0],["2003-12-31",2.518,2.6531,2.518,2.5922,185963.0],["2004-01-02",2.6848,2.6875,2.5154,2.6266,37800.0],["2004-01-05",2.6186,2.6186,2.3936,2.5154,17213.0],["2004-01-06",2.5154,2.6478,2.5154,2.6451,103275.0],["2004-01-07",2.6478,2.6981,2.616,2.6875,108000.0],["2004-01-08",2.5816,2.6901,2.4624,2.6742,34763.0],["2004-01-09",2.5763,2.661,2.4651,2.4651,47250.0],["2004-01-12",2.6186,2.6186,2.481,2.5763,18225.0],["2004-01-13",2.5763,2.5948,2.5763,2.5948,2025.0],["2004-01-14",2.6742,2.7007,2.5816,2.6425,557550.0],["2004-01-15",2.6213,2.7007,2.6213,2.6637,129263.0],["2004-01-16",2.6239,2.6981,2.5763,2.661,10800.0],["2004-01-20",2.6292,2.7007,2.5922,2.6981,20925.0],["2004-01-21",2.6954,2.8702,2.6239,2.6742,33413.0],["2004-01-22",2.6795,2.7749,2.5736,2.6531,23963.0],["2004-01-23",2.6822,2.751,2.6504,2.7378,49613.0],["2004-01-26",2.6107,2.7669,2.6107,2.7219,54338.0],["2004-01-27",2.7378,2.7669,2.6928,2.714,44213.0],["2004-01-28",2.7113,2.7378,2.7007,2.7378,71550.0],["2004-01-29",2.6875,2.7484,2.6742,2.6981,39150.0],["2004-01-30",2.7007,2.7907,2.6637,2.7802,20588.0],["2004-02-02",2.7007,2.849,2.7007,2.7987,37800.0],["2004-02-03",2.6742,2.7643,2.608,2.7378,74588.0],["2004-02-04",2.6742,2.8808,2.5524,2.8808,32400.0],["2004-02-05",2.608,2.8066,2.608,2.7749,21600.0],["2004-02-06",2.6822,2.8437,2.6637,2.8066,31725.0],["2004-02-09",2.5816,3.0158,2.5816,2.9496,192038.0],["2004-02-10",2.8728,2.9628,2.7802,2.939,68513.0],["2004-02-11",2.9125,3.2435,2.9125,3.1164,73575.0],["2004-02-12",3.0185,3.0582,3.0185,3.0582,20588.0],["2004-02-13",3.0211,3.1191,3.0185,3.1191,76950.0],["2004-02-17",3.1244,3.1773,3.0688,3.1773,33413.0],["2004-02-18",3.1508,3.1508,2.9152,3.1508,21600.0],["2004-02-19",3.1482,3.1773,3.0846,3.1773,4725.0],["2004-02-20",3.1323,3.1773,3.1323,3.1773,2025.0],["2004-02-23",3.1826,3.1826,3.1032,3.1588,17550.0],["2004-02-24",3.1455,3.1508,3.0423,3.1482,13838.0],["2004-02-25",3.1614,3.1614,3.1138,3.1508,5400.0],["2004-02-26",3.0688,3.1508,3.0449,3.1244,17213.0],["2004-02-27",3.1641,3.2038,3.1138,3.1508,39825.0],["2004-03-01",3.1614,3.2038,3.1508,3.1508,40163.0],["2004-03-02",3.1773,3.2515,3.1138,3.2223,53325.0],["2004-03-03",3.1773,3.1773,3.0555,3.1641,20925.0],["2004-03-04",2.9761,3.2303,2.9761,3.1906,293288.0],["2004-03-05",3.2541,3.2568,3.1641,3.1773,159638.0],["2004-03-08",3.2038,3.2038,3.1508,3.1508,46575.0],["2004-03-09",3.1508,3.1932,3.1111,3.1482,59400.0],["2004-03-10",3.1508,3.1508,3.0502,3.1455,28688.0],["2004-03-11",3.1508,3.1508,3.0793,3.1508,17550.0],["2004-03-12",3.2038,3.2038,3.1085,3.1773,22275.0],["2004-03-15",3.1906,3.1906,3.1164,3.1667,41175.0],["2004-03-16",3.0635,3.1906,2.894,3.1244,19238.0],["2004-03-17",2.984,3.1508,2.9787,3.1508,3375.0],["2004-03-18",3.1508,3.1508,3.0979,3.1482,8100.0],["2004-03-19",3.1482,3.1482,3.029,3.1455,7088.0],["2004-03-22",3.0449,3.1455,2.9708,3.1376,21938.0],["2004-03-23",3.1508,3.1508,2.9681,3.1111,7425.0],["2004-03-24",3.0873,3.1111,3.0846,3.0873,8100.0],["2004-03-25",3.0449,3.1482,3.0449,3.1191,27338.0],["2004-03-26",3.1111,3.1508,2.9125,3.127,11813.0],["2004-03-29",3.0449,3.1482,2.902,3.135,55350.0],["2004-03-30",2.9787,3.1508,2.9787,3.1402,98888.0],["2004-03-31",3.0105,3.1111,2.992,3.0714,39825.0],["2004-04-01",3.0714,3.0714,3.0582,3.0714,4725.0],["2004-04-02",3.135,3.135,2.9761,3.0714,20925.0],["2004-04-05",3.0714,3.0714,3.0449,3.0688,4388.0],["2004-04-06",2.9205,3.0714,2.9205,3.0714,17888.0],["2004-04-07",3.0211,3.0211,2.9999,3.0211,19913.0],["2004-04-08",3.0185,3.0714,2.9258,3.0211,33750.0],["2004-04-12",2.8702,3.0502,2.8702,3.0449,99563.0],["2004-04-13",3.0688,3.1111,3.0317,3.0846,199800.0],["2004-04-14",3.0608,3.0714,3.0237,3.0714,51638.0],["2004-04-15",3.0317,3.0714,2.8887,3.0449,4050.0],["2004-04-16",2.9734,3.0714,2.9734,3.0714,12488.0],["2004-04-19",3.0105,3.0714,2.8516,3.0714,104963.0],["2004-04-20",3.1826,3.4421,3.1376,3.1694,1631138.0],["2004-04-21",3.4156,3.4394,3.0846,3.1429,201825.0],["2004-04-22",3.1773,3.3282,3.1005,3.3097,1742513.0],["2004-04-23",3.3335,3.5003,3.27,3.4315,472838.0],["2004-04-26",3.4421,3.5718,3.4421,3.5083,353025.0],["2004-04-27",3.495,3.5745,3.495,3.5109,246375.0],["2004-04-28",3.5877,3.5877,3.4156,3.4156,158963.0],["2004-04-29",3.4315,3.5639,3.413,3.4368,28350.0],["2004-04-30",3.4474,3.45,3.3733,3.4421,29700.0],["2004-05-03",3.45,3.45,3.36,3.45,61425.0],["2004-05-04",3.4183,3.6513,3.4183,3.5612,490388.0],["2004-05-05",3.5983,3.5983,3.3362,3.5162,69863.0],["2004-05-06",3.5056,3.5321,3.4183,3.5109,85388.0],["2004-05-07",3.495,3.548,3.4289,3.4289,23963.0],["2004-05-10",3.3627,3.4103,3.1429,3.2064,66150.0],["2004-05-11",3.2991,3.3362,3.225,3.3097,659138.0],["2004-05-12",3.3071,3.3097,3.2356,3.3071,43538.0],["2004-05-13",3.27,3.3097,3.172,3.172,64463.0],["2004-05-14",3.2276,3.2409,3.1694,3.1773,417150.0],["2004-05-17",3.1508,3.1535,3.1244,3.1535,5738.0],["2004-05-18",3.0794,3.0979,3.0185,3.0582,8438.0],["2004-05-19",3.0926,3.2435,3.0926,3.1694,443813.0],["2004-05-20",3.1773,3.18,3.0635,3.1641,34425.0],["2004-05-21",3.1085,3.127,3.0714,3.1085,137700.0],["2004-05-24",3.1826,3.315,3.1085,3.1773,175500.0],["2004-05-25",3.2594,3.3097,3.1641,3.1773,49613.0],["2004-05-26",3.1906,3.1906,3.1217,3.1641,175163.0],["2004-05-27",3.0979,3.1747,3.0979,3.1561,9113.0],["2004-05-28",3.1429,3.2303,3.0158,3.1297,182588.0],["2004-06-01",3.2197,3.2435,3.1508,3.2011,25988.0],["2004-06-02",3.1932,3.2303,3.1879,3.2064,16200.0],["2004-06-03",3.2303,3.2303,3.2011,3.217,21938.0],["2004-06-04",3.1773,3.405,3.1773,3.3097,74925.0],["2004-06-07",3.1376,3.3733,3.1376,3.3309,35775.0],["2004-06-08",3.217,3.2938,3.2038,3.2832,88763.0],["2004-06-09",3.2409,3.2832,3.18,3.2144,41513.0],["2004-06-10",3.2303,3.2303,3.2303,3.2303,1013.0],["2004-06-14",3.3838,3.3838,3.1561,3.2488,88763.0],["2004-06-15",3.3071,3.4315,3.2329,3.3362,221063.0],["2004-06-16",3.4394,3.4739,3.3415,3.4315,948713.0],["2004-06-17",3.4024,3.5321,3.3521,3.4421,112725.0],["2004-06-18",3.458,3.5771,3.4236,3.4236,99225.0],["2004-06-21",3.4262,3.4765,3.4209,3.4474,34088.0],["2004-06-22",3.4553,3.5877,3.4368,3.5056,806963.0],["2004-06-23",3.503,3.5374,3.4606,3.503,195750.0],["2004-06-24",3.4553,3.5374,3.4553,3.5162,227138.0],["2004-06-25",3.5189,3.5559,3.2806,3.368,389138.0],["2004-06-28",3.4156,3.5745,3.4156,3.5268,372263.0],["2004-06-29",3.5824,3.6513,3.3785,3.4447,34088.0],["2004-06-30",3.5189,3.5877,3.4421,3.4421,49275.0],["2004-07-01",3.4474,3.5162,3.3759,3.5083,91125.0],["2004-07-02",3.4315,3.5798,3.4315,3.5109,618975.0],["2004-07-06",3.5109,3.5109,3.3706,3.4077,336150.0],["2004-07-07",3.4421,3.4712,3.4315,3.4447,27675.0],["2004-07-08",3.4447,3.5427,3.3944,3.4553,63113.0],["2004-07-09",3.4077,3.5268,3.4077,3.45,43538.0],["2004-07-12",3.4156,3.4686,3.4024,3.4447,42525.0],["2004-07-13",3.4421,3.495,3.4262,3.4553,38138.0],["2004-07-14",3.4553,3.6751,3.4421,3.4712,135000.0],["2004-07-15",3.4712,3.5215,3.4633,3.4659,262575.0],["2004-07-16",3.5242,3.5321,3.4421,3.4818,152888.0],["2004-07-19",3.4818,3.4924,3.3229,3.3627,40163.0],["2004-07-20",3.3494,3.4421,3.3362,3.4421,18563.0],["2004-07-21",3.5374,3.7281,3.4659,3.4659,182250.0],["2004-07-22",3.4447,3.4606,3.4421,3.4447,48938.0],["2004-07-23",3.495,3.495,3.36,3.4394,85388.0],["2004-07-26",3.4553,3.4553,3.3918,3.4262,7425.0],["2004-07-27",3.4315,3.4421,3.3521,3.3759,30375.0],["2004-07-28",3.3785,3.3865,3.2276,3.2276,44550.0],["2004-07-29",3.315,3.3627,3.2356,3.3124,462038.0],["2004-07-30",3.3362,3.4209,3.3362,3.4077,56363.0],["2004-08-02",3.4103,3.4474,3.2726,3.315,156938.0],["2004-08-03",3.2832,3.4156,3.2832,3.3733,102263.0],["2004-08-04",3.3388,3.3415,3.2276,3.2832,96525.0],["2004-08-05",3.27,3.3653,3.2356,3.2435,64800.0],["2004-08-06",3.225,3.225,3.1032,3.2038,27675.0],["2004-08-09",3.1164,3.1667,3.0211,3.0449,129600.0],["2004-08-10",3.0052,3.0714,3.0052,3.0211,25650.0],["2004-08-11",3.0185,3.0185,2.9708,2.9787,18900.0],["2004-08-12",2.9681,2.9708,2.8384,2.8596,59400.0],["2004-08-13",2.8463,2.9205,2.7669,2.8411,230850.0],["2004-08-16",2.8199,2.8543,2.6769,2.8119,311513.0],["2004-08-17",2.8093,3.0423,2.8093,2.8728,150188.0],["2004-08-18",2.9178,3.1641,2.9125,2.9284,94163.0],["2004-08-19",2.9125,2.939,2.8914,2.9125,168413.0],["2004-08-20",2.9549,2.9549,2.9125,2.9258,42188.0],["2004-08-23",2.9258,3.0714,2.9258,2.9946,32738.0],["2004-08-24",3.0714,3.0714,2.9523,2.9523,12150.0],["2004-08-25",2.9549,2.9549,2.8887,2.9205,58388.0],["2004-08-26",2.9417,2.9893,2.9125,2.9125,85388.0],["2004-08-27",2.9549,2.9708,2.8596,2.8596,10800.0],["2004-08-30",2.8993,2.8993,2.8384,2.8384,1013.0],["2004-08-31",2.9258,2.9258,2.6742,2.759,32400.0],["2004-09-01",2.8066,2.8622,2.6478,2.8278,42188.0],["2004-09-02",2.7828,2.8225,2.7643,2.7775,52988.0],["2004-09-03",2.6742,2.8834,2.6742,2.751,118463.0],["2004-09-07",2.8411,2.9072,2.8411,2.894,38138.0],["2004-09-08",2.9046,2.9814,2.8358,2.8861,22275.0],["2004-09-09",2.9019,3.0449,2.9019,3.0264,14175.0],["2004-09-10",2.9893,3.0449,2.9893,3.0449,3038.0],["2004-09-13",2.9655,3.0449,2.9231,3.0317,19238.0],["2004-09-14",2.9761,3.0449,2.9681,2.9681,5738.0],["2004-09-15",2.9761,3.0264,2.9443,2.9549,51638.0],["2004-09-16",3.0423,3.0661,2.9258,2.9337,35100.0],["2004-09-17",2.8993,3.0979,2.8993,3.0079,32400.0],["2004-09-20",3.0423,3.0979,3.0423,3.0449,54675.0],["2004-09-21",3.2568,3.2568,2.984,3.037,361463.0],["2004-09-22",3.0317,3.1429,2.9337,2.9549,14850.0],["2004-09-23",2.9125,2.9364,2.8358,2.9364,5400.0],["2004-09-24",2.8887,2.8887,2.7563,2.7563,25313.0],["2004-09-27",2.7616,2.7616,2.7007,2.7007,11813.0],["2004-09-28",2.7722,2.8252,2.6981,2.7669,21600.0],["2004-09-29",2.7669,2.7934,2.6742,2.6742,14850.0],["2004-09-30",2.7298,2.8993,2.7298,2.8993,29363.0],["2004-10-01",2.8861,2.9787,2.7193,2.9655,28350.0],["2004-10-04",2.9655,3.0317,2.9152,2.992,15525.0],["2004-10-05",2.9893,3.0079,2.939,2.9655,14175.0],["2004-10-06",3.0529,3.0979,3.0237,3.0529,7425.0],["2004-10-07",3.0079,3.0979,2.9311,3.0926,43875.0],["2004-10-08",3.0264,3.1032,3.0264,3.0794,40500.0],["2004-10-11",3.0052,3.1747,3.0052,3.1323,111038.0],["2004-10-12",3.1906,3.2435,3.1535,3.2144,40838.0],["2004-10-13",3.1826,3.2647,3.1826,3.2647,2025.0],["2004-10-14",3.2435,3.2594,3.1429,3.2567,94838.0],["2004-10-15",3.2568,3.2568,3.2117,3.2117,6750.0],["2004-10-18",3.2038,3.3176,3.2038,3.3176,9450.0],["2004-10-19",3.3018,3.3335,3.2594,3.2594,7763.0],["2004-10-20",3.2329,3.5745,3.2329,3.5612,190350.0],["2004-10-21",3.5745,3.5983,3.4315,3.4315,167063.0],["2004-10-22",3.4289,3.5454,3.3891,3.4633,222750.0],["2004-10-25",3.4818,3.638,3.4818,3.6142,82688.0],["2004-10-26",3.646,3.7863,3.5268,3.7519,110700.0],["2004-10-27",3.7731,3.8578,3.7069,3.7731,152213.0],["2004-10-28",3.7731,3.8578,3.7731,3.7995,164700.0],["2004-10-29",3.8287,3.8393,3.6963,3.8207,116438.0],["2004-11-01",3.7069,3.8657,3.6751,3.8578,72225.0],["2004-11-02",3.8128,3.8737,3.8128,3.8657,95513.0],["2004-11-03",3.826,3.9584,3.826,3.916,44550.0],["2004-11-04",3.826,3.9107,3.826,3.9028,22613.0],["2004-11-05",3.9028,4.0061,3.8975,3.9716,90450.0],["2004-11-08",3.9584,4.0987,3.9425,3.9822,570713.0],["2004-11-09",3.9611,4.0378,3.9584,4.0114,424238.0],["2004-11-10",3.9637,4.0776,3.9637,4.0776,533925.0],["2004-11-11",3.9902,4.0934,3.9902,3.9981,383738.0],["2004-11-12",3.9558,3.9981,3.9187,3.9611,210600.0],["2004-11-15",3.9505,3.9664,3.8048,3.9399,230850.0],["2004-11-16",4.0034,4.0034,3.6221,3.6672,505913.0],["2004-11-17",3.6672,3.691,3.4739,3.6274,423563.0],["2004-11-18",3.6274,3.8075,3.5559,3.5904,915638.0],["2004-11-19",3.5877,3.8525,3.5745,3.781,8915400.0],["2004-11-22",3.781,3.9849,3.7069,3.9584,876825.0],["2004-11-23",3.9584,3.9637,3.7731,3.9505,329738.0],["2004-11-24",3.8393,3.9981,3.8393,3.9743,224100.0],["2004-11-26",3.9716,4.0537,3.9531,4.0537,172800.0],["2004-11-29",4.0114,4.0723,3.9478,4.0114,416138.0],["2004-11-30",4.0114,4.0643,3.9452,4.0246,185288.0],["2004-12-01",4.0511,4.1967,3.9716,4.1517,349988.0],["2004-12-02",4.104,4.3688,4.0934,4.2364,680738.0],["2004-12-03",4.2364,4.3317,4.2364,4.2761,414113.0],["2004-12-06",4.2391,4.3397,4.2364,4.2391,112388.0],["2004-12-07",4.3,4.3,4.0961,4.0961,254813.0],["2004-12-08",4.157,4.157,3.9849,4.0114,265275.0],["2004-12-09",4.0246,4.0246,3.9055,3.9187,330750.0],["2004-12-10",3.9055,3.9399,3.7863,3.8843,114413.0],["2004-12-13",3.9187,3.9452,3.7757,3.9452,244013.0],["2004-12-14",3.9716,3.9981,3.9664,3.9716,118125.0],["2004-12-15",4.0378,4.1199,3.9981,4.1093,219038.0],["2004-12-16",4.0881,4.1199,4.0378,4.112,70200.0],["2004-12-17",3.9743,4.1305,3.9743,4.0987,340538.0],["2004-12-20",4.0405,4.1014,3.9716,4.0008,149513.0],["2004-12-21",4.0934,4.0934,3.9769,4.0484,243338.0],["2004-12-22",3.834,4.1702,3.8154,4.1438,501525.0],["2004-12-23",4.1676,4.2364,4.1146,4.1146,652725.0],["2004-12-27",4.112,4.1332,4.0034,4.104,139388.0],["2004-12-28",4.104,4.1888,4.0114,4.1702,345600.0],["2004-12-29",4.2444,4.2497,4.1702,4.1729,430650.0],["2004-12-30",4.2179,4.2391,4.1332,4.1755,98213.0],["2004-12-31",4.1173,4.2973,4.1067,4.2973,150863.0],["2005-01-03",4.3,4.3026,4.1358,4.1755,152888.0],["2005-01-04",4.3556,4.3635,4.2099,4.2576,427275.0],["2005-01-05",4.3291,4.3291,4.1782,4.1941,222075.0],["2005-01-06",4.2841,4.2841,4.1623,4.1623,156938.0],["2005-01-07",4.2099,4.2099,3.9716,4.0034,271688.0],["2005-01-10",4.104,4.2258,4.0114,4.2179,178875.0],["2005-01-11",4.2285,4.382,4.1305,4.2629,229838.0],["2005-01-12",4.3026,4.3159,4.1702,4.2099,129938.0],["2005-01-13",4.2232,4.2603,4.1835,4.2364,117113.0],["2005-01-14",4.2947,4.3026,4.1702,4.2232,238950.0],["2005-01-18",4.3106,4.3106,4.1199,4.1755,596700.0],["2005-01-19",4.3953,4.3953,3.9822,4.1464,462713.0],["2005-01-20",4.1305,4.247,3.9769,3.9902,609863.0],["2005-01-21",3.9743,4.0511,3.8975,3.9266,300038.0],["2005-01-24",3.8657,3.9293,3.7069,3.8684,501525.0],["2005-01-25",3.8684,4.0114,3.8684,3.969,191363.0],["2005-01-26",3.9716,4.0246,3.9452,4.022,157613.0],["2005-01-27",4.0246,4.0246,3.9716,4.0246,97875.0],["2005-01-28",3.9981,4.0352,3.916,3.969,136688.0],["2005-01-31",4.022,4.0511,3.9346,4.0246,87075.0],["2005-02-01",4.0114,4.0776,3.9796,4.0564,177863.0],["2005-02-02",4.0511,4.0643,3.879,4.014,185288.0],["2005-02-03",3.9664,4.0378,3.9664,4.0378,168075.0],["2005-02-04",4.0246,4.0299,3.9743,3.9981,100238.0],["2005-02-07",4.0378,4.0537,4.0008,4.0167,83025.0],["2005-02-08",4.0643,4.0643,3.9266,3.9928,154913.0],["2005-02-09",3.9505,3.9849,3.8446,3.8446,130950.0],["2005-02-10",3.9399,3.9399,3.8472,3.916,150188.0],["2005-02-11",3.9187,4.0511,3.8869,3.9849,116100.0],["2005-02-14",3.9055,4.1226,3.9055,4.0776,879188.0],["2005-02-15",4.1279,4.1438,4.0855,4.1252,194400.0],["2005-02-16",4.1967,4.2099,4.0908,4.1702,271350.0],["2005-02-17",4.2179,4.2179,4.1173,4.1305,168750.0],["2005-02-18",4.1438,4.1835,4.0908,4.1146,132638.0],["2005-02-22",4.0643,4.1252,4.0511,4.0696,484313.0],["2005-02-23",4.0537,4.1173,3.9478,4.0776,317925.0],["2005-02-24",4.0723,4.0776,4.0378,4.0723,177863.0],["2005-02-25",4.1438,4.202,4.0802,4.1438,128588.0],["2005-02-28",4.2046,4.2311,4.1358,4.2099,544725.0],["2005-03-01",4.2364,4.3212,4.202,4.3212,617288.0],["2005-03-02",4.3688,4.3821,4.3159,4.3662,112725.0],["2005-03-03",4.4085,4.4085,4.2629,4.3423,129938.0],["2005-03-04",4.3688,4.3688,4.2682,4.3423,69863.0],["2005-03-07",4.3635,4.3635,4.2603,4.3026,122513.0],["2005-03-08",4.292,4.292,4.1702,4.2761,111375.0],["2005-03-09",4.2629,4.2682,4.2391,4.247,37800.0],["2005-03-10",4.1967,4.2364,4.149,4.1517,668250.0],["2005-03-11",4.1438,4.1914,4.1438,4.1861,80663.0],["2005-03-14",4.3026,4.3026,4.1305,4.1835,337163.0],["2005-03-15",4.157,4.2047,4.1252,4.1729,91800.0],["2005-03-16",4.1464,4.2232,4.1252,4.2073,126563.0],["2005-03-17",4.1438,4.3053,4.1438,4.2788,1187663.0],["2005-03-18",4.3159,4.3159,4.2497,4.2629,150863.0],["2005-03-21",4.2099,4.2708,4.1676,4.2708,207225.0],["2005-03-22",4.2152,4.3159,4.2152,4.2682,263250.0],["2005-03-23",4.2629,4.2894,4.1093,4.2205,399938.0],["2005-03-24",4.2179,4.2364,4.1649,4.1941,435375.0],["2005-03-28",4.3053,4.3053,4.157,4.1729,433688.0],["2005-03-29",4.1994,4.2364,4.1835,4.2232,145463.0],["2005-03-30",4.2232,4.2232,4.1835,4.2179,95850.0],["2005-03-31",4.1702,4.1967,4.1517,4.1517,62438.0],["2005-04-01",4.2099,4.2099,4.1411,4.1994,169088.0],["2005-04-04",4.2444,4.2444,4.0987,4.1332,449213.0],["2005-04-05",4.1782,4.1808,4.1438,4.157,129600.0],["2005-04-06",4.1358,4.1676,4.0776,4.1173,168413.0],["2005-04-07",4.112,4.1305,4.0167,4.104,214988.0],["2005-04-08",4.1014,4.255,4.0378,4.0643,254475.0],["2005-04-11",4.39,4.39,4.0378,4.0776,102600.0],["2005-04-12",4.1093,4.1517,4.0511,4.0564,198113.0],["2005-04-13",4.149,4.149,4.0458,4.0511,125888.0],["2005-04-14",4.0696,4.1093,3.9664,3.9664,118463.0],["2005-04-15",3.9981,4.0405,3.8843,3.8975,148838.0],["2005-04-18",3.8604,3.9664,3.8551,3.9452,100913.0],["2005-04-19",4.1464,4.3556,4.104,4.1305,398925.0],["2005-04-20",4.1517,4.2258,4.0273,4.1702,326700.0],["2005-04-21",4.1517,4.2444,4.0802,4.1332,385425.0],["2005-04-22",4.1861,4.2708,4.0643,4.1914,466763.0],["2005-04-25",4.247,4.247,4.1596,4.2047,130613.0],["2005-04-26",4.1994,4.2523,4.1279,4.2205,142425.0],["2005-04-27",4.2285,4.2497,3.9002,4.0405,161663.0],["2005-04-28",4.0114,4.1093,3.9743,3.9875,45563.0],["2005-04-29",4.0246,4.0246,3.8551,3.8922,144113.0],["2005-05-02",3.9399,4.0034,3.9134,3.9981,297338.0],["2005-05-03",4.0352,4.0352,3.8128,3.871,715500.0],["2005-05-04",3.8975,3.9187,3.789,3.8313,235913.0],["2005-05-05",3.8657,3.879,3.8128,3.8128,149175.0],["2005-05-06",3.826,3.8657,3.7837,3.8393,294638.0],["2005-05-09",3.8048,3.8525,3.8048,3.8313,357075.0],["2005-05-10",3.8313,3.8446,3.8128,3.8366,106988.0],["2005-05-11",3.826,3.8419,3.7784,3.8393,394875.0],["2005-05-12",3.8393,3.916,3.826,3.8393,444488.0],["2005-05-13",3.8393,3.8393,3.6698,3.7519,194063.0],["2005-05-16",3.6539,3.7228,3.5242,3.5321,385425.0],["2005-05-17",3.5586,3.5612,3.3997,3.5295,1068188.0],["2005-05-18",3.5612,3.8498,3.5507,3.7386,678375.0],["2005-05-19",3.7651,3.8498,3.7651,3.8313,270000.0],["2005-05-20",3.8604,3.8604,3.826,3.8287,143775.0],["2005-05-23",3.7651,3.8551,3.7651,3.7837,317250.0],["2005-05-24",3.8684,3.8816,3.781,3.834,371925.0],["2005-05-25",3.8234,3.8234,3.683,3.7492,80325.0],["2005-05-26",3.7386,3.8869,3.6883,3.7863,263250.0],["2005-05-27",3.7995,3.8101,3.7095,3.7572,402638.0],["2005-05-31",3.7969,3.8472,3.7784,3.8128,155925.0],["2005-06-01",3.7757,3.8207,3.7757,3.8075,530213.0],["2005-06-02",3.8075,3.8419,3.7837,3.7969,260888.0],["2005-06-03",3.691,3.8366,3.691,3.7095,304088.0],["2005-06-06",3.6777,3.7254,3.6566,3.6804,219713.0],["2005-06-07",3.6539,3.8075,3.6539,3.6672,522113.0],["2005-06-08",3.6645,3.7016,3.593,3.601,396900.0],["2005-06-09",3.7254,3.7492,3.5215,3.5745,183938.0],["2005-06-10",3.5745,3.6195,3.5639,3.5771,291263.0],["2005-06-13",3.6301,3.7095,3.5559,3.6248,298688.0],["2005-06-14",3.6963,3.6963,3.5798,3.6168,182588.0],["2005-06-15",3.6168,3.7016,3.6142,3.6433,210938.0],["2005-06-16",3.6857,3.7492,3.6433,3.7254,309825.0],["2005-06-17",3.7254,3.7916,3.6195,3.7572,148163.0],["2005-06-20",3.6725,3.7704,3.6725,3.7333,313200.0],["2005-06-21",3.7386,3.781,3.6804,3.7678,174150.0],["2005-06-22",3.7863,3.7863,3.6804,3.6936,204863.0],["2005-06-23",3.6566,3.6698,3.5692,3.6327,536625.0],["2005-06-24",3.5507,3.6592,3.4262,3.6513,3439125.0],["2005-06-27",3.5798,3.646,3.4871,3.5189,601763.0],["2005-06-28",3.5109,3.6142,3.4924,3.5771,390150.0],["2005-06-29",3.601,3.7069,3.5771,3.6539,110700.0],["2005-06-30",3.6619,3.6672,3.5083,3.548,160313.0],["2005-07-01",3.5083,3.5851,3.5083,3.5692,353363.0],["2005-07-05",3.5692,3.6168,3.5348,3.6142,716175.0],["2005-07-06",3.638,3.7228,3.5983,3.7201,402300.0],["2005-07-07",3.6804,3.7651,3.6619,3.7281,314550.0],["2005-07-08",3.7175,3.7545,3.6963,3.7545,686813.0],["2005-07-11",3.7731,3.8313,3.7386,3.8287,1304100.0],["2005-07-12",3.7995,3.9372,3.7995,3.834,308138.0],["2005-07-13",3.8207,3.8657,3.8101,3.8525,64800.0],["2005-07-14",3.8975,3.9266,3.8022,3.8022,583200.0],["2005-07-15",3.7731,3.8949,3.7281,3.8604,272363.0],["2005-07-18",3.9028,3.9955,3.8684,3.8975,129938.0],["2005-07-19",3.8604,3.9584,3.7678,3.9478,278775.0],["2005-07-20",3.9372,4.1702,3.9213,4.0723,1560263.0],["2005-07-21",4.0855,4.2338,4.0378,4.1252,943313.0],["2005-07-22",4.0934,4.2364,3.9875,4.2205,767138.0],["2005-07-25",4.2364,4.3688,4.1835,4.3132,691200.0],["2005-07-26",4.3026,4.3264,4.1411,4.1676,651713.0],["2005-07-27",4.1676,4.2152,4.1146,4.1173,631800.0],["2005-07-28",4.1279,4.1941,4.0643,4.1941,466088.0],["2005-07-29",4.2391,4.2391,4.1093,4.2099,598050.0],["2005-08-01",4.2391,4.3423,4.1332,4.2285,1073925.0],["2005-08-02",4.255,4.255,4.1835,4.1888,1074600.0],["2005-08-03",4.1676,4.2152,4.1332,4.202,925425.0],["2005-08-04",4.2099,4.2126,4.1226,4.1305,482288.0],["2005-08-05",4.1861,4.2814,4.0378,4.149,229838.0],["2005-08-08",4.2179,4.2179,4.0034,4.0564,337163.0],["2005-08-09",4.0352,4.1941,4.0193,4.1199,170775.0],["2005-08-10",4.1702,4.1967,3.9478,4.1199,657788.0],["2005-08-11",4.1438,4.2523,4.067,4.2232,375975.0],["2005-08-12",4.2338,4.2364,4.1252,4.1782,167738.0],["2005-08-15",4.1358,4.2708,4.1358,4.2179,308138.0],["2005-08-16",4.2099,4.3026,4.1702,4.2047,301050.0],["2005-08-17",4.1861,4.3026,4.1543,4.2708,178200.0],["2005-08-18",4.3159,4.3821,4.1994,4.3185,500850.0],["2005-08-19",4.3609,4.3609,4.2523,4.2629,219038.0],["2005-08-22",4.2497,4.39,4.2497,4.3556,563963.0],["2005-08-23",4.3662,4.3821,4.2761,4.2814,259875.0],["2005-08-24",4.2814,4.3159,4.2417,4.2576,174825.0],["2005-08-25",4.2788,4.3132,4.2417,4.2947,580163.0],["2005-08-26",4.2841,4.2947,3.9955,4.1305,464063.0],["2005-08-29",4.0908,4.3238,4.0034,4.2603,319275.0],["2005-08-30",4.2603,4.2814,3.9796,4.0855,347625.0],["2005-08-31",4.1226,4.2338,4.0325,4.2338,284175.0],["2005-09-01",4.255,4.3079,4.1941,4.2894,293288.0],["2005-09-02",4.3159,4.3344,4.2682,4.3264,277763.0],["2005-09-06",4.3291,4.3662,4.3185,4.3423,312188.0],["2005-09-07",4.3212,4.3635,4.3,4.3556,273375.0],["2005-09-08",4.3264,4.3794,4.3106,4.3688,177863.0],["2005-09-09",4.3821,4.4535,4.3291,4.3926,475538.0],["2005-09-12",4.4138,4.4324,4.3053,4.3953,299025.0],["2005-09-13",4.4112,4.4271,4.3291,4.3556,168075.0],["2005-09-14",4.3979,4.3979,4.2417,4.2682,223088.0],["2005-09-15",4.3,4.3079,4.1596,4.202,205538.0],["2005-09-16",4.2311,4.2603,4.1543,4.2603,414450.0],["2005-09-19",4.2814,4.2814,4.1385,4.1385,185963.0],["2005-09-20",4.1808,4.1835,3.8525,3.9743,503550.0],["2005-09-21",3.9849,3.9849,3.8181,3.8684,437400.0],["2005-09-22",3.8869,3.8869,3.789,3.8472,149175.0],["2005-09-23",3.8207,4.0193,3.7466,4.0061,255825.0],["2005-09-26",4.0061,4.0273,3.8313,3.9505,354375.0],["2005-09-27",3.9213,4.0352,3.8657,4.0034,430313.0],["2005-09-28",4.0246,4.0246,3.879,3.8869,207900.0],["2005-09-29",3.924,3.9902,3.8737,3.9902,169763.0],["2005-09-30",4.022,4.0696,3.8949,4.0458,199800.0],["2005-10-03",4.0749,4.0749,3.9902,4.0008,173813.0],["2005-10-04",4.0378,4.0378,3.9558,3.9822,321975.0],["2005-10-05",4.0034,4.0034,3.8737,3.879,284513.0],["2005-10-06",3.916,3.9478,3.871,3.9134,200138.0],["2005-10-07",3.9637,3.9637,3.8657,3.8657,153563.0],["2005-10-10",3.8843,3.8869,3.7784,3.7837,199800.0],["2005-10-11",3.7995,4.0008,3.7757,3.916,497813.0],["2005-10-12",3.9372,3.9372,3.6963,3.7731,255825.0],["2005-10-13",3.7916,3.7916,3.6936,3.7545,168750.0],["2005-10-14",3.8101,3.8101,3.6963,3.7916,231863.0],["2005-10-17",3.8075,3.8128,3.736,3.7651,225788.0],["2005-10-18",3.789,3.789,3.7095,3.7439,155250.0],["2005-10-19",3.7916,3.916,3.7916,3.9081,884925.0],["2005-10-20",3.9266,3.9319,3.8101,3.8631,715163.0],["2005-10-21",3.8393,3.9769,3.8393,3.9584,234563.0],["2005-10-24",3.9955,4.0246,3.9134,3.9558,372263.0],["2005-10-25",3.9743,3.9743,3.8472,3.8896,202163.0],["2005-10-26",3.9081,3.9266,3.826,3.871,127238.0],["2005-10-27",3.8816,3.8896,3.826,3.8287,203513.0],["2005-10-28",3.8446,3.8763,3.8128,3.8525,157950.0],["2005-10-31",3.871,4.0114,3.8684,3.9875,447188.0],["2005-11-01",4.0087,4.1146,3.9637,4.0617,567338.0],["2005-11-02",4.0855,4.1014,4.0087,4.1014,298350.0],["2005-11-03",4.104,4.104,4.0405,4.0643,376313.0],["2005-11-04",4.0802,4.0802,3.9478,4.0617,158288.0],["2005-11-07",4.0908,4.104,3.9187,3.924,431325.0],["2005-11-08",3.9319,4.0696,3.8843,4.0087,433013.0],["2005-11-09",4.022,4.0511,3.9187,4.0405,293963.0],["2005-11-10",4.0643,4.0643,3.9505,4.0484,244688.0],["2005-11-11",4.0034,4.0511,3.9796,3.9981,157275.0],["2005-11-14",4.0511,4.0511,3.9769,3.9875,432000.0],["2005-11-15",4.0114,4.014,3.9002,3.9028,237600.0],["2005-11-16",3.8975,3.9213,3.8393,3.8657,176175.0],["2005-11-17",3.916,3.9584,3.8234,3.9584,270000.0],["2005-11-18",3.9902,4.0299,3.9107,4.0167,502200.0],["2005-11-21",4.0458,4.0881,3.9902,4.0881,218700.0],["2005-11-22",4.1173,4.1173,4.0087,4.0405,480600.0],["2005-11-23",4.0061,4.1146,3.9399,4.0908,171113.0],["2005-11-25",4.1093,4.1226,4.0537,4.0617,76950.0],["2005-11-28",4.1014,4.104,3.9822,4.0617,321975.0],["2005-11-29",4.0643,4.104,4.0114,4.0961,311513.0],["2005-11-30",4.1226,4.1226,4.0193,4.0537,357075.0],["2005-12-01",4.0961,4.1914,4.0643,4.1252,607500.0],["2005-12-02",4.1623,4.202,4.014,4.0749,231188.0],["2005-12-05",4.1093,4.1093,3.9081,3.9584,339525.0],["2005-12-06",4.0034,4.0034,3.9266,3.9425,183600.0],["2005-12-07",3.9902,4.0643,3.9293,4.0114,371925.0],["2005-12-08",4.0564,4.0617,3.9293,3.9399,190688.0],["2005-12-09",3.9796,3.9928,3.9399,3.9743,121500.0],["2005-12-12",3.9928,3.9928,3.8525,3.9055,444488.0],["2005-12-13",3.9399,3.9584,3.879,3.8869,455625.0],["2005-12-14",3.8737,4.0696,3.8657,4.0273,187313.0],["2005-12-15",4.0511,4.0908,3.9478,4.0855,268313.0],["2005-12-16",4.0961,4.1014,4.0034,4.0537,459675.0],["2005-12-19",4.104,4.104,3.9902,4.0511,332438.0],["2005-12-20",4.0934,4.0934,3.9425,3.9716,179550.0],["2005-12-21",4.0114,4.0114,3.9081,3.9081,133313.0],["2005-12-22",3.9505,3.969,3.8843,3.9187,111038.0],["2005-12-23",3.9584,3.9584,3.871,3.8896,130275.0],["2005-12-27",3.9266,3.9266,3.8525,3.8525,132638.0],["2005-12-28",3.916,3.916,3.8525,3.879,172125.0],["2005-12-29",3.9081,3.9319,3.8922,3.9107,117450.0],["2005-12-30",3.871,3.9769,3.8313,3.9399,321638.0],["2006-01-03",3.9452,4.0881,3.9346,3.9875,652050.0],["2006-01-04",4.0193,4.0723,3.9293,4.0537,347625.0],["2006-01-05",4.067,4.0723,4.014,4.067,315900.0],["2006-01-06",4.0776,4.1014,4.0564,4.0776,240638.0],["2006-01-09",4.0908,4.1199,4.0776,4.0855,381038.0],["2006-01-10",4.1173,4.5409,4.0961,4.435,1478925.0],["2006-01-11",4.4535,4.488,4.3768,4.4641,713138.0],["2006-01-12",4.5012,4.5409,4.4138,4.4509,376988.0],["2006-01-13",4.488,4.4959,4.3926,4.4482,174488.0],["2006-01-17",4.4615,4.4747,4.149,4.2973,389813.0],["2006-01-18",4.2867,4.4456,4.2444,4.4271,278438.0],["2006-01-19",4.4588,4.4906,4.39,4.4509,288563.0],["2006-01-20",4.48,4.488,4.4006,4.4138,254475.0],["2006-01-23",4.4059,4.5409,4.3662,4.5197,310838.0],["2006-01-24",4.5568,4.5595,4.5038,4.5409,308813.0],["2006-01-25",4.5542,4.5674,4.5171,4.5568,327038.0],["2006-01-26",4.5674,4.5859,4.5277,4.5568,262238.0],["2006-01-27",4.5806,4.6203,4.5409,4.6151,392850.0],["2006-01-30",4.6336,4.6336,4.5356,4.5568,288563.0],["2006-01-31",4.5568,4.5568,4.4535,4.4747,505913.0],["2006-02-01",4.4853,4.5118,4.443,4.4694,463050.0],["2006-02-02",4.4588,4.525,4.2629,4.345,292950.0],["2006-02-03",4.345,4.5912,4.345,4.4562,387788.0],["2006-02-06",4.4774,4.5012,4.2761,4.5012,345263.0],["2006-02-07",4.5197,4.5674,4.3741,4.39,122850.0],["2006-02-08",4.4191,4.5012,4.3423,4.4853,134325.0],["2006-02-09",4.525,4.5568,4.4324,4.4403,322650.0],["2006-02-10",4.4085,4.5197,4.3715,4.5118,205200.0],["2006-02-13",4.533,4.5515,4.4853,4.5012,365513.0],["2006-02-14",4.6336,4.8322,4.5012,4.766,1541363.0],["2006-02-15",4.7898,4.9857,4.7395,4.8269,710775.0],["2006-02-16",4.8216,4.8586,4.7369,4.8428,476213.0],["2006-02-17",4.8719,4.8719,4.7607,4.8507,425250.0],["2006-02-21",4.8454,4.8798,4.8322,4.8586,626063.0],["2006-02-22",4.8825,4.9169,4.8586,4.8851,713475.0],["2006-02-23",4.901,4.9116,4.8322,4.8322,617963.0],["2006-02-24",4.856,4.8772,4.6733,4.8772,309825.0],["2006-02-27",4.9513,5.0996,4.9143,4.9301,1135350.0],["2006-02-28",4.9646,4.9672,4.8772,4.8984,438075.0],["2006-03-01",4.9248,4.9248,4.8957,4.9195,494438.0],["2006-03-02",4.946,4.946,4.8719,4.9037,305438.0],["2006-03-03",4.954,4.954,4.8481,4.8639,680063.0],["2006-03-06",4.9169,4.9248,4.8348,4.8931,435375.0],["2006-03-07",4.8984,4.9328,4.8375,4.8878,613575.0],["2006-03-08",4.8878,4.8878,4.766,4.8322,807300.0],["2006-03-09",4.8189,4.8851,4.7527,4.8507,865013.0],["2006-03-10",4.8692,4.9963,4.8136,4.9275,479250.0],["2006-03-13",4.9804,5.044,4.9407,5.0202,685800.0],["2006-03-14",5.0387,5.1075,4.991,5.0413,503213.0],["2006-03-15",5.0308,5.1578,4.9275,5.1287,819788.0],["2006-03-16",5.1605,5.1737,5.0811,5.1208,641588.0],["2006-03-17",5.134,5.1526,5.0255,5.0731,1193063.0],["2006-03-20",5.1049,5.1367,5.0572,5.0705,516038.0],["2006-03-21",5.0784,5.0837,4.9301,4.9699,1152900.0],["2006-03-22",4.9381,4.9937,4.9248,4.9354,244688.0],["2006-03-23",4.9116,5.0255,4.8348,4.9752,704025.0],["2006-03-24",4.991,4.991,4.9222,4.9646,618300.0],["2006-03-27",4.9646,4.9646,4.9195,4.9354,407700.0],["2006-03-28",4.9301,4.9381,4.6574,4.676,731363.0],["2006-03-29",4.676,4.9037,4.676,4.8083,847463.0],["2006-03-30",4.8189,4.8507,4.5038,4.6389,711450.0],["2006-03-31",4.6389,4.766,4.6204,4.6548,390825.0],["2006-04-03",4.6336,4.7607,4.5621,4.5753,884588.0],["2006-04-04",4.5753,4.7183,4.4509,4.7024,921038.0],["2006-04-05",4.7024,4.8136,4.6998,4.721,346275.0],["2006-04-06",4.7474,4.8189,4.7263,4.7527,292613.0],["2006-04-07",4.766,4.7713,4.6574,4.6601,643275.0],["2006-04-10",4.6601,4.7316,4.5409,4.5674,686138.0],["2006-04-11",4.5436,4.7501,4.4694,4.5409,676350.0],["2006-04-12",4.5462,4.6495,4.4827,4.6468,471488.0],["2006-04-13",4.6654,4.7316,4.5224,4.6415,333450.0],["2006-04-17",4.6812,4.7157,4.6045,4.7024,375975.0],["2006-04-18",4.7316,4.8534,4.6971,4.8507,925763.0],["2006-04-19",4.8984,5.2664,4.8851,5.2346,2240663.0],["2006-04-20",5.2293,5.2293,5.1526,5.1711,1603125.0],["2006-04-21",5.2161,5.2161,5.0811,5.1817,994613.0],["2006-04-24",5.1896,5.1896,4.9513,5.1128,540675.0],["2006-04-25",5.1314,5.1605,4.991,5.0572,354375.0],["2006-04-26",5.0493,5.1605,5.0493,5.089,587250.0],["2006-04-27",5.0466,5.1526,5.0228,5.0625,234225.0],["2006-04-28",5.036,5.1525,4.9884,5.0493,536288.0],["2006-05-01",4.9619,4.9937,4.8745,4.9381,855563.0],["2006-05-02",4.9143,4.954,4.8004,4.9487,517388.0],["2006-05-03",4.9566,5.0122,4.8136,4.991,435713.0],["2006-05-04",5.0016,5.1631,4.991,5.1102,363825.0],["2006-05-05",5.1526,5.1526,5.0917,5.0917,314550.0],["2006-05-08",5.0864,5.1526,5.0387,5.0969,442125.0],["2006-05-09",5.1287,5.1473,5.0625,5.0705,574425.0],["2006-05-10",5.0943,5.0969,4.9407,5.0016,244688.0],["2006-05-11",4.9857,5.0016,4.8375,4.9381,395888.0],["2006-05-12",4.9143,4.9646,4.811,4.9301,345938.0],["2006-05-15",4.8745,4.9248,4.7342,4.8851,418163.0],["2006-05-16",4.8692,4.9354,4.8586,4.9037,335475.0],["2006-05-17",4.8454,4.9169,4.7236,4.8322,360113.0],["2006-05-18",4.8639,4.8984,4.7316,4.766,510975.0],["2006-05-19",4.7263,4.7977,4.3662,4.7527,1178213.0],["2006-05-22",4.6601,4.7051,4.5409,4.6256,841050.0],["2006-05-23",4.6415,4.7845,4.6203,4.6812,330075.0],["2006-05-24",4.6892,4.8719,4.6336,4.8348,471150.0],["2006-05-25",4.8772,4.8772,4.7395,4.8295,235575.0],["2006-05-26",4.8322,4.8719,4.7501,4.7633,241988.0],["2006-05-30",4.7289,4.7289,4.533,4.5515,545738.0],["2006-05-31",4.5568,4.6812,4.5462,4.6124,535950.0],["2006-06-01",4.6415,4.7898,4.5489,4.7898,523125.0],["2006-06-02",4.8004,4.8083,4.6204,4.8083,572400.0],["2006-06-05",4.8083,4.8083,4.6071,4.6521,508950.0],["2006-06-06",4.6548,4.6945,4.5833,4.676,374625.0],["2006-06-07",4.6892,4.7845,4.6389,4.676,402638.0],["2006-06-08",4.6362,4.7633,4.5515,4.7448,697950.0],["2006-06-09",4.7501,4.7845,4.7104,4.7183,315900.0],["2006-06-12",4.7024,4.7104,4.6283,4.6654,277088.0],["2006-06-13",4.6574,4.766,4.57,4.6415,719213.0],["2006-06-14",4.5939,4.6415,4.4906,4.6151,274050.0],["2006-06-15",4.6415,4.6971,4.5224,4.6415,490388.0],["2006-06-16",4.6336,4.6336,4.5515,4.5992,1288238.0],["2006-06-19",4.6071,4.6071,4.3106,4.4377,546075.0],["2006-06-20",4.4191,4.6256,4.3344,4.5939,477900.0],["2006-06-21",4.5753,4.6098,4.5224,4.5886,258863.0],["2006-06-22",4.5568,4.6336,4.4641,4.5012,237263.0],["2006-06-23",4.4906,4.5674,4.3979,4.4482,175838.0],["2006-06-26",4.4535,4.48,4.3821,4.48,267975.0],["2006-06-27",4.4906,4.5171,4.2603,4.2814,426938.0],["2006-06-28",4.3106,4.3953,4.2232,4.2603,373950.0],["2006-06-29",4.3026,4.6786,4.3,4.6786,488363.0],["2006-06-30",4.6045,4.8189,4.5859,4.811,1720238.0],["2006-07-03",4.811,4.8454,4.7898,4.8454,138713.0],["2006-07-05",4.7819,4.8136,4.5859,4.6415,296325.0],["2006-07-06",4.6468,4.8322,4.6336,4.8295,239288.0],["2006-07-07",4.803,4.8322,4.6707,4.8242,246375.0],["2006-07-10",4.8242,4.9619,4.7369,4.8083,268313.0],["2006-07-11",4.8004,4.8719,4.713,4.8586,262913.0],["2006-07-12",4.8401,4.8639,4.5886,4.6442,611550.0],["2006-07-13",4.6177,4.7501,4.6018,4.7342,261225.0],["2006-07-14",4.7236,4.8507,4.5409,4.6786,235238.0],["2006-07-17",4.6018,4.6495,4.4615,4.5462,366525.0],["2006-07-18",4.5118,4.6839,4.5065,4.6627,324338.0],["2006-07-19",4.6442,5.0784,4.6442,5.0413,277088.0],["2006-07-20",5.0572,5.0572,4.5912,4.6548,1130963.0],["2006-07-21",4.623,4.8083,4.3317,4.7421,1001363.0],["2006-07-24",4.7872,4.9646,4.7633,4.9248,256838.0],["2006-07-25",4.946,4.9751,4.7448,4.8534,147825.0],["2006-07-26",4.8189,4.8269,4.6839,4.6839,182250.0],["2006-07-27",4.6918,4.7448,4.5091,4.5727,192713.0],["2006-07-28",4.5965,4.8957,4.5886,4.8931,189675.0],["2006-07-31",4.8719,4.9063,4.7686,4.8719,340875.0],["2006-08-01",4.8586,4.9751,4.6098,4.7157,459675.0],["2006-08-02",4.7289,4.8189,4.7263,4.758,245025.0],["2006-08-03",4.6865,4.7819,4.6389,4.766,276075.0],["2006-08-04",4.8242,4.8242,4.5224,4.6071,326700.0],["2006-08-07",4.57,4.6548,4.4906,4.6548,146813.0],["2006-08-08",4.6865,4.6945,4.5065,4.5303,245363.0],["2006-08-09",4.5356,4.6892,4.5356,4.5621,207900.0],["2006-08-10",4.5224,4.7051,4.5038,4.6203,138713.0],["2006-08-11",4.5992,4.6548,4.5171,4.6151,205200.0],["2006-08-14",4.6415,4.7077,4.6124,4.6468,327713.0],["2006-08-15",4.7527,4.8375,4.6468,4.803,365513.0],["2006-08-16",4.8481,4.8481,4.7501,4.7792,100238.0],["2006-08-17",4.7501,4.7978,4.6627,4.6707,150525.0],["2006-08-18",4.7024,4.7898,4.6574,4.7104,167063.0],["2006-08-21",4.6707,4.7051,4.5753,4.5859,125550.0],["2006-08-22",4.5674,4.5912,4.3821,4.4006,257175.0],["2006-08-23",4.4006,4.4377,4.2841,4.3079,402638.0],["2006-08-24",4.3106,4.4509,4.3106,4.382,190350.0],["2006-08-25",4.3529,4.4059,4.3291,4.3344,130613.0],["2006-08-28",4.3106,4.3397,4.2708,4.3238,312188.0],["2006-08-29",4.337,4.5515,4.3185,4.5462,178875.0],["2006-08-30",4.4774,4.6786,4.4774,4.6124,161663.0],["2006-08-31",4.6336,4.7024,4.6256,4.6336,170438.0],["2006-09-01",4.6601,4.713,4.5091,4.5224,120150.0],["2006-09-05",4.5171,4.6945,4.5012,4.5197,272025.0],["2006-09-06",4.4668,4.4827,4.3132,4.3317,207563.0],["2006-09-07",4.2867,4.3106,4.0061,4.0484,537638.0],["2006-09-08",4.0484,4.1808,4.0484,4.1146,433350.0],["2006-09-11",4.0908,4.1464,3.9081,3.9372,215663.0],["2006-09-12",3.9372,4.2523,3.9372,4.1888,412425.0],["2006-09-13",4.2047,4.3556,4.1438,4.3556,380363.0],["2006-09-14",4.3238,4.3556,4.2311,4.337,258188.0],["2006-09-15",4.3688,4.4403,4.292,4.3741,605475.0],["2006-09-18",4.3741,4.4403,4.2655,4.3132,353700.0],["2006-09-19",4.3159,4.4694,4.3159,4.4668,270675.0],["2006-09-20",4.4827,4.5012,4.4297,4.4959,224100.0],["2006-09-21",4.525,4.5436,4.3476,4.4244,133650.0],["2006-09-22",4.3926,4.4377,4.2523,4.4032,552825.0],["2006-09-25",4.4085,4.4668,4.3503,4.3794,408375.0],["2006-09-26",4.3582,4.5806,4.3291,4.5727,371250.0],["2006-09-27",4.5383,4.5886,4.4827,4.4959,185288.0],["2006-09-28",4.525,4.6283,4.5091,4.57,251775.0],["2006-09-29",4.5542,4.5674,4.3873,4.4165,195750.0],["2006-10-02",4.39,4.4906,4.3662,4.4218,303750.0],["2006-10-03",4.3926,4.4959,4.3635,4.3768,303075.0],["2006-10-04",4.3635,4.5674,4.3635,4.5542,149513.0],["2006-10-05",4.5383,4.5621,4.4721,4.525,151538.0],["2006-10-06",4.4933,4.5806,4.4933,4.5409,193725.0],["2006-10-09",4.5144,4.578,4.5144,4.578,215663.0],["2006-10-10",4.5674,4.6601,4.4721,4.6362,176175.0],["2006-10-11",4.6256,4.6574,4.5833,4.5965,174825.0],["2006-10-12",4.6151,4.8269,4.6151,4.7898,202163.0],["2006-10-13",4.7792,4.8295,4.6627,4.7607,322988.0],["2006-10-16",4.8586,4.9195,4.7633,4.9143,363825.0],["2006-10-17",4.8692,5.0228,4.8692,4.991,248400.0],["2006-10-18",4.991,5.0228,4.909,4.991,201488.0],["2006-10-19",5.0175,5.0228,4.7898,4.8216,923063.0],["2006-10-20",4.8454,4.9169,4.766,4.8984,437738.0],["2006-10-23",4.8613,4.9593,4.7925,4.9063,289913.0],["2006-10-24",4.8719,4.9328,4.8163,4.8216,204188.0],["2006-10-25",4.8163,4.946,4.7554,4.9381,205200.0],["2006-10-26",4.9513,4.9857,4.8798,4.9619,1338188.0],["2006-10-27",4.9275,4.991,4.8851,4.9593,218363.0],["2006-10-30",4.9354,4.9884,4.9328,4.9725,163013.0],["2006-10-31",4.9619,5.0043,4.9222,4.9672,316238.0],["2006-11-01",4.9884,4.991,4.9381,4.946,384413.0],["2006-11-02",4.9169,4.9354,4.6574,4.6627,261563.0],["2006-11-03",4.6707,4.8163,4.6256,4.676,155925.0],["2006-11-06",4.7316,4.8719,4.6601,4.8481,214650.0],["2006-11-07",4.8295,4.9301,4.7157,4.7316,168413.0],["2006-11-08",4.6998,4.8375,4.6998,4.7872,137025.0],["2006-11-09",4.811,4.856,4.6998,4.7157,165375.0],["2006-11-10",4.7051,4.8004,4.7051,4.8004,103613.0],["2006-11-13",4.8216,4.8534,4.7157,4.758,227138.0],["2006-11-14",4.721,4.7713,4.6442,4.7713,378000.0],["2006-11-15",4.7633,4.9751,4.7633,4.8586,296325.0],["2006-11-16",4.8666,4.9381,4.811,4.8189,265275.0],["2006-11-17",4.8189,4.9063,4.7872,4.8931,486000.0],["2006-11-20",4.9116,4.9434,4.8454,4.856,369900.0],["2006-11-21",4.856,4.9222,4.8481,4.856,287888.0],["2006-11-22",4.8825,4.8984,4.8163,4.8507,103275.0],["2006-11-24",4.8375,4.8375,4.803,4.803,43538.0],["2006-11-27",4.7951,4.7951,4.57,4.6177,420863.0],["2006-11-28",4.6151,4.7766,4.5939,4.7686,224438.0],["2006-11-29",4.7713,4.8957,4.7474,4.8772,219375.0],["2006-11-30",4.8507,4.8798,4.6812,4.8136,450900.0],["2006-12-01",4.803,4.8481,4.7607,4.8322,396900.0],["2006-12-04",4.8216,4.9142,4.6627,4.909,333450.0],["2006-12-05",4.9222,5.0016,4.856,4.954,208913.0],["2006-12-06",4.9487,5.0016,4.9037,4.9672,127913.0],["2006-12-07",4.9778,4.9831,4.909,4.9778,129263.0],["2006-12-08",4.954,4.9699,4.8745,4.8851,148163.0],["2006-12-11",4.8348,4.9116,4.7686,4.901,340538.0],["2006-12-12",4.8798,4.8798,4.7183,4.7342,259875.0],["2006-12-13",4.7686,4.7898,4.6918,4.7739,484650.0],["2006-12-14",4.7977,4.8745,4.7448,4.8745,360788.0],["2006-12-15",4.8957,4.9037,4.7263,4.7554,373275.0],["2006-12-18",4.766,4.8507,4.6362,4.6627,131625.0],["2006-12-19",4.6362,4.6468,4.5171,4.5303,333788.0],["2006-12-20",4.5277,4.6098,4.5277,4.5674,178200.0],["2006-12-21",4.5647,4.5833,4.525,4.5833,331763.0],["2006-12-22",4.5859,4.5859,4.5197,4.5436,111038.0],["2006-12-26",4.5277,4.57,4.4827,4.5224,157950.0],["2006-12-27",4.5091,4.6548,4.488,4.6151,146138.0],["2006-12-28",4.6018,4.6601,4.5197,4.5462,234563.0],["2006-12-29",4.5568,4.6336,4.4721,4.48,270675.0],["2007-01-03",4.5224,4.6309,4.4933,4.6309,383738.0],["2007-01-04",4.6124,4.7183,4.5647,4.6839,190688.0],["2007-01-05",4.6521,4.6786,4.4641,4.5171,151538.0],["2007-01-08",4.5224,4.5647,4.3953,4.5224,215325.0],["2007-01-09",4.533,4.6654,4.4615,4.6601,364838.0],["2007-01-10",4.6336,4.6945,4.5462,4.5595,166050.0],["2007-01-11",4.578,4.7157,4.4986,4.5727,429975.0],["2007-01-12",4.5595,4.6892,4.5489,4.6786,179213.0],["2007-01-16",4.6733,4.6971,4.4509,4.4694,207563.0],["2007-01-17",4.4482,4.5647,4.4138,4.5277,212288.0],["2007-01-18",4.5197,4.6654,4.5197,4.6283,296663.0],["2007-01-19",4.6177,4.6654,4.6045,4.6601,198113.0],["2007-01-22",4.668,4.668,4.5912,4.6151,468113.0],["2007-01-23",4.6098,4.6945,4.6018,4.6601,266288.0],["2007-01-24",4.676,4.8004,4.676,4.758,305100.0],["2007-01-25",4.7527,4.7872,4.7077,4.7104,301388.0],["2007-01-26",4.7289,4.7342,4.6336,4.6865,202500.0],["2007-01-29",4.6627,4.7421,4.6495,4.7369,213300.0],["2007-01-30",4.7395,4.7766,4.7183,4.7766,126225.0],["2007-01-31",4.7792,4.8507,4.7395,4.8507,258188.0],["2007-02-01",4.8666,4.8878,4.7263,4.758,358425.0],["2007-02-02",4.7766,4.8454,4.7527,4.7554,115763.0],["2007-02-05",4.7686,4.7686,4.6998,4.7448,187650.0],["2007-02-06",4.7527,4.8269,4.7236,4.8242,114075.0],["2007-02-07",4.8322,5.0069,4.8216,4.9778,273038.0],["2007-02-08",4.9593,5.0413,4.9275,5.0308,252113.0],["2007-02-09",5.044,5.0546,4.9778,5.0413,194738.0],["2007-02-12",5.0387,5.0387,4.9619,5.0043,160988.0],["2007-02-13",5.0413,5.2029,5.0043,5.2029,331425.0],["2007-02-14",5.1923,5.3405,5.1658,5.322,373275.0],["2007-02-15",5.3485,5.3829,5.2823,5.3061,248400.0],["2007-02-16",5.3167,5.3564,5.1923,5.2346,182588.0],["2007-02-20",5.2108,5.4014,5.2082,5.4014,315900.0],["2007-02-21",5.3061,5.4226,5.2611,5.2717,457650.0],["2007-02-22",5.2664,5.3008,5.2187,5.2796,251775.0],["2007-02-23",5.2558,5.2823,5.1552,5.1976,288900.0],["2007-02-26",5.2373,5.2373,5.1075,5.1181,167063.0],["2007-02-27",5.0969,5.0969,4.856,4.8904,302400.0],["2007-02-28",4.8931,4.9831,4.8851,4.9169,466425.0],["2007-03-01",4.8163,5.0466,4.8004,4.8798,155588.0],["2007-03-02",4.8348,4.8851,4.758,4.7766,389813.0],["2007-03-05",4.7607,4.856,4.7157,4.7157,723938.0],["2007-03-06",4.7501,4.9672,4.7395,4.9328,637875.0],["2007-03-07",4.9434,4.9434,4.8798,4.9063,193725.0],["2007-03-08",4.9566,5.0625,4.8851,4.9275,280800.0],["2007-03-09",4.9672,4.9831,4.9195,4.9487,200138.0],["2007-03-12",4.9646,5.0705,4.9646,4.999,200813.0],["2007-03-13",5.0043,5.1499,4.8878,4.8904,312863.0],["2007-03-14",4.8692,5.0175,4.8586,5.0043,219713.0],["2007-03-15",5.0096,5.0837,5.0096,5.0705,438075.0],["2007-03-16",5.0572,5.089,5.0175,5.0652,638213.0],["2007-03-19",5.1075,5.1393,5.0149,5.0546,457313.0],["2007-03-20",5.0546,5.1923,5.0546,5.1234,186638.0],["2007-03-21",5.1367,5.3379,5.1102,5.3379,179213.0],["2007-03-22",5.3458,5.3485,5.2611,5.3273,220388.0],["2007-03-23",5.3458,5.3458,5.2796,5.3194,179888.0],["2007-03-26",5.3326,5.375,5.2902,5.3194,222075.0],["2007-03-27",5.2902,5.2902,5.1234,5.142,191363.0],["2007-03-28",5.1049,5.1526,5.0625,5.0864,167063.0],["2007-03-29",5.1128,5.2717,5.089,5.2585,151538.0],["2007-03-30",5.2558,5.3088,5.0069,5.0864,431325.0],["2007-04-02",5.142,5.2876,5.0493,5.089,248400.0],["2007-04-03",5.1128,5.1843,5.0281,5.0308,441450.0],["2007-04-04",5.0387,5.1843,5.0281,5.1843,333450.0],["2007-04-05",5.1817,5.3008,5.1817,5.1976,120150.0],["2007-04-09",5.2134,5.2134,5.0599,5.0625,556538.0],["2007-04-10",5.0519,5.1711,5.0413,5.1049,124875.0],["2007-04-11",5.1314,5.1658,5.0652,5.0943,180900.0],["2007-04-12",5.0917,5.1446,5.0811,5.1446,94500.0],["2007-04-13",5.1234,5.1473,5.0572,5.1367,143775.0],["2007-04-16",5.1578,5.3856,5.1552,5.3299,163350.0],["2007-04-17",5.4279,5.4279,5.2399,5.3141,176513.0],["2007-04-18",5.2346,5.5153,5.2346,5.5021,599738.0],["2007-04-19",5.4279,5.4941,5.2982,5.4385,623700.0],["2007-04-20",5.4994,5.7245,5.4676,5.6689,459675.0],["2007-04-23",5.6477,5.6742,5.2691,5.5603,470475.0],["2007-04-24",5.7351,5.7351,5.5338,5.7006,138713.0],["2007-04-25",5.6927,5.6927,5.608,5.6291,256838.0],["2007-04-26",5.6477,5.6768,5.555,5.6768,219038.0],["2007-04-27",5.6715,5.6742,5.4385,5.5312,380700.0],["2007-04-30",5.4941,5.5762,5.3988,5.5073,625388.0],["2007-05-01",5.5338,5.5974,5.4968,5.5338,504225.0],["2007-05-02",5.5471,5.645,5.4756,5.6106,850838.0],["2007-05-03",5.6291,5.6848,5.6186,5.6397,428963.0],["2007-05-04",5.6742,5.69,5.6133,5.6874,227138.0],["2007-05-07",5.6953,5.6953,5.653,5.6556,114075.0],["2007-05-08",5.6609,5.886,5.6371,5.7986,808650.0],["2007-05-09",5.7854,5.9045,5.7377,5.8357,442125.0],["2007-05-10",5.7854,5.7907,5.6424,5.7271,403313.0],["2007-05-11",5.8092,5.931,5.7536,5.931,511988.0],["2007-05-14",5.9363,6.3493,5.9363,6.3255,904163.0],["2007-05-15",6.3123,6.3996,6.1243,6.1693,490050.0],["2007-05-16",6.2011,6.3096,6.1534,6.262,488700.0],["2007-05-17",6.2593,6.3387,6.2117,6.3043,320288.0],["2007-05-18",6.3043,6.3679,6.1534,6.3652,494775.0],["2007-05-21",6.2381,6.4182,6.1852,6.4102,319950.0],["2007-05-22",6.3732,6.5188,6.3467,6.487,330075.0],["2007-05-23",6.4844,6.5929,6.4129,6.4791,452925.0],["2007-05-24",6.442,6.5241,6.2434,6.3043,626738.0],["2007-05-25",6.3282,6.4341,6.1852,6.3335,129938.0],["2007-05-29",6.3811,6.4923,6.3626,6.4526,190688.0],["2007-05-30",6.4341,6.5214,6.2699,6.5056,286538.0],["2007-05-31",6.5665,6.6194,6.4314,6.4897,396563.0],["2007-06-01",6.5585,6.6856,6.5559,6.6062,323663.0],["2007-06-04",6.6777,6.7995,6.5797,6.5929,373950.0],["2007-06-05",6.6883,6.7147,6.3335,6.4711,869400.0],["2007-06-06",6.4553,6.4817,6.3149,6.3758,268988.0],["2007-06-07",6.3387,6.5267,6.2275,6.2699,398925.0],["2007-06-08",6.2673,6.4341,6.2434,6.3493,193050.0],["2007-06-11",6.3202,6.3387,6.1931,6.254,293625.0],["2007-06-12",6.2302,6.254,5.9892,6.0501,316913.0],["2007-06-13",6.0528,6.2381,6.0237,6.0872,349650.0],["2007-06-14",6.0925,6.209,6.0634,6.0713,151875.0],["2007-06-15",6.2117,6.2831,6.0237,6.1216,693900.0],["2007-06-18",6.1561,6.254,6.1561,6.2037,257175.0],["2007-06-19",6.1931,6.4049,6.1931,6.3361,392175.0],["2007-06-20",6.3387,6.3996,6.1587,6.164,257850.0],["2007-06-21",6.1587,6.2514,6.119,6.1666,237938.0],["2007-06-22",6.1481,6.1958,5.9045,5.9707,765788.0],["2007-06-25",5.9707,6.1322,5.8648,5.9151,366188.0],["2007-06-26",5.9363,6.0131,5.7827,5.9522,264938.0],["2007-06-27",5.8992,5.931,5.833,5.9178,286875.0],["2007-06-28",5.9178,5.9495,5.8754,5.8939,191700.0],["2007-06-29",5.9045,5.9389,5.6874,5.7509,299700.0],["2007-07-02",5.7774,5.9019,5.7774,5.886,567675.0],["2007-07-03",5.8251,5.886,5.8092,5.8701,248063.0],["2007-07-05",5.8436,5.9257,5.8251,5.9072,527513.0],["2007-07-06",5.9575,6.0528,5.9231,6.0369,671288.0],["2007-07-09",6.3864,6.7492,6.3811,6.5823,940275.0],["2007-07-10",6.5823,6.908,6.5029,6.8842,1797188.0],["2007-07-11",6.9239,7.0934,6.8657,7.0563,821138.0],["2007-07-12",7.0563,7.1675,6.9901,7.1225,1111725.0],["2007-07-13",7.1331,7.1807,7.1092,7.1596,670950.0],["2007-07-16",7.2046,7.3952,7.1384,7.2099,2215013.0],["2007-07-17",7.2549,7.3846,7.2337,7.374,832275.0],["2007-07-18",7.4005,7.4535,7.3475,7.4137,1163025.0],["2007-07-19",7.4217,7.7447,7.3767,7.6732,1060088.0],["2007-07-20",7.6573,7.7447,7.5382,7.6918,839363.0],["2007-07-23",7.7315,7.9221,7.5647,7.8321,1030388.0],["2007-07-24",7.8215,7.8321,7.6388,7.6653,745200.0],["2007-07-25",7.75,7.803,7.4535,7.5276,1256513.0],["2007-07-26",7.4137,7.5091,7.1622,7.2496,1110713.0],["2007-07-27",7.2152,7.337,7.0669,7.1516,742163.0],["2007-07-30",7.5144,7.5144,7.0589,7.3952,1409738.0],["2007-07-31",7.5329,7.6176,7.284,7.4005,909225.0],["2007-08-01",7.3793,7.4693,7.1807,7.3184,1188675.0],["2007-08-02",7.3634,7.5197,7.2258,7.3211,1130625.0],["2007-08-03",7.3396,7.4799,7.2019,7.2416,830250.0],["2007-08-06",7.2416,7.4005,7.0272,7.1516,2495138.0],["2007-08-07",7.1092,7.2628,7.0589,7.1357,578138.0],["2007-08-08",7.1649,7.3687,7.0457,7.2416,1161000.0],["2007-08-09",7.1198,7.2496,6.8074,6.961,1013513.0],["2007-08-10",6.8286,7.4799,6.6644,7.0669,912938.0],["2007-08-13",7.0113,7.3793,6.9266,7.0589,942975.0],["2007-08-14",7.104,7.1357,6.7571,6.7597,544725.0],["2007-08-15",6.72,7.0219,6.6856,6.7333,585225.0],["2007-08-16",6.6406,6.765,6.3308,6.7518,998663.0],["2007-08-17",7.0219,7.1887,6.8471,6.9822,566325.0],["2007-08-20",7.0272,7.2231,6.8498,6.8948,356738.0],["2007-08-21",6.916,6.9716,6.7041,6.7306,383400.0],["2007-08-22",6.8206,6.9424,6.7571,6.9345,423563.0],["2007-08-23",6.9954,7.0245,6.7544,6.7915,136688.0],["2007-08-24",6.8101,7.0907,6.8048,7.0431,553163.0],["2007-08-27",6.9927,7.1013,6.6962,6.8259,595350.0],["2007-08-28",6.7386,6.818,6.5797,6.6565,338513.0],["2007-08-29",6.7068,6.8233,6.6088,6.8153,289913.0],["2007-08-30",6.7359,6.863,6.6777,6.683,284175.0],["2007-08-31",6.8074,7.0086,6.6591,6.7147,435713.0],["2007-09-04",6.6724,6.871,6.6168,6.8551,481613.0],["2007-09-05",6.7968,6.8657,6.6115,6.6353,388800.0],["2007-09-06",6.6697,6.7703,6.5532,6.5612,237938.0],["2007-09-07",6.4711,6.7703,6.3176,6.3308,465750.0],["2007-09-10",6.3917,6.5506,6.1137,6.4235,635175.0],["2007-09-11",6.4473,6.5559,6.3493,6.442,547425.0],["2007-09-12",6.4314,6.4791,6.3149,6.3335,359775.0],["2007-09-13",6.352,6.4023,6.2646,6.3626,983813.0],["2007-09-14",6.3017,6.4261,6.2831,6.4261,270338.0],["2007-09-17",6.4023,6.4923,6.3467,6.3599,666563.0],["2007-09-18",6.3996,6.9689,6.3308,6.8789,578138.0],["2007-09-19",6.9371,7.104,6.8948,7.0801,898088.0],["2007-09-20",7.0722,7.2972,7.0589,7.2681,734400.0],["2007-09-21",7.3343,7.374,7.0669,7.2469,948713.0],["2007-09-24",7.231,7.4084,7.2019,7.2999,451238.0],["2007-09-25",7.239,7.239,7.0219,7.0775,400613.0],["2007-09-26",7.149,7.1543,7.104,7.1437,393188.0],["2007-09-27",7.186,7.2337,6.9424,7.0457,370575.0],["2007-09-28",7.0563,7.1145,6.7094,6.7121,353025.0],["2007-10-01",6.6962,7.104,6.63,6.9795,649688.0],["2007-10-02",6.9954,7.2337,6.9107,7.1384,339863.0],["2007-10-03",7.1119,7.1754,6.8948,6.9636,352013.0],["2007-10-04",7.006,7.0934,6.9001,7.0033,230850.0],["2007-10-05",7.0934,7.2019,7.0722,7.1569,383063.0],["2007-10-08",7.239,7.3158,7.0881,7.1543,234225.0],["2007-10-09",7.1887,7.3211,7.1781,7.2099,315225.0],["2007-10-10",7.2257,7.2972,6.9318,6.9451,269325.0],["2007-10-11",7.0179,7.3436,6.7597,6.8233,499950.0],["2007-10-12",6.8471,6.863,6.7796,6.7915,805950.0],["2007-10-15",6.724,6.7915,6.6565,6.7121,567675.0],["2007-10-16",6.6803,6.7836,6.6048,6.7121,429075.0],["2007-10-17",6.7875,6.7875,6.446,6.6763,437850.0],["2007-10-18",6.6803,6.7955,6.5016,6.6009,551925.0],["2007-10-19",6.6327,6.8114,6.3586,6.3824,815400.0],["2007-10-22",6.307,6.8273,6.0766,6.8034,983025.0],["2007-10-23",6.863,7.01,6.589,6.7478,560250.0],["2007-10-24",6.6843,6.6883,6.3546,6.4778,640800.0],["2007-10-25",6.5135,6.7597,6.4738,6.6366,308700.0],["2007-10-26",6.7161,6.7161,6.3785,6.6009,444150.0],["2007-10-29",6.6088,6.7439,6.5651,6.6168,319500.0],["2007-10-30",6.5731,6.6605,6.438,6.6247,335250.0],["2007-10-31",6.6644,6.7399,6.5175,6.7319,355950.0],["2007-11-01",6.6366,6.6684,6.303,6.3705,533700.0],["2007-11-02",6.4222,6.4817,6.1044,6.3348,320400.0],["2007-11-05",6.2633,6.446,6.0885,6.3546,393075.0],["2007-11-06",6.3546,6.6168,6.0369,6.6088,397800.0],["2007-11-07",6.5135,6.5135,6.1759,6.1878,382050.0],["2007-11-08",6.2395,6.3745,6.1561,6.303,303975.0],["2007-11-09",6.2156,6.4698,6.0409,6.3745,277200.0],["2007-11-12",6.3864,6.6366,6.2593,6.3507,416700.0],["2007-11-13",6.4222,6.7796,6.2951,6.6684,521775.0],["2007-11-14",6.6962,6.7478,6.5016,6.5532,720675.0],["2007-11-15",6.5334,6.6247,6.2514,6.3149,580275.0],["2007-11-16",6.3109,6.3745,6.0409,6.1362,882675.0],["2007-11-19",6.0726,6.2752,6.0091,6.1561,1421325.0],["2007-11-20",6.1561,6.2434,6.025,6.0846,773550.0],["2007-11-21",6.0607,6.1044,5.7549,5.8344,641700.0],["2007-11-23",5.886,5.886,5.5484,5.747,507150.0],["2007-11-26",5.7668,5.9734,5.6596,5.882,1035000.0],["2007-11-27",5.9098,5.9614,5.8185,5.886,753975.0],["2007-11-28",5.9575,6.3785,5.9058,6.3705,552825.0],["2007-11-29",6.3586,6.3586,6.1402,6.1958,561150.0],["2007-11-30",6.2712,6.4936,6.1997,6.2593,724275.0],["2007-12-03",6.2355,6.8153,6.1918,6.3785,688500.0],["2007-12-04",6.307,6.5135,6.2951,6.3983,1696050.0],["2007-12-05",6.5016,6.5532,6.4142,6.4658,747225.0],["2007-12-06",6.4738,6.5135,6.2196,6.4936,803250.0],["2007-12-07",6.4976,6.5612,6.438,6.5532,477450.0],["2007-12-10",6.581,6.7637,6.438,6.7637,362250.0],["2007-12-11",6.7915,7.1768,6.7359,6.8392,1273950.0],["2007-12-12",7.0417,7.2244,6.8312,6.9424,1067625.0],["2007-12-13",6.8948,7.002,6.8749,6.998,936000.0],["2007-12-14",6.9464,7.0179,6.7439,6.8551,1353150.0],["2007-12-17",6.8273,6.9424,6.7478,6.7995,886500.0],["2007-12-18",6.8868,7.1728,6.863,7.1688,1069650.0],["2007-12-19",7.149,7.2165,7.0417,7.1013,542700.0],["2007-12-20",7.1807,7.4866,7.0378,7.3595,1486800.0],["2007-12-21",7.2761,7.284,6.9424,7.2602,1955025.0],["2007-12-24",7.284,7.3078,7.1649,7.2085,345825.0],["2007-12-26",7.2006,7.3317,7.1172,7.2681,510975.0],["2007-12-27",7.2761,7.4627,7.1172,7.1847,518175.0],["2007-12-28",7.28,7.4627,7.1013,7.2443,605700.0],["2007-12-31",7.1966,7.3317,7.0497,7.2205,769725.0],["2008-01-02",7.3793,7.4588,7.1212,7.2046,1171800.0],["2008-01-03",7.2999,7.3873,7.0536,7.1172,933975.0],["2008-01-04",7.01,7.0775,6.6763,6.728,1044675.0],["2008-01-07",6.7915,7.0576,6.6207,6.7319,918900.0],["2008-01-08",6.728,6.9067,6.3944,6.4261,581625.0],["2008-01-09",6.3586,6.8312,6.3189,6.7518,715500.0],["2008-01-10",6.6803,6.9782,6.5453,6.7756,606375.0],["2008-01-11",6.7081,6.7081,6.4142,6.4936,448200.0],["2008-01-14",6.5413,6.5691,6.2831,6.3983,455850.0],["2008-01-15",6.2951,6.4976,6.1402,6.4341,411975.0],["2008-01-16",6.4301,6.6724,6.0806,6.45,528525.0],["2008-01-17",6.4658,6.5492,6.2315,6.3507,407700.0],["2008-01-18",6.3507,6.4142,6.0091,6.1441,880650.0],["2008-01-22",5.886,6.3666,5.7231,6.2871,784800.0],["2008-01-23",6.1005,6.6763,6.1005,6.6525,825750.0],["2008-01-24",6.6605,6.6843,6.3348,6.4817,631800.0],["2008-01-25",6.589,6.8471,6.5453,6.5929,371025.0],["2008-01-28",6.5016,6.6366,6.3109,6.5572,440775.0],["2008-01-29",6.577,6.5929,6.2275,6.5532,357525.0],["2008-01-30",6.4936,6.6922,6.3586,6.4102,369450.0],["2008-01-31",6.2792,6.8193,6.2196,6.6644,927000.0],["2008-02-01",6.6883,6.8233,6.5453,6.7796,421425.0],["2008-02-04",6.7558,6.7756,6.5612,6.724,371250.0],["2008-02-05",6.5731,6.6763,6.5056,6.6724,573525.0],["2008-02-06",6.7002,6.7041,6.5532,6.6446,485550.0],["2008-02-07",6.6327,6.9504,6.5532,6.7915,489825.0],["2008-02-08",6.7597,6.9504,6.7518,6.8551,437850.0],["2008-02-11",6.8908,7.2006,6.7717,6.9504,560925.0],["2008-02-12",6.9266,7.006,6.7756,6.8829,651600.0],["2008-02-13",6.5969,6.7558,6.3348,6.7161,1126125.0],["2008-02-14",6.724,6.7518,6.2434,6.3229,765900.0],["2008-02-15",6.2871,6.2871,5.9416,6.2593,695475.0],["2008-02-19",6.2951,6.4857,6.1719,6.2951,422775.0],["2008-02-20",6.2633,6.4261,6.1878,6.3626,235575.0],["2008-02-21",6.3944,6.45,6.1124,6.1839,448200.0],["2008-02-22",6.2077,6.307,5.9297,6.0329,581175.0],["2008-02-25",6.021,6.2911,5.9654,6.1878,427050.0],["2008-02-26",6.1322,6.2434,6.0568,6.1918,345600.0],["2008-02-27",6.1203,6.2196,5.9376,6.1719,185175.0],["2008-02-28",6.1084,6.3387,5.9098,6.0726,309150.0],["2008-02-29",5.9853,6.017,5.8741,5.886,352800.0],["2008-03-03",5.9019,5.9019,5.5603,5.7033,856125.0],["2008-03-04",5.6318,5.7867,5.6199,5.7509,928575.0],["2008-03-05",5.7907,5.9932,5.6119,5.8542,472275.0],["2008-03-06",5.8145,5.878,5.7112,5.7112,270450.0],["2008-03-07",5.6318,5.9416,5.6318,5.7351,399375.0],["2008-03-10",5.6715,6.0448,5.6636,5.8423,445500.0],["2008-03-11",6.0409,6.2593,5.9376,6.2593,645300.0],["2008-03-12",6.2673,6.5492,6.1878,6.1878,515250.0],["2008-03-13",6.1243,6.4539,6.017,6.438,265050.0],["2008-03-14",6.4658,6.4936,6.1124,6.164,457875.0],["2008-03-17",5.9773,6.2752,5.9773,6.1521,683325.0],["2008-03-18",6.2951,6.581,6.1163,6.4579,631800.0],["2008-03-19",6.5175,6.5969,6.16,6.2236,983025.0],["2008-03-20",6.2951,6.2951,5.886,6.2156,1253700.0],["2008-03-24",6.2355,6.5612,6.164,6.5254,265950.0],["2008-03-25",6.5135,6.5929,6.2117,6.4023,391275.0],["2008-03-26",6.3229,6.5175,6.1322,6.5175,403200.0],["2008-03-27",6.5373,6.5373,6.2593,6.307,267300.0],["2008-03-28",6.303,6.4658,6.1958,6.1997,197325.0],["2008-03-31",6.2236,6.5254,6.2236,6.2911,249975.0],["2008-04-01",6.5691,6.6525,6.3824,6.6525,460800.0],["2008-04-02",6.6327,6.859,6.6247,6.7836,451575.0],["2008-04-03",6.7041,6.7399,6.4182,6.4976,281925.0],["2008-04-04",6.5294,6.7558,6.2474,6.5532,337950.0],["2008-04-07",6.585,6.7518,6.5373,6.5612,190350.0],["2008-04-08",6.4897,6.7359,6.4897,6.5453,217350.0],["2008-04-09",6.5651,6.5969,6.303,6.3467,459900.0],["2008-04-10",6.3109,6.4698,6.2395,6.3626,399825.0],["2008-04-11",6.299,6.3268,6.1044,6.1163,182025.0],["2008-04-14",6.0885,6.1958,6.0131,6.1322,380250.0],["2008-04-15",6.1481,6.3785,6.1124,6.2077,398250.0],["2008-04-16",6.2553,6.4222,6.0806,6.3745,371925.0],["2008-04-17",6.3785,6.5453,6.0846,6.2553,823500.0],["2008-04-18",6.303,6.4023,6.0965,6.1203,563850.0],["2008-04-21",6.0568,6.2275,5.8979,5.9178,364725.0],["2008-04-22",5.878,6.021,5.6795,6.0131,421875.0],["2008-04-23",6.0409,6.1124,5.7946,5.8741,426375.0],["2008-04-24",5.8939,6.1521,5.7986,6.0885,418725.0],["2008-04-25",6.1124,6.3864,5.9098,6.3229,465300.0],["2008-04-28",6.303,6.3268,6.1124,6.1839,547200.0],["2008-04-29",6.1918,6.2951,6.025,6.2593,330300.0],["2008-04-30",6.16,6.5929,6.16,6.4023,382500.0],["2008-05-01",6.3904,6.8551,6.3387,6.577,376425.0],["2008-05-02",6.6446,6.72,6.3427,6.4897,420525.0],["2008-05-05",6.4539,6.4936,6.3149,6.3904,248400.0],["2008-05-06",6.3387,6.6724,6.1521,6.6485,348525.0],["2008-05-07",6.6684,6.7041,6.2395,6.2792,276300.0],["2008-05-08",6.2911,6.307,6.0965,6.2236,725175.0],["2008-05-09",6.1481,6.4182,6.0647,6.3824,454275.0],["2008-05-12",6.4023,6.72,6.2712,6.5929,547425.0],["2008-05-13",6.5969,6.724,6.4222,6.5453,197100.0],["2008-05-14",6.5532,6.6525,6.4539,6.4857,148275.0],["2008-05-15",6.4738,6.6287,6.4341,6.5532,243675.0],["2008-05-16",6.6009,6.6446,6.3507,6.585,337275.0],["2008-05-19",6.5731,6.7081,6.5492,6.5929,491850.0],["2008-05-20",6.5532,6.6922,6.442,6.5612,265050.0],["2008-05-21",6.577,6.728,6.2712,6.3149,440325.0],["2008-05-22",6.3268,6.4579,6.2077,6.4579,671400.0],["2008-05-23",6.4063,6.4063,6.164,6.2037,287325.0],["2008-05-27",6.1839,6.4142,6.0329,6.0925,338175.0],["2008-05-28",6.1084,6.2553,6.029,6.0448,326250.0],["2008-05-29",6.0131,6.2712,5.886,6.2355,426375.0],["2008-05-30",6.2395,6.438,6.1561,6.4261,514350.0],["2008-06-02",6.4102,6.45,6.0846,6.3745,671625.0],["2008-06-03",6.3864,6.6088,6.3864,6.45,662400.0],["2008-06-04",6.4102,6.5056,6.2911,6.3308,300150.0],["2008-06-05",6.3229,6.589,6.299,6.4778,339975.0],["2008-06-06",6.4222,6.5334,6.0409,6.0488,374850.0],["2008-06-09",6.0846,6.3268,5.9853,6.021,303750.0],["2008-06-10",5.9654,6.168,5.8502,5.9098,462825.0],["2008-06-11",5.878,5.9416,5.5285,5.604,493200.0],["2008-06-12",5.6596,5.743,5.5365,5.5365,307350.0],["2008-06-13",5.604,5.6993,5.5603,5.6993,185625.0],["2008-06-16",5.6675,5.6675,5.5126,5.6,341100.0],["2008-06-17",5.608,5.7549,5.3816,5.4332,506025.0],["2008-06-18",5.3935,5.5802,5.1155,5.1314,588600.0],["2008-06-19",5.1195,5.1711,5.0162,5.1592,794925.0],["2008-06-20",5.1195,5.187,5.0321,5.1433,716175.0],["2008-06-23",5.1909,5.2704,5.0003,5.0877,278325.0],["2008-06-24",5.0281,5.0678,4.901,4.9844,346725.0],["2008-06-25",4.9924,5.1711,4.9328,5.1314,568800.0],["2008-06-26",5.0599,5.183,4.8256,4.8772,206775.0],["2008-06-27",4.8573,5.0241,4.766,4.8216,1077075.0],["2008-06-30",4.8136,4.9646,4.7263,4.7699,356400.0],["2008-07-01",4.7302,5.0639,4.6587,4.7421,672300.0],["2008-07-02",4.7342,4.7342,4.5078,4.6707,630900.0],["2008-07-03",4.6905,4.7461,4.5356,4.6031,258750.0],["2008-07-07",4.6389,4.766,4.4641,4.5555,443700.0],["2008-07-08",4.5634,4.8414,4.5356,4.8136,380250.0],["2008-07-09",4.8256,4.8256,4.6111,4.6389,410400.0],["2008-07-10",4.5714,4.7541,4.476,4.6587,431775.0],["2008-07-11",4.5952,4.8454,4.3688,4.8216,622350.0],["2008-07-14",4.8256,4.8256,4.4999,4.627,435825.0],["2008-07-15",4.5436,4.5436,4.2338,4.3609,635175.0],["2008-07-16",4.3688,4.7978,4.2973,4.766,527625.0],["2008-07-17",4.7699,4.9487,4.5634,4.909,753300.0],["2008-07-18",4.9169,5.0996,4.6865,5.0043,479925.0],["2008-07-21",5.0082,5.1115,4.8494,4.9169,604575.0],["2008-07-22",4.8812,5.187,4.8375,5.1631,783225.0],["2008-07-23",5.2227,5.326,5.0361,5.2068,898650.0],["2008-07-24",5.048,5.0599,4.5952,4.6667,695925.0],["2008-07-25",4.7064,4.7699,4.4324,4.4721,611775.0],["2008-07-28",4.4363,4.5952,4.3768,4.4641,410400.0],["2008-07-29",4.4721,4.5356,4.3728,4.5197,730800.0],["2008-07-30",4.5753,4.5753,4.3847,4.4721,789075.0],["2008-07-31",4.3966,4.5316,4.349,4.484,1071675.0],["2008-08-01",4.488,4.5873,4.3569,4.5356,417825.0],["2008-08-04",4.5237,4.7779,4.3331,4.5118,341550.0],["2008-08-05",4.5753,4.8613,4.5396,4.627,396225.0],["2008-08-06",4.6349,4.905,4.5674,4.8097,517050.0],["2008-08-07",4.9407,4.9606,4.5992,4.6945,547425.0],["2008-08-08",4.6905,5.0321,4.5594,4.9725,455850.0],["2008-08-11",4.9804,5.1989,4.8534,5.1512,266400.0],["2008-08-12",5.1195,5.183,5.0082,5.0917,473400.0],["2008-08-13",5.0758,5.183,5.04,5.1671,247950.0],["2008-08-14",5.1393,5.2108,4.9725,5.2029,189675.0],["2008-08-15",5.1393,5.2505,5.0321,5.2108,562500.0],["2008-08-18",5.2108,5.3021,5.1473,5.2029,337500.0],["2008-08-19",5.1512,5.2346,5.0638,5.1075,437175.0],["2008-08-20",5.1234,5.2187,5.044,5.1314,157050.0],["2008-08-21",5.0718,5.2148,5.0718,5.1353,533250.0],["2008-08-22",5.1751,5.3061,5.1473,5.2426,210150.0],["2008-08-25",5.2068,5.3736,5.0718,5.179,262125.0],["2008-08-26",5.183,5.3458,5.0758,5.2426,180900.0],["2008-08-27",5.2267,5.3458,5.2227,5.2505,324450.0],["2008-08-28",5.2545,5.3816,5.2187,5.2624,402750.0],["2008-08-29",5.2346,5.3498,5.2029,5.2386,272250.0],["2008-09-02",5.3498,5.3697,5.04,5.1631,365175.0],["2008-09-03",5.1631,5.326,5.0639,5.2664,573300.0],["2008-09-04",5.2227,5.2267,5.0082,5.1155,357975.0],["2008-09-05",5.0639,5.183,4.9963,5.1473,418500.0],["2008-09-08",5.2704,5.3856,5.0996,5.3617,377775.0],["2008-09-09",5.3617,5.4769,5.3061,5.3617,431550.0],["2008-09-10",5.4769,5.4809,5.3538,5.4292,367425.0],["2008-09-11",5.3101,5.6,5.3021,5.5762,634500.0],["2008-09-12",5.5365,5.5841,5.4332,5.461,242775.0],["2008-09-15",5.3458,5.5762,5.322,5.4213,276750.0],["2008-09-16",5.3061,5.8423,5.2029,5.7112,467325.0],["2008-09-17",5.5881,5.6874,5.3141,5.3617,868500.0],["2008-09-18",5.5325,5.8542,5.4809,5.5603,1608750.0],["2008-09-19",6.0131,6.0131,5.4769,5.7509,1757925.0],["2008-09-22",5.739,5.739,5.3538,5.3697,387900.0],["2008-09-23",5.3657,5.5444,5.1155,5.3697,414450.0],["2008-09-24",5.3697,5.6119,5.1909,5.2068,503100.0],["2008-09-25",5.2307,5.4253,5.1711,5.2743,328050.0],["2008-09-26",5.1751,5.3061,5.04,5.1949,911250.0],["2008-09-29",5.1115,5.3101,4.8097,4.9169,594450.0],["2008-09-30",4.9804,5.1274,4.766,5.0837,287325.0],["2008-10-01",5.0321,5.04,4.7898,4.897,323775.0],["2008-10-02",4.8573,4.9765,4.5436,4.5793,492975.0],["2008-10-03",4.6548,4.762,4.2695,4.2735,765900.0],["2008-10-06",4.1702,4.1702,3.8406,3.9677,1053900.0],["2008-10-07",4.0233,4.1543,3.7532,3.7532,729675.0],["2008-10-08",3.638,3.7135,3.4672,3.4911,1154700.0],["2008-10-09",3.5229,3.5745,3.2289,3.2528,959850.0],["2008-10-10",3.1138,3.3958,3.0264,3.1773,1216125.0],["2008-10-13",3.3481,3.7175,3.1694,3.5586,637650.0],["2008-10-14",3.6817,4.2298,3.364,3.4593,787050.0],["2008-10-15",3.3878,3.5665,3.086,3.0939,404325.0],["2008-10-16",3.1098,3.3759,2.939,3.1376,620100.0],["2008-10-17",3.0145,3.364,2.8914,3.1297,618525.0],["2008-10-20",3.1535,3.2448,3.0463,3.1654,434025.0],["2008-10-21",3.1058,3.1614,2.804,2.935,427050.0],["2008-10-22",2.8358,2.939,2.808,2.8675,540450.0],["2008-10-23",2.8318,2.9787,2.7643,2.8874,1270800.0],["2008-10-24",2.6809,3.0224,2.6809,2.8834,512775.0],["2008-10-27",2.8318,2.947,2.7404,2.7762,637200.0],["2008-10-28",2.8238,3.0661,2.7404,3.0383,1127475.0],["2008-10-29",2.9946,3.2011,2.9946,3.078,566775.0],["2008-10-30",3.1614,3.3719,3.1297,3.356,357525.0],["2008-10-31",3.3282,3.7969,3.3004,3.7214,479025.0],["2008-11-03",3.6102,3.8843,3.6102,3.7413,455625.0],["2008-11-04",3.8525,3.9677,3.6221,3.7651,452700.0],["2008-11-05",3.7254,3.8525,3.4156,3.4434,563400.0],["2008-11-06",3.4077,3.4394,3.1297,3.1416,526950.0],["2008-11-07",3.1773,3.2091,3.0621,3.1535,271800.0],["2008-11-10",3.2409,3.2409,2.9509,2.9668,595575.0],["2008-11-11",2.935,2.939,2.8119,2.8199,380475.0],["2008-11-12",2.7841,2.9907,2.7762,2.7841,631800.0],["2008-11-13",2.796,3.0065,2.6967,2.8715,996750.0],["2008-11-14",2.8119,2.8596,2.7047,2.7047,533025.0],["2008-11-17",2.6848,2.9589,2.5935,2.6094,474525.0],["2008-11-18",2.6133,2.665,2.387,2.5021,516825.0],["2008-11-19",2.5021,2.5498,2.236,2.248,470925.0],["2008-11-20",2.2321,2.3194,2.101,2.2003,1035900.0],["2008-11-21",2.24,2.4783,2.1566,2.4624,698625.0],["2008-11-24",2.4942,2.7524,2.379,2.7404,744300.0],["2008-11-25",2.7682,3.1614,2.7087,3.082,663750.0],["2008-11-26",2.9907,3.4712,2.9628,3.4633,412200.0],["2008-11-28",3.4236,3.4911,3.364,3.4871,175725.0],["2008-12-01",3.368,3.495,3.2329,3.2369,923400.0],["2008-12-02",3.2925,3.4394,3.1257,3.2965,763425.0],["2008-12-03",3.2011,3.6539,3.1416,3.5268,737550.0],["2008-12-04",3.4831,3.7969,3.3243,3.5229,381600.0],["2008-12-05",3.4553,3.6539,3.1972,3.638,458100.0],["2008-12-08",3.7373,3.9716,3.3322,3.9081,563400.0],["2008-12-09",3.8565,3.8604,3.5348,3.7055,552600.0],["2008-12-10",3.7373,3.9716,3.7095,3.7969,623925.0],["2008-12-11",3.7453,3.8644,3.3958,3.4593,426150.0],["2008-12-12",3.364,3.7333,2.9986,3.6221,351900.0],["2008-12-15",3.638,3.9399,3.2488,3.3521,270900.0],["2008-12-16",3.4196,3.8287,3.3481,3.781,417600.0],["2008-12-17",3.7492,3.9319,3.5467,3.8724,453375.0],["2008-12-18",3.8803,3.8803,3.4633,3.495,593775.0],["2008-12-19",3.6142,3.6817,3.4077,3.6261,827100.0],["2008-12-22",3.6301,3.6301,3.1336,3.356,442575.0],["2008-12-23",3.3799,3.3799,3.1575,3.2369,305100.0],["2008-12-24",3.2488,3.503,3.2488,3.4514,89775.0],["2008-12-26",3.4633,3.5665,3.1932,3.3243,244575.0],["2008-12-29",3.2925,3.3163,3.1138,3.1773,877050.0],["2008-12-30",3.225,3.3521,3.1177,3.3362,765450.0],["2008-12-31",3.3481,3.4871,3.1932,3.4037,938250.0],["2009-01-02",3.4077,3.6976,3.2289,3.6658,213075.0],["2009-01-05",3.6579,3.7929,3.1813,3.5824,272700.0],["2009-01-06",3.6301,3.7294,3.4712,3.7254,261900.0],["2009-01-07",3.6301,3.6301,3.4156,3.5387,477000.0],["2009-01-08",3.4077,3.6619,3.2448,3.6499,497025.0],["2009-01-09",3.638,3.638,3.2488,3.3521,393750.0],["2009-01-12",3.3362,3.6063,3.1853,3.2607,161325.0],["2009-01-13",3.2448,3.4514,3.2448,3.368,440100.0],["2009-01-14",3.2846,3.5109,3.1932,3.2091,471600.0],["2009-01-15",3.2091,3.4593,3.1257,3.3997,249300.0],["2009-01-16",3.4315,3.507,3.364,3.4831,220050.0],["2009-01-20",3.4116,3.5308,3.3203,3.4752,735525.0],["2009-01-21",3.5189,3.5904,3.3441,3.5109,318150.0],["2009-01-22",3.4752,3.7969,3.4752,3.6341,371025.0],["2009-01-23",3.5189,3.5745,3.3441,3.3521,216450.0],["2009-01-26",3.3481,3.6976,3.3481,3.5308,231750.0],["2009-01-27",3.5348,3.6182,3.5149,3.5626,205650.0],["2009-01-28",3.6182,3.785,3.5943,3.7333,152100.0],["2009-01-29",3.6738,3.7492,3.4593,3.4633,162450.0],["2009-01-30",3.5109,3.6897,3.3203,3.6142,354825.0],["2009-02-02",3.5507,3.7651,3.4553,3.6261,228600.0],["2009-02-03",3.6499,3.6499,3.3878,3.5943,129825.0],["2009-02-04",3.5864,3.6658,3.4156,3.4712,146925.0],["2009-02-05",3.4315,3.7731,3.4077,3.7214,175950.0],["2009-02-06",3.7055,4.2417,3.7055,4.1702,278775.0],["2009-02-09",4.1385,4.2894,4.0431,4.0789,111825.0],["2009-02-10",4.0392,4.2219,3.7651,3.777,215550.0],["2009-02-11",3.789,4.202,3.3322,3.9597,517275.0],["2009-02-12",3.9002,4.0789,3.777,3.9558,316800.0],["2009-02-13",3.9478,3.9915,3.7731,3.9041,210825.0],["2009-02-17",3.781,3.928,3.7333,3.8565,333450.0],["2009-02-18",3.8803,3.8962,3.646,3.7731,242100.0],["2009-02-19",3.8128,3.92,3.7731,3.8565,298125.0],["2009-02-20",3.7731,3.8962,3.6817,3.6936,232875.0],["2009-02-23",3.7175,3.8088,3.4434,3.4514,369225.0],["2009-02-24",3.5189,3.5189,3.3402,3.4236,355500.0],["2009-02-25",3.3997,3.4831,3.3004,3.3918,414900.0],["2009-02-26",3.3481,3.5189,3.2885,3.36,322650.0],["2009-02-27",3.2925,3.4593,3.2329,3.2448,350325.0],["2009-03-02",3.1932,3.1932,2.8278,2.8477,848250.0],["2009-03-03",2.8953,3.0185,2.5935,2.6967,932625.0],["2009-03-04",2.7444,2.7802,2.661,2.7126,337050.0],["2009-03-05",2.6531,2.7126,2.4704,2.4823,238050.0],["2009-03-06",2.522,2.6094,2.4505,2.5577,265725.0],["2009-03-09",2.5339,2.5816,2.4465,2.4664,243900.0],["2009-03-10",2.5419,2.7245,2.383,2.5935,269325.0],["2009-03-11",2.6054,2.7365,2.5458,2.6014,182025.0],["2009-03-12",2.5935,2.9867,2.5736,2.9787,474300.0],["2009-03-13",3.0105,3.086,2.939,3.0463,308475.0],["2009-03-16",3.0939,3.1614,2.9033,2.9867,272475.0],["2009-03-17",2.9668,3.2131,2.8914,3.2131,343125.0],["2009-03-18",3.1853,3.6698,2.9708,3.6619,546075.0],["2009-03-19",3.6777,3.8763,3.4077,3.4236,356850.0],["2009-03-20",3.4633,3.7016,3.2806,3.2846,383175.0],["2009-03-23",3.3799,3.9716,3.3799,3.92,387450.0],["2009-03-24",3.8446,3.9438,3.6221,3.642,244125.0],["2009-03-25",3.6499,3.8485,3.5467,3.7333,309600.0],["2009-03-26",3.8048,3.8604,3.4951,3.8525,509850.0],["2009-03-27",3.7612,3.8207,3.4871,3.4871,555750.0],["2009-03-30",3.3958,3.6023,3.1853,3.5705,489375.0],["2009-03-31",3.6102,3.6777,3.3441,3.5427,671400.0],["2009-04-01",3.4593,3.6221,3.3918,3.6182,528525.0],["2009-04-02",3.7214,4.2814,3.2846,4.2139,700425.0],["2009-04-03",4.2099,4.2099,4.0551,4.1424,391050.0],["2009-04-06",4.1067,4.1305,4.0114,4.1067,278100.0],["2009-04-07",4.0511,4.1027,3.9836,4.0312,487575.0],["2009-04-08",4.0392,4.0948,3.92,4.067,392625.0],["2009-04-09",4.1821,4.4482,3.9438,4.2139,680175.0],["2009-04-13",4.1424,4.341,3.9994,4.3291,209925.0],["2009-04-14",4.2735,4.345,4.1623,4.2258,143100.0],["2009-04-15",4.1901,4.3926,4.1663,4.349,122175.0],["2009-04-16",4.3887,4.5158,4.0789,4.4006,486450.0],["2009-04-17",4.4165,4.5197,4.2934,4.3887,303300.0],["2009-04-20",4.1702,4.1901,3.8009,3.9438,440325.0],["2009-04-21",3.7969,4.2298,3.4434,4.2298,425925.0],["2009-04-22",4.1265,4.3251,4.0233,4.0551,382275.0],["2009-04-23",3.9915,4.198,3.781,4.1543,738900.0],["2009-04-24",4.1702,4.6627,4.0471,4.4403,564750.0],["2009-04-27",4.2894,4.3926,4.206,4.3728,670950.0],["2009-04-28",4.3092,4.5992,4.3092,4.5912,274725.0],["2009-04-29",4.627,5.1512,4.5038,5.1155,729225.0],["2009-04-30",5.1075,5.2823,4.7898,5.2267,731700.0],["2009-05-01",5.1949,5.4014,5.048,5.2863,744300.0],["2009-05-04",5.3498,5.9217,5.3498,5.5444,469800.0],["2009-05-05",5.5365,5.6675,5.3419,5.3856,977850.0],["2009-05-06",5.4253,5.4968,5.3021,5.4253,404550.0],["2009-05-07",5.4928,5.5007,5.2148,5.2783,537300.0],["2009-05-08",5.3697,5.5524,5.3578,5.457,632925.0],["2009-05-11",5.3458,5.469,5.187,5.2426,301950.0],["2009-05-12",5.2624,5.2624,4.9328,4.9725,243450.0],["2009-05-13",4.8772,5.0162,4.484,4.5833,647325.0],["2009-05-14",4.5992,4.7342,4.476,4.5873,224775.0],["2009-05-15",4.5753,4.6587,4.337,4.4324,381375.0],["2009-05-18",4.476,4.762,4.476,4.7302,241875.0],["2009-05-19",4.6746,4.6746,4.345,4.5356,343800.0],["2009-05-20",4.5912,4.7938,4.4919,4.5158,262575.0],["2009-05-21",4.4403,4.6031,4.3053,4.4443,316125.0],["2009-05-22",4.4681,4.5595,4.3013,4.3529,296550.0],["2009-05-26",4.3172,4.9129,4.3053,4.7461,512100.0],["2009-05-27",4.6945,4.7302,4.5436,4.5873,501075.0],["2009-05-28",4.623,4.7263,4.5277,4.6587,241425.0],["2009-05-29",4.6985,4.6985,4.5118,4.6349,380475.0],["2009-06-01",4.8335,5.461,4.7541,5.2743,511200.0],["2009-06-02",5.2585,5.4094,5.1353,5.1751,759375.0],["2009-06-03",5.1075,5.3379,5.1075,5.2307,416025.0],["2009-06-04",5.2783,5.318,5.1234,5.1909,204525.0],["2009-06-05",5.2624,5.2624,5.1234,5.1592,223650.0],["2009-06-08",5.1473,5.2426,4.9844,5.1592,227250.0],["2009-06-09",5.1671,5.2465,5.1234,5.1473,201825.0],["2009-06-10",5.183,5.2505,4.8136,4.8891,332775.0],["2009-06-11",4.9209,5.187,4.8176,4.8851,192150.0],["2009-06-12",4.8454,4.8891,4.7024,4.8851,226125.0],["2009-06-15",4.7421,4.7978,4.6468,4.7342,430200.0],["2009-06-16",4.758,4.8017,4.4959,4.5038,236925.0],["2009-06-17",4.5158,4.6905,4.4522,4.5475,201600.0],["2009-06-18",4.5595,4.6945,4.4602,4.5674,186300.0],["2009-06-19",4.6587,4.6587,4.5316,4.5674,317925.0],["2009-06-22",4.5436,4.6349,4.3569,4.3569,415125.0],["2009-06-23",4.4085,4.5674,4.3013,4.4165,349425.0],["2009-06-24",4.4681,4.6031,4.4681,4.5515,297225.0],["2009-06-25",4.5277,4.7263,4.5118,4.7223,343350.0],["2009-06-26",4.6746,4.7938,4.5038,4.5396,1070325.0],["2009-06-29",4.5515,4.8335,4.4959,4.7501,280125.0],["2009-06-30",4.7699,4.909,4.5912,4.627,211725.0],["2009-07-01",4.6548,4.8494,4.5674,4.7819,288225.0],["2009-07-02",4.6786,4.6786,4.2973,4.3887,250200.0],["2009-07-06",4.3609,4.4244,4.1821,4.2417,248625.0],["2009-07-07",4.2576,4.2695,4.0709,4.0709,160425.0],["2009-07-08",4.1067,4.3251,4.0709,4.2258,234450.0],["2009-07-09",4.2735,4.2735,4.0908,4.0987,297900.0],["2009-07-10",4.2536,4.2536,4.0352,4.1504,156375.0],["2009-07-13",4.1821,4.4006,4.0868,4.3768,173025.0],["2009-07-14",4.3609,4.5356,4.1663,4.476,194400.0],["2009-07-15",4.5714,4.9526,4.5316,4.9248,355050.0],["2009-07-16",4.8772,5.048,4.7143,5.0082,153225.0],["2009-07-17",5.0202,5.0877,4.8295,4.897,209025.0],["2009-07-20",4.9407,5.1592,4.7858,5.1433,241200.0],["2009-07-21",5.1631,5.1631,4.9526,4.9844,182475.0],["2009-07-22",4.9407,5.0837,4.9328,5.04,153000.0],["2009-07-23",5.0122,5.3578,4.9685,5.2624,347400.0],["2009-07-24",5.1949,5.2108,5.048,5.0917,154800.0],["2009-07-27",5.0678,5.1234,4.8256,4.9328,295425.0],["2009-07-28",4.905,5.0599,4.8017,5.0003,145800.0],["2009-07-29",4.9368,5.0639,4.9328,5.0043,298125.0],["2009-07-30",5.0758,5.3776,5.0082,5.2227,191700.0],["2009-07-31",5.183,5.3816,5.0639,5.2029,297900.0],["2009-08-03",5.2664,5.465,5.1195,5.3895,1227150.0],["2009-08-04",5.3776,5.6715,5.3776,5.4372,286425.0],["2009-08-05",5.4253,5.6,5.1592,5.2982,185625.0],["2009-08-06",5.2585,5.3141,5.1115,5.1751,108225.0],["2009-08-07",5.2863,5.5404,5.2148,5.4054,137475.0],["2009-08-10",5.3617,5.5841,5.2426,5.5047,109125.0],["2009-08-11",5.4531,5.6318,5.3061,5.3617,116775.0],["2009-08-12",5.3856,5.5484,5.2783,5.2942,209025.0],["2009-08-13",5.3458,5.4451,5.2068,5.4014,66375.0],["2009-08-14",5.3975,5.5206,5.1075,5.2148,130275.0],["2009-08-17",5.0956,5.0956,4.9407,4.9566,165600.0],["2009-08-18",4.9765,5.3141,4.7858,5.2148,204750.0],["2009-08-19",5.1353,5.4014,5.0917,5.4014,190125.0],["2009-08-20",5.3617,5.469,5.322,5.4213,193050.0],["2009-08-21",5.4968,5.6,5.3657,5.5563,336150.0],["2009-08-24",5.5881,5.6318,5.5206,5.5603,179775.0],["2009-08-25",5.6119,5.8264,5.5404,5.7867,229275.0],["2009-08-26",5.7986,5.8423,5.6675,5.7986,230175.0],["2009-08-27",5.7986,5.8939,5.6914,5.8502,163800.0],["2009-08-28",5.9098,5.9098,5.7112,5.7867,205425.0],["2009-08-31",5.7073,5.7112,5.4054,5.5643,274500.0],["2009-09-01",5.4769,5.5563,4.9685,5.1036,583200.0],["2009-09-02",5.1075,5.2307,4.9963,5.044,693000.0],["2009-09-03",5.0758,5.183,4.9844,5.0996,189000.0],["2009-09-04",5.0996,5.2029,5.0202,5.1552,118350.0],["2009-09-08",5.2029,5.2029,4.9765,5.1473,177075.0],["2009-09-09",5.1274,5.3578,5.1274,5.2982,130725.0],["2009-09-10",5.2982,5.3617,5.2108,5.3578,71550.0],["2009-09-11",5.3935,5.4213,5.179,5.1949,80775.0],["2009-09-14",5.1512,5.2505,5.1075,5.1631,90000.0],["2009-09-15",5.1473,5.2386,5.1075,5.2108,72000.0],["2009-09-16",5.2267,5.2664,5.0877,5.2426,123300.0],["2009-09-17",5.2505,5.3538,5.0877,5.3339,160650.0],["2009-09-18",5.3578,5.465,5.179,5.3935,276975.0],["2009-09-21",5.326,5.3697,5.2902,5.326,113175.0],["2009-09-22",5.3895,5.465,5.322,5.322,540900.0],["2009-09-23",5.326,5.3617,5.2227,5.2465,353925.0],["2009-09-24",5.2743,5.2863,5.1631,5.2307,195750.0],["2009-09-25",5.2029,5.3101,4.9924,5.183,127350.0],["2009-09-28",5.2307,5.4292,5.2029,5.326,283500.0],["2009-09-29",5.33,5.3816,5.3101,5.3101,134325.0],["2009-09-30",5.322,5.322,5.1036,5.1314,275625.0],["2009-10-01",5.0837,5.1036,4.8494,4.8812,161775.0],["2009-10-02",4.8216,4.8613,4.7024,4.7143,128700.0],["2009-10-05",4.7541,4.9169,4.7461,4.897,137250.0],["2009-10-06",4.9407,5.1631,4.9368,5.0241,112500.0],["2009-10-07",5.0758,5.0758,4.8931,4.9963,101700.0],["2009-10-08",5.044,5.0996,4.9924,5.0638,411300.0],["2009-10-09",5.0678,5.0996,4.9646,5.0877,182700.0],["2009-10-12",5.1036,5.1512,5.044,5.0559,194175.0],["2009-10-13",5.04,5.1433,5.0202,5.0877,227475.0],["2009-10-14",5.179,5.179,5.0519,5.0877,287550.0],["2009-10-15",5.0599,5.1314,4.8256,5.0519,161775.0],["2009-10-16",5.0162,5.0678,4.9129,4.9963,127800.0],["2009-10-19",5.0321,5.0797,4.9963,5.0599,179550.0],["2009-10-20",5.0638,5.0996,5.0241,5.04,164700.0],["2009-10-21",5.0241,5.1592,4.7143,4.8017,256950.0],["2009-10-22",4.7263,4.8136,4.5912,4.8057,311625.0],["2009-10-23",4.8097,4.8136,4.5674,4.5873,177525.0],["2009-10-26",4.6071,4.6905,4.5714,4.6111,166500.0],["2009-10-27",4.6151,4.7501,4.5634,4.5674,173025.0],["2009-10-28",4.5714,4.623,4.4165,4.4562,221175.0],["2009-10-29",4.5475,4.5475,4.4522,4.5317,144000.0],["2009-10-30",4.476,4.476,4.3172,4.337,327150.0],["2009-11-02",4.3609,4.4641,4.2219,4.337,120375.0],["2009-11-03",4.2934,4.7104,4.2576,4.5118,325125.0],["2009-11-04",4.5277,4.5436,4.345,4.3609,357525.0],["2009-11-05",4.4165,4.5714,4.3887,4.484,249075.0],["2009-11-06",4.4085,4.5197,4.3688,4.4721,272250.0],["2009-11-09",4.5118,4.6389,4.488,4.5078,315675.0],["2009-11-10",4.4919,4.5158,4.4046,4.4363,89775.0],["2009-11-11",4.4999,4.5595,4.4204,4.5197,127575.0],["2009-11-12",4.5078,4.6429,4.3569,4.3688,139275.0],["2009-11-13",4.3768,4.5396,4.2973,4.5038,122400.0],["2009-11-16",4.5634,4.8494,4.5634,4.7977,171450.0],["2009-11-17",4.758,4.8494,4.6707,4.7819,143100.0],["2009-11-18",4.7779,4.8295,4.619,4.7143,104625.0],["2009-11-19",4.6508,4.6508,4.4602,4.4919,285075.0],["2009-11-20",4.4403,4.5912,4.202,4.2179,280350.0],["2009-11-23",4.3013,4.48,4.2298,4.3768,311400.0],["2009-11-24",4.3768,4.3887,4.1186,4.349,218475.0],["2009-11-25",4.3609,4.4562,4.3212,4.4046,252000.0],["2009-11-27",4.2417,4.337,4.2219,4.2258,146025.0],["2009-11-30",4.206,4.3013,4.067,4.2775,336150.0],["2009-12-01",4.337,4.3966,4.2139,4.3331,181800.0],["2009-12-02",4.349,4.4363,4.2973,4.4165,227475.0],["2009-12-03",4.4482,4.4721,4.2894,4.3648,230400.0],["2009-12-04",4.4641,4.7223,4.4165,4.7223,524250.0],["2009-12-07",4.7064,4.8176,4.7064,4.8017,134550.0],["2009-12-08",4.7461,4.8375,4.7461,4.766,158850.0],["2009-12-09",4.762,4.7898,4.6667,4.7064,149175.0],["2009-12-10",4.7461,4.7461,4.341,4.3529,449775.0],["2009-12-11",4.3688,4.5515,4.2377,4.3291,439425.0],["2009-12-14",4.3768,4.4006,4.2894,4.3609,332100.0],["2009-12-15",4.3291,4.4522,4.2656,4.4085,404550.0],["2009-12-16",4.4681,4.5237,4.2973,4.4204,140625.0],["2009-12-17",4.3728,4.4522,4.2695,4.345,128250.0],["2009-12-18",4.3926,4.4085,4.2814,4.2894,477900.0],["2009-12-21",4.3331,4.4721,4.3331,4.4324,273825.0],["2009-12-22",4.4562,4.7223,4.4443,4.6587,266175.0],["2009-12-23",4.6985,4.9368,4.6985,4.8653,167175.0],["2009-12-24",4.905,4.909,4.8494,4.8812,38925.0],["2009-12-28",4.9209,4.9884,4.8534,4.8931,95625.0],["2009-12-29",4.9248,4.9248,4.8534,4.901,53775.0],["2009-12-30",4.8573,4.8851,4.6786,4.7977,149625.0],["2009-12-31",4.8097,4.897,4.7183,4.7223,114975.0],["2010-01-04",4.8097,4.9328,4.8097,4.9328,189675.0],["2010-01-05",4.909,4.9685,4.8692,4.9685,563400.0],["2010-01-06",4.9685,4.9924,4.7421,4.7541,211500.0],["2010-01-07",4.762,4.7898,4.6071,4.7382,108900.0],["2010-01-08",4.7024,4.7421,4.6151,4.6865,51075.0],["2010-01-11",4.7342,4.8653,4.6786,4.8494,129600.0],["2010-01-12",4.8057,4.8732,4.627,4.6587,85275.0],["2010-01-13",4.6945,4.7461,4.6111,4.6707,106650.0],["2010-01-14",4.6627,4.762,4.5912,4.7342,65700.0],["2010-01-15",4.758,4.8136,4.2934,4.5475,452925.0],["2010-01-19",4.5714,4.9963,4.5555,4.9566,232875.0],["2010-01-20",4.8891,4.9248,4.5356,4.6985,134775.0],["2010-01-21",4.7223,4.8057,4.5317,4.5714,256725.0],["2010-01-22",4.5674,4.6865,4.5197,4.5793,237600.0],["2010-01-25",4.6468,4.6468,4.5078,4.5912,335925.0],["2010-01-26",4.5555,4.6071,4.4165,4.5038,246825.0],["2010-01-27",4.4602,4.7461,4.4602,4.7223,112725.0],["2010-01-28",4.758,4.758,4.4522,4.5634,170100.0],["2010-01-29",4.5952,4.6548,4.48,4.5118,229050.0],["2010-02-01",4.5396,4.6429,4.5277,4.5595,91350.0],["2010-02-02",4.5555,4.7064,4.5555,4.6587,352575.0],["2010-02-03",4.619,4.6905,4.5356,4.6389,133650.0],["2010-02-04",4.5793,4.6707,4.5793,4.6349,223650.0],["2010-02-05",4.6627,4.6826,4.5197,4.6548,114975.0],["2010-02-08",4.6349,4.6349,4.3688,4.4204,151650.0],["2010-02-09",4.5038,4.5038,4.2933,4.4284,170775.0],["2010-02-10",4.3926,4.4085,4.2695,4.4006,240975.0],["2010-02-11",4.3688,4.5118,4.3092,4.5038,125100.0],["2010-02-12",4.4324,4.4522,4.3768,4.4403,212175.0],["2010-02-16",4.4721,4.476,4.2934,4.4324,159975.0],["2010-02-17",4.4641,4.6587,4.4284,4.6548,140625.0],["2010-02-18",4.6548,4.8653,4.6151,4.8454,157275.0],["2010-02-19",4.8414,4.9884,4.8097,4.8772,266175.0],["2010-02-22",4.9129,4.9804,4.8812,4.9248,128250.0],["2010-02-23",4.9288,4.9844,4.6865,4.6905,214650.0],["2010-02-24",4.7223,4.7541,4.2377,4.48,410850.0],["2010-02-25",4.48,4.5118,4.3768,4.4324,149175.0],["2010-02-26",4.4244,4.4681,4.3132,4.341,284400.0],["2010-03-01",4.3847,4.4482,4.3132,4.3529,409050.0],["2010-03-02",4.3728,4.4602,4.3092,4.3609,450900.0],["2010-03-03",4.3847,4.4919,4.341,4.3847,184050.0],["2010-03-04",4.3847,4.4562,4.3648,4.4046,171675.0],["2010-03-05",4.4482,4.6508,4.3887,4.619,316800.0],["2010-03-08",4.6071,4.7302,4.6071,4.6905,247950.0],["2010-03-09",4.6865,4.9368,4.6429,4.8613,239175.0],["2010-03-10",4.619,5.0202,4.619,4.9606,261225.0],["2010-03-11",4.9368,4.9963,4.8891,4.9606,140625.0],["2010-03-12",5.0003,5.0003,4.897,4.9447,223650.0],["2010-03-15",4.9248,4.9924,4.8494,4.9646,144000.0],["2010-03-16",4.9765,5.0797,4.9447,5.0321,191925.0],["2010-03-17",5.0241,5.1552,5.0202,5.0877,278550.0],["2010-03-18",5.0996,5.1234,5.0082,5.0797,67275.0],["2010-03-19",5.0202,5.1155,4.9566,5.0202,365400.0],["2010-03-22",4.9407,5.0917,4.9407,5.0678,147825.0],["2010-03-23",5.0917,5.1433,5.0797,5.1195,140175.0],["2010-03-24",5.1036,5.1234,4.9924,5.0281,139500.0],["2010-03-25",5.0639,5.187,4.9765,5.0321,163575.0],["2010-03-26",5.0639,5.183,5.0639,5.1552,144675.0],["2010-03-29",5.1592,5.1989,5.0281,5.0837,294075.0],["2010-03-30",5.1234,5.2982,5.1234,5.2267,194625.0],["2010-03-31",5.187,5.2902,5.187,5.2465,283725.0],["2010-04-01",5.2743,5.457,5.2465,5.4451,172800.0],["2010-04-05",5.4451,5.6517,5.4451,5.6437,231525.0],["2010-04-06",5.6159,5.8343,5.5325,5.8105,162900.0],["2010-04-07",5.7986,6.1322,5.7827,6.1005,441675.0],["2010-04-08",6.0885,6.1799,6.0448,6.1521,238500.0],["2010-04-09",6.1362,6.2196,6.0528,6.168,131400.0],["2010-04-12",6.1918,6.2951,6.1362,6.2951,183600.0],["2010-04-13",6.2553,6.2831,6.1878,6.1997,237150.0],["2010-04-14",6.2355,6.299,6.1997,6.299,121950.0],["2010-04-15",6.307,6.6009,6.307,6.4817,790650.0],["2010-04-16",6.4142,6.4142,6.0965,6.1561,516375.0],["2010-04-19",6.1163,6.1997,6.0051,6.168,254475.0],["2010-04-20",6.1561,6.1958,6.0766,6.1124,338850.0],["2010-04-21",6.1521,6.3983,6.0885,6.3229,468000.0],["2010-04-22",6.3785,6.4658,6.2871,6.4063,542475.0],["2010-04-23",6.4301,6.4778,6.3387,6.4738,549675.0],["2010-04-26",6.4539,6.5492,6.3665,6.5294,274275.0],["2010-04-27",6.5731,6.728,6.3824,6.3864,332100.0],["2010-04-28",6.4261,6.5214,6.3983,6.4301,183825.0],["2010-04-29",6.5056,6.72,6.4222,6.6962,245925.0],["2010-04-30",6.6803,6.728,6.438,6.438,265950.0],["2010-05-03",6.5016,6.6565,6.438,6.6088,115650.0],["2010-05-04",6.4976,6.5572,6.3348,6.4063,197775.0],["2010-05-05",6.3546,6.5175,6.2553,6.2871,200925.0],["2010-05-06",6.4023,6.4261,5.8105,6.1402,228375.0],["2010-05-07",6.1044,6.1084,5.7112,5.7827,223875.0],["2010-05-10",6.0806,6.3229,6.0568,6.3189,234000.0],["2010-05-11",6.2236,6.6247,6.16,6.5294,473625.0],["2010-05-12",6.5373,6.6207,6.4897,6.5532,624600.0],["2010-05-13",6.5056,6.585,6.3387,6.4023,107100.0],["2010-05-14",6.3149,6.3149,6.1322,6.2792,205650.0],["2010-05-17",6.3546,6.4341,6.0647,6.2553,100125.0],["2010-05-18",6.3824,6.4897,6.025,6.0846,157500.0],["2010-05-19",6.0687,6.1124,5.7271,5.7748,269100.0],["2010-05-20",5.7152,5.7271,5.3498,5.3776,344700.0],["2010-05-21",5.322,5.6437,5.2982,5.5762,390600.0],["2010-05-24",5.5603,5.6596,5.5206,5.5722,215325.0],["2010-05-25",5.3736,5.5365,5.3339,5.4809,176175.0],["2010-05-26",5.5246,5.747,5.5246,5.7351,384075.0],["2010-05-27",5.8542,6.1441,5.8542,6.1402,200475.0],["2010-05-28",6.16,6.168,5.9654,6.0329,166500.0],["2010-06-01",5.9416,5.9892,5.6397,5.6397,213300.0],["2010-06-02",5.6596,5.8065,5.3736,5.8065,163350.0],["2010-06-03",5.8383,6.0012,5.8105,5.9654,103725.0],["2010-06-04",5.747,5.9098,5.3816,5.4054,249525.0],["2010-06-07",5.4292,5.5643,5.322,5.4014,257625.0],["2010-06-08",5.4213,5.5126,5.3617,5.4769,176850.0],["2010-06-09",5.5682,5.6,5.3141,5.3736,160875.0],["2010-06-10",5.5087,5.6874,5.4888,5.6755,163800.0],["2010-06-11",5.5921,5.89,5.5921,5.878,196425.0],["2010-06-14",5.9336,5.9932,5.8026,5.9495,360675.0],["2010-06-15",6.0329,6.0885,5.8939,5.9972,387000.0],["2010-06-16",5.9297,6.0091,5.8979,5.9535,89775.0],["2010-06-17",6.0131,6.0687,5.8502,5.9019,78975.0],["2010-06-18",5.9495,6.0131,5.8661,5.9654,352350.0],["2010-06-21",6.0647,6.0647,5.9336,5.9614,653625.0],["2010-06-22",6.0091,6.1044,5.608,5.608,238275.0],["2010-06-23",5.6119,5.6239,5.4729,5.5563,148950.0],["2010-06-24",5.4848,5.604,5.3856,5.5007,171675.0],["2010-06-25",5.5524,5.7231,5.461,5.7231,1038825.0],["2010-06-28",5.7073,5.7907,5.5087,5.5325,134100.0],["2010-06-29",5.3975,5.4729,5.2982,5.3697,284400.0],["2010-06-30",5.3856,5.4531,5.2704,5.3061,153675.0],["2010-07-01",5.2942,5.4769,5.1989,5.3458,249525.0],["2010-07-02",5.4014,5.4014,5.2227,5.2307,147825.0],["2010-07-06",5.3657,5.4014,5.0241,5.04,268875.0],["2010-07-07",5.0321,5.1314,4.9248,5.1115,284175.0],["2010-07-08",5.1949,5.2585,5.0996,5.1631,166950.0],["2010-07-09",5.1631,5.2545,5.1274,5.2386,102150.0],["2010-07-12",5.1989,5.2585,5.0639,5.1751,83475.0],["2010-07-13",5.2942,5.6,5.2545,5.5841,452025.0],["2010-07-14",5.5365,5.6437,5.4173,5.5524,92700.0],["2010-07-15",5.5524,5.6715,5.2426,5.3697,147375.0],["2010-07-16",5.2982,5.4451,5.1115,5.1314,302175.0],["2010-07-19",5.1393,5.2465,4.9566,5.1552,180900.0],["2010-07-20",5.0559,5.4332,5.0559,5.3816,178875.0],["2010-07-21",5.4531,5.5722,5.318,5.4134,154800.0],["2010-07-22",5.5603,5.878,5.5246,5.8105,613575.0],["2010-07-23",5.7549,6.0051,5.7549,5.8979,342675.0],["2010-07-26",5.9058,6.0091,5.882,5.9892,306675.0],["2010-07-27",6.0726,6.0766,5.9098,5.9535,123300.0],["2010-07-28",5.9495,6.017,5.8224,5.8383,162675.0],["2010-07-29",5.8939,6.017,5.7986,5.9694,139050.0],["2010-07-30",5.8343,5.9972,5.8343,5.9336,250875.0],["2010-08-02",6.0885,6.1918,5.9654,6.1441,207900.0],["2010-08-03",6.0885,6.1839,5.9972,6.0051,161100.0],["2010-08-04",6.0369,6.0369,5.8939,5.9575,166500.0],["2010-08-05",5.882,5.9535,5.8065,5.8344,97875.0],["2010-08-06",5.7073,5.9575,5.608,5.7827,99225.0],["2010-08-09",5.8463,5.9297,5.7311,5.9098,190125.0],["2010-08-10",5.7986,5.8542,5.4292,5.465,520875.0],["2010-08-11",5.2942,5.4014,5.2068,5.2783,406800.0],["2010-08-12",5.2386,5.3816,5.1711,5.326,212175.0],["2010-08-13",5.2823,5.4094,5.1751,5.2187,238500.0],["2010-08-16",5.1751,5.3657,5.1592,5.2426,199575.0],["2010-08-17",5.3339,5.5444,5.3339,5.4968,293400.0],["2010-08-18",5.5047,5.7271,5.4292,5.6239,161550.0],["2010-08-19",5.5762,5.6199,5.3339,5.3617,293625.0],["2010-08-20",5.3578,5.3935,5.2545,5.3458,286425.0],["2010-08-23",5.4134,5.4729,5.1195,5.1234,129825.0],["2010-08-24",5.0639,5.2664,4.9685,5.1155,231975.0],["2010-08-25",5.0758,5.3101,4.9963,5.2942,173700.0],["2010-08-26",5.3141,5.3617,5.1353,5.1592,198450.0],["2010-08-27",5.2585,5.465,5.1234,5.4531,238500.0],["2010-08-30",5.4014,5.4769,5.0877,5.1155,222075.0],["2010-08-31",5.1036,5.1949,5.0082,5.044,148950.0],["2010-09-01",5.1631,5.5404,5.1036,5.5206,263700.0],["2010-09-02",5.5007,5.6556,5.4531,5.6278,103050.0],["2010-09-03",5.747,5.747,5.5206,5.6318,288450.0],["2010-09-07",5.6199,5.6199,5.3498,5.3816,300375.0],["2010-09-08",5.4173,5.469,5.3617,5.4531,146250.0],["2010-09-09",5.5722,5.6795,5.5246,5.5683,156375.0],["2010-09-10",5.608,5.7748,5.608,5.7748,159975.0],["2010-09-13",5.8224,5.9932,5.7946,5.9495,388575.0],["2010-09-14",5.9416,5.9654,5.8145,5.8383,135675.0],["2010-09-15",5.7827,5.9336,5.7827,5.9098,93600.0],["2010-09-16",5.878,5.9376,5.6556,5.7986,107775.0],["2010-09-17",5.89,5.9019,5.6636,5.8622,208575.0],["2010-09-20",5.8661,6.0528,5.7986,5.8185,442800.0],["2010-09-21",5.8343,5.9416,5.7907,5.8065,111375.0],["2010-09-22",5.7589,5.8105,5.608,5.7033,113625.0],["2010-09-23",5.6239,5.8979,5.6239,5.7311,272250.0],["2010-09-24",5.8582,6.1124,5.8185,5.9614,272025.0],["2010-09-27",5.9813,6.0806,5.8741,5.8939,167625.0],["2010-09-28",5.9336,6.029,5.7907,5.9972,334350.0],["2010-09-29",5.9535,6.0766,5.9019,5.9972,436050.0],["2010-09-30",6.0806,6.1124,5.9257,6.0925,208575.0],["2010-10-01",6.1203,6.1203,5.878,5.9138,171900.0],["2010-10-04",5.9138,5.9376,5.6437,5.6556,170550.0],["2010-10-05",5.7589,5.9773,5.7311,5.9019,182025.0],["2010-10-06",5.9019,5.9734,5.8701,5.9297,126000.0],["2010-10-07",6.0051,6.0329,5.8542,5.878,155925.0],["2010-10-08",5.8741,6.029,5.7986,5.9853,212850.0],["2010-10-11",5.9972,5.9972,5.9019,5.9495,126675.0],["2010-10-12",5.9058,5.9773,5.878,5.9575,156825.0],["2010-10-13",5.9773,6.5572,5.9456,6.5572,1053450.0],["2010-10-14",6.5532,6.5572,6.2593,6.3983,383625.0],["2010-10-15",6.5016,6.5175,6.2712,6.3507,479925.0],["2010-10-18",6.3904,6.5651,6.3864,6.5095,252675.0],["2010-10-19",6.3467,6.3904,6.1759,6.2673,537975.0],["2010-10-20",6.3189,6.3745,6.2553,6.3427,249750.0],["2010-10-21",6.7518,6.859,6.2951,6.3467,1456200.0],["2010-10-22",6.3546,6.3666,6.1878,6.3586,429975.0],["2010-10-25",6.3546,6.3626,6.2712,6.3109,541350.0],["2010-10-26",6.2712,6.3864,6.2593,6.3546,412200.0],["2010-10-27",6.303,6.3507,6.168,6.303,153675.0],["2010-10-28",6.3546,6.3745,6.2951,6.3467,242775.0],["2010-10-29",6.299,6.3626,6.2712,6.3109,102375.0],["2010-11-01",6.3387,6.4857,6.2037,6.2514,183150.0],["2010-11-02",6.3546,6.5294,6.2911,6.4857,473850.0],["2010-11-03",6.442,6.4857,6.303,6.4539,188550.0],["2010-11-04",6.577,6.7637,6.4579,6.7597,267525.0],["2010-11-05",6.7399,6.8511,6.6843,6.8153,136350.0],["2010-11-08",6.7637,6.8431,6.7359,6.8193,78300.0],["2010-11-09",6.7756,6.863,6.7041,6.7359,148050.0],["2010-11-10",6.7677,6.8392,6.72,6.8114,201375.0],["2010-11-11",6.724,6.9027,6.6088,6.8273,130500.0],["2010-11-12",6.728,6.8114,6.7161,6.7637,134325.0],["2010-11-15",6.8034,6.8829,6.7597,6.7796,90675.0],["2010-11-16",6.7121,6.7478,6.6128,6.7081,278775.0],["2010-11-17",6.7399,6.8511,6.6843,6.7717,77625.0],["2010-11-18",6.8789,7.1688,6.8789,6.9226,262575.0],["2010-11-19",6.8908,7.1649,6.8868,7.0695,374175.0],["2010-11-22",7.0497,7.1251,6.9583,7.1013,210825.0],["2010-11-23",6.998,7.0179,6.7915,6.9305,368550.0],["2010-11-24",6.9782,7.1847,6.9464,7.1807,300375.0],["2010-11-26",7.1212,7.2681,7.1212,7.1688,53100.0],["2010-11-29",7.0934,7.2046,7.0894,7.1291,280350.0],["2010-11-30",7.0258,7.0973,6.8233,6.9782,455400.0],["2010-12-01",7.2244,7.6017,6.9901,7.2403,1022625.0],["2010-12-02",7.3118,7.566,7.2483,7.4667,525600.0],["2010-12-03",7.4667,7.8321,7.4468,7.7646,534825.0],["2010-12-06",7.7407,8.0942,7.7407,8.0783,693450.0],["2010-12-07",8.1895,8.4278,8.1339,8.2173,832725.0],["2010-12-08",8.2769,8.3405,8.1458,8.1617,344025.0],["2010-12-09",8.261,8.261,7.9671,7.9671,372600.0],["2010-12-10",8.0029,8.0029,7.7725,7.9433,325350.0],["2010-12-13",7.9473,8.0108,7.844,7.8797,185625.0],["2010-12-14",7.9393,7.9512,7.7765,7.8122,291150.0],["2010-12-15",7.8162,7.8758,7.7129,7.7368,280575.0],["2010-12-16",7.7368,7.84,7.7249,7.8281,263250.0],["2010-12-17",7.8519,7.8519,7.6335,7.705,431775.0],["2010-12-20",7.7646,7.8202,7.6812,7.7288,160650.0],["2010-12-21",7.7844,7.844,7.709,7.84,155025.0],["2010-12-22",7.8639,7.9473,7.84,7.9195,187875.0],["2010-12-23",7.9155,8.0664,7.9155,8.0188,145350.0],["2010-12-27",7.991,8.1538,7.983,8.1061,81450.0],["2010-12-28",8.0744,8.1697,8.0227,8.0267,118350.0],["2010-12-29",8.0744,8.1538,8.0704,8.122,68625.0],["2010-12-30",8.1379,8.2372,8.1141,8.1617,178200.0],["2010-12-31",8.1578,8.2213,8.1141,8.118,151650.0],["2011-01-03",8.2531,8.3007,8.0942,8.1101,315450.0],["2011-01-04",8.1617,8.1617,7.6851,7.848,182700.0],["2011-01-05",7.8361,8.0466,7.8321,8.0386,250650.0],["2011-01-06",8.0823,8.0823,7.9036,7.9354,175275.0],["2011-01-07",7.9274,7.9552,7.8281,7.9393,204300.0],["2011-01-10",7.8797,7.9552,7.8281,7.9512,566550.0],["2011-01-11",7.983,8.0227,7.7169,7.8162,424575.0],["2011-01-12",7.9155,7.9155,7.7407,7.7884,205875.0],["2011-01-13",7.7924,7.7924,7.57,7.6693,306450.0],["2011-01-14",7.6415,7.7169,7.5938,7.6534,192375.0],["2011-01-18",7.5978,7.6613,7.5223,7.6375,255375.0],["2011-01-19",7.6097,7.6653,7.3992,7.4151,375075.0],["2011-01-20",7.7249,7.7566,7.566,7.6017,971325.0],["2011-01-21",7.6573,7.6851,7.5342,7.5819,531000.0],["2011-01-24",7.5382,7.8996,7.5382,7.7765,353475.0],["2011-01-25",7.6971,7.9632,7.6971,7.9512,1038150.0],["2011-01-26",7.9552,8.0704,7.8281,7.9473,533925.0],["2011-01-27",7.9155,7.9671,7.8599,7.9115,457650.0],["2011-01-28",7.8877,7.9274,7.4588,7.4945,457200.0],["2011-01-31",7.57,7.6017,7.4548,7.5779,254250.0],["2011-02-01",7.6295,7.9234,7.5779,7.8837,318600.0],["2011-02-02",7.8321,7.9234,7.6891,7.7487,95175.0],["2011-02-03",7.6772,7.8122,7.5263,7.5461,776250.0],["2011-02-04",7.5501,7.8837,7.4905,7.8321,411075.0],["2011-02-07",7.8321,7.9433,7.7725,7.8797,126450.0],["2011-02-08",7.8559,7.979,7.7844,7.9512,337050.0],["2011-02-09",7.8956,8.0664,7.8956,8.0426,761625.0],["2011-02-10",7.983,8.0942,7.9751,8.0902,506925.0],["2011-02-11",8.0585,8.0942,7.6256,8.0823,1239300.0],["2011-02-14",8.0624,8.265,8.0624,8.2372,418950.0],["2011-02-15",8.2134,8.2769,8.1498,8.1816,581400.0],["2011-02-16",8.2372,8.4397,8.13,8.1935,1395675.0],["2011-02-17",8.1895,8.2928,7.9433,8.0227,895050.0],["2011-02-18",8.0227,8.0267,7.8917,8.0029,467775.0],["2011-02-22",7.9155,7.9989,7.6693,7.7129,303300.0],["2011-02-23",7.705,7.705,7.2681,7.3873,247050.0],["2011-02-24",7.4032,7.4548,7.2959,7.4071,223875.0],["2011-02-25",7.423,7.558,7.4151,7.5461,213750.0],["2011-02-28",7.5898,7.5978,7.4071,7.4548,282375.0],["2011-03-01",7.4707,7.4826,7.2602,7.284,306450.0],["2011-03-02",7.3396,7.6573,7.3396,7.5302,931725.0],["2011-03-03",7.6414,7.8996,7.6414,7.7606,324900.0],["2011-03-04",7.7805,7.9195,7.5819,7.6534,245025.0],["2011-03-07",7.7169,7.7169,7.2761,7.28,414225.0],["2011-03-08",7.3078,7.5938,7.2959,7.4786,287100.0],["2011-03-09",7.4786,7.5938,7.427,7.4667,339750.0],["2011-03-10",7.3039,7.5422,7.2483,7.423,454950.0],["2011-03-11",7.3992,7.5302,7.3753,7.4746,223875.0],["2011-03-14",7.3912,7.5144,7.2562,7.3595,329175.0],["2011-03-15",7.0814,7.4866,7.0775,7.4429,249750.0],["2011-03-16",7.4071,7.4866,7.1927,7.1927,631800.0],["2011-03-17",7.3634,7.4389,7.2919,7.3396,301050.0],["2011-03-18",7.423,7.5541,7.1847,7.4349,455175.0],["2011-03-21",7.5382,7.6613,7.5342,7.6613,444150.0],["2011-03-22",7.6534,7.7447,7.6295,7.7209,312300.0],["2011-03-23",7.6851,7.9234,7.6454,7.7805,486675.0],["2011-03-24",7.8797,7.9433,7.7527,7.7527,345825.0],["2011-03-25",7.8162,7.9671,7.7566,7.7844,397800.0],["2011-03-28",7.8281,7.8281,7.7288,7.7368,231075.0],["2011-03-29",7.7447,7.7685,7.6454,7.7368,200025.0],["2011-03-30",7.7884,7.8122,7.705,7.7725,655200.0],["2011-03-31",7.7646,7.9036,7.7169,7.8639,346950.0],["2011-04-01",7.9552,8.0664,7.7566,8.0108,812250.0],["2011-04-04",8.0624,8.1657,7.9274,8.0386,116775.0],["2011-04-05",8.0068,8.1895,7.9512,8.0942,206550.0],["2011-04-06",8.1776,8.3007,8.0704,8.2849,333225.0],["2011-04-07",8.2928,8.5589,8.2451,8.3603,492075.0],["2011-04-08",8.4437,8.6383,8.2412,8.2888,251100.0],["2011-04-11",8.2769,8.3683,8.265,8.3087,355275.0],["2011-04-12",8.2412,8.3285,8.1856,8.2293,291600.0],["2011-04-13",8.2849,8.3206,8.1339,8.261,566775.0],["2011-04-14",8.1538,8.265,8.1061,8.2451,271800.0],["2011-04-15",8.2213,8.3643,8.2213,8.3444,642600.0],["2011-04-18",8.2213,8.3444,8.1776,8.2729,428400.0],["2011-04-19",8.3127,8.3127,8.0982,8.1419,319950.0],["2011-04-20",8.3007,8.3603,8.1935,8.2531,290025.0],["2011-04-21",8.3841,8.5748,8.2928,8.3405,431325.0],["2011-04-25",8.3405,8.7337,8.2412,8.261,447075.0],["2011-04-26",8.2968,8.3643,8.2769,8.3365,306675.0],["2011-04-27",8.3325,8.3325,8.2293,8.2769,141750.0],["2011-04-28",8.2968,8.3643,8.2888,8.3643,101250.0],["2011-04-29",8.3643,8.4199,8.3285,8.3603,263250.0],["2011-05-02",8.3643,8.3643,8.0585,8.0624,204750.0],["2011-05-03",8.0386,8.0704,7.8003,7.8917,141750.0],["2011-05-04",7.8321,7.8877,7.6653,7.8083,202725.0],["2011-05-05",7.7487,8.0346,7.7249,7.9274,256275.0],["2011-05-06",8.0704,8.2173,7.9195,8.0466,263250.0],["2011-05-09",8.0068,8.2928,8.0068,8.2849,213750.0],["2011-05-10",8.3524,8.5827,8.3285,8.5827,486450.0],["2011-05-11",8.5311,8.6185,8.261,8.2968,226350.0],["2011-05-12",8.2293,8.4159,8.1538,8.3961,197775.0],["2011-05-13",8.3921,8.6224,8.122,8.2015,261000.0],["2011-05-16",8.13,8.1816,7.9234,7.9274,190800.0],["2011-05-17",7.84,7.987,7.84,7.8678,226125.0],["2011-05-18",7.8837,7.9949,7.8519,7.991,176850.0],["2011-05-19",8.0783,8.0902,7.8559,7.9512,283500.0],["2011-05-20",7.8877,7.9711,7.844,7.8837,194175.0],["2011-05-23",7.6891,7.8639,7.6891,7.7844,207225.0],["2011-05-24",7.8122,7.8718,7.6295,7.6375,344025.0],["2011-05-25",7.5978,7.7209,7.5461,7.6971,221850.0],["2011-05-26",7.6415,7.7288,7.5144,7.7129,344475.0],["2011-05-27",7.7725,7.8877,7.7288,7.7606,280800.0],["2011-05-31",7.8837,7.9393,7.6812,7.9314,938925.0],["2011-06-01",7.8917,7.9473,7.5104,7.5422,240750.0],["2011-06-02",7.5461,7.5978,7.3634,7.427,477900.0],["2011-06-03",7.2641,7.3475,7.141,7.3039,522000.0],["2011-06-06",7.2959,7.4151,7.2403,7.3674,324450.0],["2011-06-07",7.4548,7.4548,7.2721,7.284,110925.0],["2011-06-08",7.2363,7.2363,6.9385,6.9504,323325.0],["2011-06-09",6.9861,7.1569,6.9782,7.1092,173925.0],["2011-06-10",7.0497,7.1847,7.0179,7.0497,288675.0],["2011-06-13",7.0934,7.1688,7.0179,7.0497,182700.0],["2011-06-14",7.1529,7.2324,7.0457,7.1847,201825.0],["2011-06-15",7.0656,7.1212,6.9464,7.0536,257850.0],["2011-06-16",7.0497,7.1807,6.9504,7.0497,275625.0],["2011-06-17",7.0814,7.0973,6.9226,7.01,681525.0],["2011-06-20",6.9861,7.0775,6.9583,7.0338,478575.0],["2011-06-21",7.1092,7.3237,7.0497,7.2959,336375.0],["2011-06-22",7.2205,7.2959,7.2046,7.2125,162000.0],["2011-06-23",7.0973,7.3197,7.0894,7.2959,166500.0],["2011-06-24",7.3078,7.3753,7.2403,7.288,600525.0],["2011-06-27",7.3197,7.3992,7.2602,7.3833,169875.0],["2011-06-28",7.4151,7.5263,7.4111,7.5263,224325.0],["2011-06-29",7.562,7.6017,7.3793,7.4786,215325.0],["2011-06-30",7.4866,7.6136,7.4866,7.558,135000.0],["2011-07-01",7.5779,7.7368,7.5024,7.7129,182025.0],["2011-07-05",7.709,7.7249,7.4111,7.5819,212175.0],["2011-07-06",7.5501,7.5739,7.4468,7.4866,207675.0],["2011-07-07",7.5739,7.709,7.5422,7.6573,157500.0],["2011-07-08",7.5144,7.6256,7.4627,7.5898,100575.0],["2011-07-11",7.4548,7.6891,7.4548,7.6613,231075.0],["2011-07-12",7.6335,7.7209,7.57,7.5779,162225.0],["2011-07-13",7.6136,8.0227,7.6136,7.991,311850.0],["2011-07-14",7.9989,8.0386,7.8559,7.8917,292950.0],["2011-07-15",7.9155,8.0267,7.8599,8.0148,400275.0],["2011-07-18",7.979,8.0029,7.8321,7.9433,208575.0],["2011-07-19",8.0505,8.0902,7.9512,8.0783,232875.0],["2011-07-20",8.0942,8.1379,7.9473,8.0267,128925.0],["2011-07-21",8.0585,8.2015,7.991,8.1458,200250.0],["2011-07-22",8.1737,8.1776,8.0982,8.1339,145350.0],["2011-07-25",8.0346,8.1895,7.9234,8.1339,171675.0],["2011-07-26",8.126,8.1776,8.0307,8.0624,225450.0],["2011-07-27",8.6463,8.6463,7.9751,8.0068,635625.0],["2011-07-28",8.0386,8.1617,8.0188,8.0863,436275.0],["2011-07-29",7.983,8.0545,7.6772,7.9393,444150.0],["2011-08-01",8.0307,8.2253,7.6851,7.7844,396675.0],["2011-08-02",7.7447,8.0148,7.4071,7.4151,302175.0],["2011-08-03",7.4468,7.5064,7.0457,7.3555,400275.0],["2011-08-04",7.2165,7.3197,6.9742,6.9782,328275.0],["2011-08-05",7.0894,7.0894,6.6525,6.72,407250.0],["2011-08-08",6.4579,6.8074,5.9138,5.9456,597600.0],["2011-08-09",6.1561,6.4857,5.7231,6.438,479925.0],["2011-08-10",6.1799,6.1799,5.8264,5.9575,580950.0],["2011-08-11",5.9972,6.4341,5.9257,6.3467,750825.0],["2011-08-12",6.4102,6.4102,6.16,6.2911,201600.0],["2011-08-15",6.3864,7.1768,6.3864,6.5254,414000.0],["2011-08-16",6.4182,6.5572,6.2196,6.3864,216000.0],["2011-08-17",6.4301,6.446,6.3149,6.4142,150750.0],["2011-08-18",6.2037,6.4301,6.1243,6.1521,433800.0],["2011-08-19",6.0687,6.3705,6.0687,6.2315,477450.0],["2011-08-22",6.45,6.4976,6.2752,6.3705,297000.0],["2011-08-23",6.4182,6.72,6.4063,6.7002,261225.0],["2011-08-24",6.6724,6.9504,6.581,6.8511,198225.0],["2011-08-25",6.9345,7.0298,6.5929,6.6366,258075.0],["2011-08-26",6.5453,6.8193,6.4897,6.8153,204525.0],["2011-08-29",6.9027,7.3952,6.9027,7.3634,230625.0],["2011-08-30",7.284,7.4151,7.1649,7.3396,120600.0],["2011-08-31",7.3992,7.4786,7.2006,7.3078,317475.0],["2011-09-01",7.3118,7.6295,7.006,7.0536,353700.0],["2011-09-02",6.8392,7.0457,6.6763,6.72,599400.0],["2011-09-06",6.4261,6.7081,6.3864,6.6803,198225.0],["2011-09-07",6.8312,7.1132,6.7558,7.0378,269100.0],["2011-09-08",6.9663,7.0854,6.8273,6.9186,222750.0],["2011-09-09",6.8114,6.8908,6.5254,6.6327,283275.0],["2011-09-12",6.4778,7.2244,6.2831,6.7597,198225.0],["2011-09-13",6.7875,7.0735,6.7121,7.002,191925.0],["2011-09-14",7.1092,7.3039,6.9345,7.1132,231975.0],["2011-09-15",7.2205,7.2205,6.9464,7.0258,370350.0],["2011-09-16",7.0894,7.1728,6.8709,6.9186,347850.0],["2011-09-19",6.7359,6.9424,6.6684,6.8233,132300.0],["2011-09-20",6.863,6.9822,6.6207,6.6525,175050.0],["2011-09-21",6.6485,6.6922,6.2156,6.2315,265725.0],["2011-09-22",5.9614,6.1759,5.8423,5.9495,398250.0],["2011-09-23",5.9495,5.9853,5.7827,5.9178,364725.0],["2011-09-26",5.9773,6.1243,5.7629,6.1163,279900.0],["2011-09-27",6.3467,6.9424,6.2037,6.2951,729675.0],["2011-09-28",6.307,6.4102,5.9575,5.9813,446400.0],["2011-09-29",6.1481,6.1481,5.7668,5.9972,302625.0],["2011-09-30",5.878,6.1759,5.6159,5.6239,351675.0],["2011-10-03",5.5444,5.7192,5.1512,5.1631,495900.0],["2011-10-04",5.1075,5.8343,5.0678,5.8224,445725.0],["2011-10-05",5.8344,5.9813,5.743,5.9495,174825.0],["2011-10-06",5.9495,6.2315,5.9257,6.2156,309150.0],["2011-10-07",6.2514,6.3467,6.0528,6.1005,270450.0],["2011-10-10",6.2633,6.45,6.1283,6.2434,346500.0],["2011-10-11",6.1799,6.4579,6.1084,6.4142,213525.0],["2011-10-12",6.5095,6.6883,6.4222,6.6207,193500.0],["2011-10-13",6.5731,6.589,6.0965,6.5453,165375.0],["2011-10-14",6.6446,7.006,6.5612,6.9385,211500.0],["2011-10-17",6.9424,7.0219,6.6922,6.7518,335700.0],["2011-10-18",6.7875,7.0457,6.6565,6.9901,269325.0],["2011-10-19",6.9861,7.1529,6.4936,6.7359,346950.0],["2011-10-20",6.7439,6.859,6.5214,6.7995,109350.0],["2011-10-21",6.9385,6.9504,6.7637,6.9464,204975.0],["2011-10-24",7.4508,7.4508,6.9861,7.2403,279450.0],["2011-10-25",7.3475,7.6693,7.0814,7.3595,675450.0],["2011-10-26",7.5422,7.6176,7.2443,7.5422,362250.0],["2011-10-27",7.8043,8.0068,7.6017,7.8758,611550.0],["2011-10-28",7.844,7.9433,7.4389,7.6891,342900.0],["2011-10-31",7.5064,7.9393,7.5024,7.6653,273600.0],["2011-11-01",7.3475,7.7447,7.2284,7.4905,309150.0],["2011-11-02",7.6295,7.848,7.5144,7.5461,289350.0],["2011-11-03",7.6851,7.8599,7.3078,7.848,439425.0],["2011-11-04",7.7249,7.8837,7.6415,7.8003,139275.0],["2011-11-07",7.7884,7.9036,7.5501,7.7963,122400.0],["2011-11-08",7.8797,7.8837,7.4627,7.8241,290925.0],["2011-11-09",7.6017,7.8202,7.4508,7.4786,236925.0],["2011-11-10",7.6295,7.6295,7.419,7.4746,84600.0],["2011-11-11",7.562,7.7288,7.4866,7.6931,131850.0],["2011-11-14",7.6534,7.6891,7.4468,7.5819,205200.0],["2011-11-15",7.5024,7.8678,7.5024,7.7805,195525.0],["2011-11-16",7.6693,7.7487,7.423,7.427,174150.0],["2011-11-17",7.423,7.4588,7.1212,7.1609,215775.0],["2011-11-18",7.1609,7.28,7.0616,7.1728,168975.0],["2011-11-21",7.0536,7.2761,7.0139,7.2324,285975.0],["2011-11-22",7.2284,7.4548,7.2284,7.3992,270225.0],["2011-11-23",7.3118,7.5064,7.2403,7.4548,557550.0],["2011-11-25",7.3833,7.5024,7.3833,7.4389,168975.0],["2011-11-28",7.7368,7.8321,7.5541,7.6732,516150.0],["2011-11-29",7.6851,7.6851,7.5501,7.6017,308700.0],["2011-11-30",7.8599,7.8639,7.6097,7.6097,1092375.0],["2011-12-01",7.5978,7.6693,7.4905,7.4905,336375.0],["2011-12-02",7.6375,7.7765,7.6375,7.7447,470025.0],["2011-12-05",7.7725,7.9632,7.7249,7.8877,441225.0],["2011-12-06",7.8917,7.9314,7.7407,7.7884,159075.0],["2011-12-07",7.7328,7.8639,7.4349,7.8043,146025.0],["2011-12-08",7.7169,7.7527,7.4707,7.4945,142200.0],["2011-12-09",7.5263,7.9433,7.5263,7.8797,180225.0],["2011-12-12",7.7685,7.8639,7.57,7.705,177300.0],["2011-12-13",7.7527,7.9195,7.562,7.6176,261675.0],["2011-12-14",7.5223,7.5938,7.3237,7.3436,263925.0],["2011-12-15",7.4826,7.5024,7.3436,7.4588,128025.0],["2011-12-16",7.5461,7.84,7.5144,7.6216,371250.0],["2011-12-19",7.6971,7.8043,7.3754,7.3912,110250.0],["2011-12-20",7.5858,7.7884,7.5858,7.7368,537975.0],["2011-12-21",7.7209,8.0466,7.6573,7.9989,379125.0],["2011-12-22",8.0227,8.1419,7.987,8.0823,543600.0],["2011-12-23",8.1419,8.3206,8.0108,8.3087,243225.0],["2011-12-27",8.3087,8.4556,8.2015,8.4397,154125.0],["2011-12-28",8.4437,8.4437,8.3047,8.3881,189675.0],["2011-12-29",8.4239,8.4477,8.1816,8.3802,158625.0],["2011-12-30",8.3683,8.5271,8.2888,8.3087,297900.0],["2012-01-03",8.543,8.5748,8.1935,8.3444,322650.0],["2012-01-04",8.2769,8.4676,8.2014,8.3166,363600.0],["2012-01-05",8.2332,8.3802,8.13,8.3285,289575.0],["2012-01-06",8.3643,8.4954,8.3166,8.3961,415800.0],["2012-01-09",8.4397,8.4954,8.269,8.4397,207900.0],["2012-01-10",8.5708,8.6423,8.4596,8.4954,172350.0],["2012-01-11",8.4517,8.5748,8.3802,8.5629,317925.0],["2012-01-12",8.5708,8.7376,8.539,8.7257,313650.0],["2012-01-13",8.6066,8.7575,8.5271,8.7297,416025.0],["2012-01-17",8.7734,8.8012,8.3802,8.4477,283275.0],["2012-01-18",8.4517,8.6661,8.3961,8.5986,245025.0],["2012-01-19",8.6423,8.7734,8.5946,8.7495,265275.0],["2012-01-20",8.7217,8.7813,8.4755,8.5351,306900.0],["2012-01-23",8.5351,8.5907,8.3802,8.5033,144225.0],["2012-01-24",8.4318,8.6463,8.3166,8.6344,438300.0],["2012-01-25",8.6066,8.7535,8.5708,8.7376,389025.0],["2012-01-26",8.8012,8.8885,8.7297,8.8012,407025.0],["2012-01-27",8.7456,8.9362,8.5232,8.8607,421425.0],["2012-01-30",8.8051,9.0871,8.7773,9.0276,402300.0],["2012-01-31",9.0752,9.1586,8.9719,9.1388,356625.0],["2012-02-01",9.1824,9.2579,9.0593,9.1308,410625.0],["2012-02-02",9.1507,9.2659,8.9402,9.1189,274050.0],["2012-02-03",9.3016,9.4565,9.1427,9.2738,480150.0],["2012-02-06",9.2301,9.4366,9.2301,9.2897,279450.0],["2012-02-07",9.3135,9.3135,9.0792,9.1308,386100.0],["2012-02-08",9.1388,9.381,9.0434,9.2817,210150.0],["2012-02-09",9.2857,9.4485,9.2301,9.3929,161550.0],["2012-02-10",9.3175,9.5002,9.2539,9.4207,543375.0],["2012-02-13",9.4922,9.5399,9.2738,9.2937,316800.0],["2012-02-14",9.2103,9.2261,8.4556,9.1507,458325.0],["2012-02-15",9.3651,9.7941,8.8171,9.6471,1676475.0],["2012-02-16",9.4962,9.7067,9.2698,9.6988,1269000.0],["2012-02-17",9.7822,9.7822,9.6114,9.6789,292275.0],["2012-02-21",9.6948,9.7425,9.5876,9.5995,326700.0],["2012-02-22",9.5558,9.5558,9.4208,9.52,217350.0],["2012-02-23",9.5081,9.5558,9.4803,9.5439,417150.0],["2012-02-24",9.528,9.5518,9.5161,9.5399,188550.0],["2012-02-27",9.4327,9.5518,9.4327,9.532,185850.0],["2012-02-28",9.532,9.5558,9.4525,9.4843,277875.0],["2012-02-29",9.52,9.5558,9.3771,9.4605,403875.0],["2012-03-01",9.52,9.5478,9.3294,9.3294,216675.0],["2012-03-02",9.3453,9.4009,8.8885,8.9918,371925.0],["2012-03-05",8.9561,9.0474,8.7773,8.9481,287775.0],["2012-03-06",8.829,8.8885,8.5549,8.6066,425475.0],["2012-03-07",8.6145,8.7337,8.5946,8.6622,290475.0],["2012-03-08",8.7178,8.9243,8.5748,8.9163,395100.0],["2012-03-09",8.9283,9.1745,8.9243,9.0911,198000.0],["2012-03-12",9.0792,9.1189,8.9481,9.0514,95400.0],["2012-03-13",9.1308,9.385,9.0077,9.3771,253800.0],["2012-03-14",9.4128,9.4247,9.3095,9.3413,198225.0],["2012-03-15",9.3413,9.5359,9.2778,9.3254,325800.0],["2012-03-16",9.3651,9.4605,9.1626,9.246,432225.0],["2012-03-19",9.242,9.6114,9.2341,9.4446,318825.0],["2012-03-20",9.3691,9.4327,9.2102,9.2222,241875.0],["2012-03-21",9.25,9.2976,9.1268,9.242,178425.0],["2012-03-22",9.1745,9.1745,8.8647,8.96,192375.0],["2012-03-23",8.9759,9.0315,8.7416,8.9441,328725.0],["2012-03-26",9.0633,9.2261,8.9839,9.0951,381825.0],["2012-03-27",9.0911,9.1427,8.9839,8.9878,187650.0],["2012-03-28",8.9799,9.0276,8.7535,8.829,269775.0],["2012-03-29",8.7694,8.7694,8.539,8.7297,160425.0],["2012-03-30",8.7853,8.7853,8.4239,8.4278,333900.0],["2012-04-02",8.404,8.6026,8.3683,8.5907,375750.0],["2012-04-03",8.5748,8.6185,8.4636,8.5073,231975.0],["2012-04-04",8.4159,8.5112,8.118,8.2849,392850.0],["2012-04-05",8.2888,8.3762,8.2253,8.3047,278550.0],["2012-04-09",8.13,8.1935,7.8162,7.9075,385200.0],["2012-04-10",7.8639,7.9075,7.5183,7.5858,338400.0],["2012-04-11",7.6772,7.8083,7.6454,7.7725,466875.0],["2012-04-12",7.7447,7.9592,7.7447,7.8877,194400.0],["2012-04-13",7.8321,7.8996,7.7249,7.8559,268200.0],["2012-04-16",7.9234,7.9552,7.7249,7.7884,296100.0],["2012-04-17",7.8559,8.0624,7.8321,7.8917,227700.0],["2012-04-18",7.8678,7.979,7.7487,7.9274,433800.0],["2012-04-19",7.9949,7.9949,7.7209,7.7646,318825.0],["2012-04-20",7.8718,7.8718,7.6693,7.6732,434475.0],["2012-04-23",7.5422,7.6335,7.3555,7.427,546525.0],["2012-04-24",7.3992,7.6335,7.3833,7.6335,339975.0],["2012-04-25",7.7129,8.2571,7.2483,7.4071,753300.0],["2012-04-26",7.4071,7.4071,7.2244,7.2959,432675.0],["2012-04-27",7.3515,7.3674,7.2562,7.3039,1350225.0],["2012-04-30",7.3317,7.3356,7.149,7.1807,513000.0],["2012-05-01",7.423,7.4468,7.2363,7.288,1809450.0],["2012-05-02",7.2681,7.3674,7.2085,7.3118,549000.0],["2012-05-03",7.288,7.3714,7.0735,7.1092,285075.0],["2012-05-04",7.0497,7.0497,6.7915,6.8273,455625.0],["2012-05-07",6.7955,6.9226,6.7518,6.7955,292500.0],["2012-05-08",6.7319,6.8352,6.6605,6.8193,453600.0],["2012-05-09",6.72,6.8074,6.6247,6.7041,389250.0],["2012-05-10",6.7558,6.7875,6.5969,6.6327,157500.0],["2012-05-11",6.5612,6.6406,6.4182,6.4897,353925.0],["2012-05-14",6.3904,6.4539,6.168,6.2951,483300.0],["2012-05-15",6.2792,6.3665,6.2156,6.2831,330750.0],["2012-05-16",6.3229,6.3824,6.2434,6.3427,345150.0],["2012-05-17",6.4341,6.577,6.303,6.3348,1183725.0],["2012-05-18",6.3348,6.4817,6.2911,6.4698,654525.0],["2012-05-21",6.4738,6.6684,6.3904,6.6088,490725.0],["2012-05-22",6.6287,6.7478,6.5612,6.6009,906750.0],["2012-05-23",6.5135,6.7478,6.4063,6.72,326250.0],["2012-05-24",6.728,6.7319,6.438,6.5056,355500.0],["2012-05-25",6.5334,6.5612,6.3785,6.4579,305550.0],["2012-05-29",6.5175,6.6327,6.4301,6.6048,298350.0],["2012-05-30",6.5572,6.5572,6.4023,6.5373,382725.0],["2012-05-31",6.5294,6.5929,6.3785,6.581,409275.0],["2012-06-01",6.4142,6.5016,6.3427,6.3864,519075.0],["2012-06-04",6.4261,6.4579,6.1839,6.2196,481725.0],["2012-06-05",6.1759,6.3229,6.1402,6.303,351900.0],["2012-06-06",6.3507,6.4817,6.3229,6.4698,208125.0],["2012-06-07",6.5532,6.589,6.3268,6.3427,572175.0],["2012-06-08",6.3149,6.577,6.299,6.5612,256950.0],["2012-06-11",6.6565,6.6565,6.3427,6.3546,224325.0],["2012-06-12",6.3824,6.446,6.3229,6.4023,185625.0],["2012-06-13",6.3785,6.4222,6.2553,6.3546,265500.0],["2012-06-14",6.3427,6.4182,6.299,6.3626,332775.0],["2012-06-15",6.3745,6.7002,6.3745,6.6843,478575.0],["2012-06-18",6.6168,6.6565,6.5294,6.6128,175050.0],["2012-06-19",6.6565,6.7677,6.6287,6.6962,395550.0],["2012-06-20",6.7002,6.7478,6.4698,6.5254,418050.0],["2012-06-21",6.5334,6.5731,6.3427,6.3507,711675.0],["2012-06-22",6.3983,6.4182,6.1878,6.1958,750600.0],["2012-06-25",6.1005,6.1561,5.9892,6.0925,225900.0],["2012-06-26",6.0965,6.1044,5.9614,6.0528,116100.0],["2012-06-27",6.0488,6.1521,6.0488,6.1084,301950.0],["2012-06-28",6.0528,6.2355,6.0528,6.2236,445725.0],["2012-06-29",6.3268,6.5334,6.2673,6.4936,530775.0],["2012-07-02",6.5056,6.6485,6.3785,6.6446,616725.0],["2012-07-03",6.6565,6.8114,6.6327,6.7836,276975.0],["2012-07-05",6.7756,6.9702,6.7637,6.9702,329175.0],["2012-07-06",6.8789,6.9146,6.6724,6.6803,568350.0],["2012-07-09",6.6485,6.6962,6.589,6.6366,247275.0],["2012-07-10",6.6962,6.6962,6.3904,6.4261,364725.0],["2012-07-11",6.3546,6.4142,5.9416,5.9495,797850.0],["2012-07-12",5.8979,5.9892,5.6119,5.7748,1034775.0],["2012-07-13",5.7629,5.9654,5.747,5.8979,485550.0],["2012-07-16",5.8741,5.9416,5.8463,5.886,237150.0],["2012-07-17",5.89,5.9456,5.8463,5.886,396675.0],["2012-07-18",5.878,6.0329,5.878,5.9495,432900.0],["2012-07-19",5.9932,5.9932,5.9019,5.9217,102375.0],["2012-07-20",5.8701,5.89,5.7787,5.8622,195075.0],["2012-07-23",5.7509,5.7509,5.6239,5.6914,228600.0],["2012-07-24",5.7152,5.7946,5.5802,5.6119,191925.0],["2012-07-25",5.6715,5.7351,5.6397,5.6675,180000.0],["2012-07-26",5.7589,5.8224,5.6397,5.6715,412425.0],["2012-07-27",5.7152,6.1799,5.7073,6.1719,451800.0],["2012-07-30",6.1759,6.2514,6.1362,6.2077,246600.0],["2012-07-31",6.1799,6.438,6.1799,6.4142,616050.0],["2012-08-01",6.4539,6.4539,5.9575,5.9575,334575.0],["2012-08-02",5.9376,6.0488,5.9376,6.0051,191925.0],["2012-08-03",6.1084,6.3308,6.0726,6.1997,209250.0],["2012-08-06",6.2553,6.4936,6.2553,6.4341,281925.0],["2012-08-07",6.4936,6.6525,6.4222,6.5214,463050.0],["2012-08-08",6.5095,6.7161,6.4579,6.5453,291600.0],["2012-08-09",6.5532,6.8074,6.5532,6.6287,292050.0],["2012-08-10",6.6287,6.6366,6.5095,6.5651,162450.0],["2012-08-13",6.5612,6.6525,6.5373,6.6485,106650.0],["2012-08-14",6.6763,6.7439,6.6446,6.7319,260100.0],["2012-08-15",6.7518,7.0536,6.7518,7.0338,283500.0],["2012-08-16",7.0457,7.1847,7.0258,7.1529,359775.0],["2012-08-17",7.1728,7.3118,6.9345,7.2562,244125.0],["2012-08-20",7.2165,7.2443,7.1092,7.149,139950.0],["2012-08-21",7.2006,7.3674,7.1688,7.1927,188325.0],["2012-08-22",7.1569,7.2562,7.1132,7.1212,135900.0],["2012-08-23",7.1251,7.1728,7.0497,7.0536,153900.0],["2012-08-24",7.0179,7.0536,6.9504,7.01,149175.0],["2012-08-27",7.0338,7.0894,6.9583,7.0179,105525.0],["2012-08-28",7.0656,7.1212,7.0338,7.0973,145575.0],["2012-08-29",7.1092,7.1291,7.0298,7.0338,140400.0],["2012-08-30",6.9941,6.9941,6.7995,6.8233,414675.0],["2012-08-31",6.8829,6.8829,6.6843,6.7677,171900.0],["2012-09-04",6.7597,6.9027,6.3268,6.867,249075.0],["2012-09-05",6.9067,6.9504,6.7121,6.8471,199575.0],["2012-09-06",6.8829,7.149,6.8233,7.0735,271350.0],["2012-09-07",7.1291,7.28,7.1251,7.2205,354600.0],["2012-09-10",7.2483,7.2999,7.1172,7.145,205425.0],["2012-09-11",7.1649,7.2641,7.1609,7.2641,310275.0],["2012-09-12",7.3039,7.3078,7.01,7.0656,277200.0],["2012-09-13",7.1132,7.3356,7.01,7.1529,328275.0],["2012-09-14",7.2165,7.2919,7.1807,7.2522,298125.0],["2012-09-17",7.1966,7.2641,7.1609,7.2443,192600.0],["2012-09-18",7.2125,7.2681,7.1291,7.1609,256500.0],["2012-09-19",7.1887,7.2046,7.1212,7.1887,445050.0],["2012-09-20",7.1092,7.2721,7.1013,7.2681,434925.0],["2012-09-21",7.3475,7.4032,7.288,7.3873,449100.0],["2012-09-24",7.3396,7.6335,7.3396,7.5858,463950.0],["2012-09-25",7.6256,7.6732,7.5382,7.562,359325.0],["2012-09-26",7.6017,7.701,7.5422,7.6931,477225.0],["2012-09-27",7.7566,7.7765,7.5938,7.7368,221400.0],["2012-09-28",7.6891,7.7447,7.5858,7.6494,113175.0],["2012-10-01",7.7209,7.8837,7.7129,7.8003,410400.0],["2012-10-02",7.8559,7.8559,7.6335,7.6851,181125.0],["2012-10-03",7.6851,7.7844,7.6772,7.7328,267525.0],["2012-10-04",7.7447,7.7844,7.6732,7.7447,218250.0],["2012-10-05",7.7527,7.9076,7.7447,7.7844,235575.0],["2012-10-08",7.7844,8.0664,7.7527,8.0466,213975.0],["2012-10-09",7.9155,7.9433,7.7447,7.7566,346275.0],["2012-10-10",7.7527,7.7844,7.6851,7.7447,524475.0],["2012-10-11",7.8162,7.8321,7.5064,7.5223,549000.0],["2012-10-12",7.5422,7.5978,7.2363,7.4389,487125.0],["2012-10-15",7.4588,7.4588,7.2959,7.3793,525825.0],["2012-10-16",7.4031,7.4151,7.3317,7.3634,398025.0],["2012-10-17",7.3674,7.4071,7.3237,7.4071,429975.0],["2012-10-18",7.3873,7.4389,7.3674,7.4389,382950.0],["2012-10-19",7.3515,7.3793,7.0973,7.1609,224550.0],["2012-10-22",7.1569,7.2284,7.0854,7.1172,253125.0],["2012-10-23",7.0497,7.0497,6.72,6.9901,586125.0],["2012-10-24",7.002,7.1053,6.9305,7.0139,319500.0],["2012-10-25",7.0934,7.1807,6.9464,7.1807,265275.0],["2012-10-26",7.2046,7.3674,7.1649,7.3595,266175.0],["2012-10-31",7.3475,7.5858,7.3475,7.5461,299025.0],["2012-11-01",7.5739,8.0029,7.5739,7.9433,426600.0],["2012-11-02",7.9473,8.0068,7.7368,7.8083,300600.0],["2012-11-05",7.8321,8.0068,7.7685,7.8996,252675.0],["2012-11-06",7.9512,8.0982,7.9512,8.0545,270450.0],["2012-11-07",7.9314,8.1101,7.701,7.7884,358425.0],["2012-11-08",7.7487,7.8599,7.7328,7.7368,183825.0],["2012-11-09",7.6732,7.8321,7.6256,7.7368,207900.0],["2012-11-12",7.7487,7.8559,6.3467,7.7924,104175.0],["2012-11-13",7.7328,7.8519,7.562,7.6653,143550.0],["2012-11-14",7.6851,7.7606,7.4349,7.5104,195975.0],["2012-11-15",7.4905,7.5858,7.3912,7.5501,303525.0],["2012-11-16",7.5223,7.6216,7.3317,7.3436,396450.0],["2012-11-19",7.4548,7.5422,7.3714,7.5064,279900.0],["2012-11-20",7.4627,7.5144,7.3714,7.4905,125325.0],["2012-11-21",7.5024,7.5541,7.4349,7.4627,58500.0],["2012-11-23",7.4746,7.4945,7.4349,7.4826,109125.0],["2012-11-26",7.4707,7.5302,7.4032,7.5104,90900.0],["2012-11-27",7.5144,7.6136,7.4786,7.558,216225.0],["2012-11-28",7.4945,7.6454,7.3237,7.57,150075.0],["2012-11-29",7.6494,7.7884,7.1569,7.7447,313650.0],["2012-11-30",7.7805,7.844,7.5461,7.6057,330975.0],["2012-12-03",7.6534,7.6891,7.4866,7.5144,198225.0],["2012-12-04",7.5064,7.7447,7.5064,7.6812,139950.0],["2012-12-05",7.7407,8.0902,7.701,7.8718,217350.0],["2012-12-06",7.9155,7.9473,7.8241,7.8718,116775.0],["2012-12-07",7.9314,7.9393,7.8758,7.9234,75150.0],["2012-12-10",7.9592,8.0664,7.0378,7.9433,128700.0],["2012-12-11",8.0307,8.0585,7.8202,7.8241,214650.0],["2012-12-12",7.8678,7.9234,7.7129,7.7606,121500.0],["2012-12-13",7.7884,7.7884,7.5541,7.6137,102150.0],["2012-12-14",7.5779,7.6732,7.4945,7.5779,211950.0],["2012-12-17",7.6335,7.7805,7.5382,7.7646,141525.0],["2012-12-18",7.6693,8.0188,7.5382,8.0148,438975.0],["2012-12-19",8.0029,8.0783,7.9512,8.0386,171900.0],["2012-12-20",8.0585,8.1697,7.979,8.1538,153225.0],["2012-12-21",8.0982,8.0982,7.8241,7.979,486450.0],["2012-12-24",7.9632,7.9989,7.8599,7.9632,53100.0],["2012-12-26",8.0029,8.0505,7.7169,7.9632,85950.0],["2012-12-27",7.9473,8.0227,7.6136,8.0029,132075.0],["2012-12-28",7.9632,8.0267,7.8877,7.9155,90450.0],["2012-12-31",7.9234,8.2412,7.9234,8.2094,133650.0],["2013-01-02",8.4397,8.5907,8.2928,8.408,464175.0],["2013-01-03",8.4477,8.539,8.3087,8.3643,244800.0],["2013-01-04",8.4239,8.5311,8.1895,8.4874,440775.0],["2013-01-07",8.408,8.4993,8.3405,8.4397,110250.0],["2013-01-08",8.4517,8.5033,8.3722,8.4755,174375.0],["2013-01-09",8.5232,8.5788,8.4636,8.5112,163125.0],["2013-01-10",8.5748,8.5867,8.3365,8.5867,185625.0],["2013-01-11",8.6026,8.6344,8.4278,8.6224,424125.0],["2013-01-14",8.4318,8.686,8.4119,8.6661,377775.0],["2013-01-15",8.5907,9.0037,8.5668,8.9124,443475.0],["2013-01-16",8.8965,8.8965,8.7734,8.8329,96750.0],["2013-01-17",8.9005,9.1388,8.8568,9.0673,271575.0],["2013-01-18",9.0832,9.1546,8.96,9.1388,186300.0],["2013-01-22",9.1546,9.2937,9.1507,9.2857,181125.0],["2013-01-23",9.3016,9.3413,9.2579,9.3095,248850.0],["2013-01-24",9.3016,9.4684,9.242,9.4486,291600.0],["2013-01-25",9.4684,9.5756,9.4207,9.5558,391500.0],["2013-01-28",9.5995,9.7425,9.524,9.6312,264600.0],["2013-01-29",9.6034,9.7782,9.5558,9.7663,539550.0],["2013-01-30",9.7226,9.7703,9.4366,9.4763,276300.0],["2013-01-31",9.4843,9.5796,9.3453,9.3969,331425.0],["2013-02-01",9.4724,9.5876,9.3731,9.4763,240075.0],["2013-02-04",9.4207,9.4843,9.242,9.2698,202050.0],["2013-02-05",9.3215,9.528,9.3095,9.4843,225900.0],["2013-02-06",9.4128,9.5756,9.4128,9.5717,211950.0],["2013-02-07",9.5955,9.5955,9.4644,9.5042,152775.0],["2013-02-08",9.5518,9.6034,9.4684,9.5121,161550.0],["2013-02-11",9.524,9.5558,9.3334,9.4207,123975.0],["2013-02-12",9.4287,9.4525,9.3334,9.3691,139500.0],["2013-02-13",9.4247,9.7861,9.4009,9.6273,633825.0],["2013-02-14",9.532,9.671,9.2659,9.659,794475.0],["2013-02-15",9.7186,9.7703,9.6471,9.7305,661950.0],["2013-02-19",9.7067,10.0046,9.659,9.9966,355500.0],["2013-02-20",10.0284,10.0959,9.6392,9.6471,290925.0],["2013-02-21",9.6273,9.7226,9.3493,9.4128,222975.0],["2013-02-22",9.4922,9.528,9.3572,9.4922,192150.0],["2013-02-25",9.5439,9.5717,9.2261,9.25,231975.0],["2013-02-26",9.2738,9.3016,9.1268,9.2102,219600.0],["2013-02-27",9.2222,9.5717,9.2103,9.5399,333900.0],["2013-02-28",9.524,9.8259,9.524,9.7305,555300.0],["2013-03-01",9.6273,9.9291,9.6154,9.8179,519750.0],["2013-03-04",9.8139,9.9093,9.7782,9.8973,242100.0],["2013-03-05",9.9291,10.0999,9.8973,9.9887,268650.0],["2013-03-06",10.0522,10.1317,9.9966,10.0721,329400.0],["2013-03-07",10.088,10.1396,9.9966,10.1118,160425.0],["2013-03-08",10.231,10.2985,10.1078,10.2548,334575.0],["2013-03-11",10.2032,10.3183,10.1912,10.2747,116100.0],["2013-03-12",10.2191,10.3104,10.1674,10.2627,236700.0],["2013-03-13",10.2786,10.3263,10.2508,10.3144,243900.0],["2013-03-14",10.3104,10.366,10.2508,10.3541,327600.0],["2013-03-15",10.3263,10.3541,10.1515,10.2071,592650.0],["2013-03-18",10.0244,10.1277,9.9371,10.0562,314775.0],["2013-03-19",10.0642,10.1078,9.8775,10.0522,255600.0],["2013-03-20",10.1198,10.1476,10.0681,10.092,177075.0],["2013-03-21",9.9768,10.1436,9.8576,9.8973,140400.0],["2013-03-22",9.9212,9.9688,9.802,9.8934,93375.0],["2013-03-25",9.9569,10.0165,9.8497,9.8854,101925.0],["2013-03-26",9.9609,9.9609,9.6432,9.7226,326250.0],["2013-03-27",9.6193,9.7027,9.5598,9.6829,393525.0],["2013-03-28",9.7107,9.7305,9.5478,9.5796,328050.0],["2013-04-01",9.52,9.5796,9.385,9.4605,306900.0],["2013-04-02",9.5121,9.5478,9.1864,9.2619,421875.0],["2013-04-03",9.2897,9.2897,9.0434,9.0712,212625.0],["2013-04-04",9.0752,9.1983,8.9839,9.1983,506700.0],["2013-04-05",9.0156,9.246,8.9958,9.1904,136800.0],["2013-04-08",9.25,9.3413,9.1904,9.3215,84150.0],["2013-04-09",9.3612,9.3612,9.25,9.2937,172350.0],["2013-04-10",9.3334,9.5478,9.3016,9.5121,192375.0],["2013-04-11",9.532,9.5598,9.4128,9.4763,127125.0],["2013-04-12",9.3969,9.6074,9.3969,9.528,208350.0],["2013-04-15",9.4327,9.5121,9.0315,9.0712,252900.0],["2013-04-16",9.1666,9.3334,9.0951,9.2619,201600.0],["2013-04-17",9.1666,9.246,8.7893,8.8925,155925.0],["2013-04-18",8.9203,8.9203,8.686,8.7932,169425.0],["2013-04-19",8.8091,8.9481,8.7098,8.9044,184725.0],["2013-04-22",8.9322,9.0593,8.6661,8.7615,91800.0],["2013-04-23",8.8727,8.8766,8.6741,8.7337,286200.0],["2013-04-24",8.7337,8.9839,8.7178,8.9243,337275.0],["2013-04-25",8.9322,9.2857,8.8885,9.1944,314100.0],["2013-04-26",9.1785,9.1785,8.8051,8.9759,209025.0],["2013-04-29",8.9759,9.1189,8.9402,9.0871,118125.0],["2013-04-30",9.0593,9.099,9.0117,9.0911,117225.0],["2013-05-01",9.0236,9.0712,8.8965,8.8965,391050.0],["2013-05-02",8.96,9.1745,8.9561,9.1427,146700.0],["2013-05-03",9.2976,9.663,9.246,9.5955,231300.0],["2013-05-06",9.5677,9.8537,9.5677,9.8537,140175.0],["2013-05-07",9.8576,10.0681,9.8576,10.0642,139500.0],["2013-05-08",10.0522,10.3144,10.0522,10.2905,150750.0],["2013-05-09",10.2429,10.3223,10.1476,10.2985,147825.0],["2013-05-10",10.3263,10.4454,10.2071,10.3501,186750.0],["2013-05-13",10.4494,10.4931,10.2945,10.3739,144675.0],["2013-05-14",10.366,10.7155,10.366,10.6917,281700.0],["2013-05-15",10.648,10.8903,10.648,10.7552,96300.0],["2013-05-16",10.6837,10.7632,10.5487,10.5964,95175.0],["2013-05-17",10.6559,10.9578,10.6559,10.7592,205875.0],["2013-05-20",10.6917,10.8585,10.4295,10.7592,104850.0],["2013-05-21",10.7314,11.061,10.5805,11.0015,182025.0],["2013-05-22",10.9776,11.1802,10.4732,10.6242,151650.0],["2013-05-23",10.5169,10.8227,10.4851,10.7989,131400.0],["2013-05-24",10.6877,10.7354,10.4732,10.5924,164925.0],["2013-05-28",10.791,10.9498,10.5487,10.8783,263700.0],["2013-05-29",10.7274,10.8347,10.5566,10.5646,234450.0],["2013-05-30",10.64,10.644,10.2032,10.2866,279450.0],["2013-05-31",10.1952,10.4812,10.1118,10.2071,285750.0],["2013-06-03",10.3422,10.3541,10.0165,10.223,449775.0],["2013-06-04",10.227,10.5527,9.5836,10.0562,886050.0],["2013-06-05",10.0959,10.1952,9.9132,10.0721,221625.0],["2013-06-06",10.0721,10.3064,9.9887,10.3064,145125.0],["2013-06-07",10.4176,10.5447,10.2389,10.3342,135675.0],["2013-06-10",10.3541,10.5368,10.3342,10.4812,191025.0],["2013-06-11",10.3739,10.3819,10.1356,10.2071,121050.0],["2013-06-12",10.1833,10.3303,10.1039,10.1237,110475.0],["2013-06-13",10.0244,10.37,10.0244,10.3422,143550.0],["2013-06-14",10.3382,10.4216,9.9887,10.084,125325.0],["2013-06-17",10.227,10.3223,10.1118,10.2429,182925.0],["2013-06-18",10.2747,10.4971,10.1595,10.2429,296325.0],["2013-06-19",10.2469,10.366,9.9013,9.9132,146475.0],["2013-06-20",9.7464,10.4017,9.6868,9.7305,243900.0],["2013-06-21",9.7623,9.7822,9.4406,9.5598,548100.0],["2013-06-24",9.4843,9.7981,9.4009,9.6154,492075.0],["2013-06-25",9.7345,9.9728,9.6034,9.7146,328950.0],["2013-06-26",9.8179,9.9371,9.6154,9.6273,183825.0],["2013-06-27",9.7266,9.8616,9.532,9.8537,253575.0],["2013-06-28",9.7941,9.8417,9.7107,9.8298,1654200.0],["2013-07-01",9.8815,10.3978,9.8537,10.084,403875.0],["2013-07-02",10.1039,10.3541,9.9331,10.1992,201375.0],["2013-07-03",10.1118,10.2667,10.1118,10.1912,195975.0],["2013-07-05",10.37,10.4732,10.1912,10.4613,156825.0],["2013-07-08",10.4851,10.5209,10.1793,10.3144,260775.0],["2013-07-09",10.4137,10.5129,10.3263,10.4653,416925.0],["2013-07-10",10.4851,10.4851,10.362,10.4335,174825.0],["2013-07-11",10.5209,10.5527,10.4295,10.4693,360225.0],["2013-07-12",10.4256,10.5209,10.3779,10.3819,270225.0],["2013-07-15",10.4176,10.4851,10.3461,10.3739,463275.0],["2013-07-16",10.4057,10.4415,10.219,10.2826,328725.0],["2013-07-17",10.3263,10.3501,10.1277,10.1714,241425.0],["2013-07-18",10.231,10.2945,10.1476,10.2389,413100.0],["2013-07-19",10.1992,10.2826,9.8417,10.1952,216450.0],["2013-07-22",10.084,10.2429,10.084,10.1714,277200.0],["2013-07-23",10.1873,10.3342,10.088,10.1912,349650.0],["2013-07-24",9.1348,9.7941,8.8846,9.7861,2337975.0],["2013-07-25",9.7266,9.9212,9.6432,9.7822,461250.0],["2013-07-26",9.6988,9.8497,9.5518,9.8417,347850.0],["2013-07-29",9.8298,9.949,9.7623,9.8695,245250.0],["2013-07-30",9.945,10.0085,9.8576,9.9053,312300.0],["2013-07-31",9.9212,10.0284,9.8378,9.8973,217800.0],["2013-08-01",9.9887,10.1237,9.8934,10.0642,249750.0],["2013-08-02",9.9847,10.2032,9.9172,10.0483,220050.0],["2013-08-05",10.0046,10.1078,9.9251,9.9649,160650.0],["2013-08-06",9.9291,10.4732,9.8219,9.9688,213075.0],["2013-08-07",9.9013,10.0681,9.8298,9.9331,350550.0],["2013-08-08",10.0403,10.4573,9.9569,10.223,290925.0],["2013-08-09",10.1952,10.2111,10.0562,10.0562,194625.0],["2013-08-12",9.9728,10.1317,9.9728,10.1158,166275.0],["2013-08-13",10.1277,10.219,10.0999,10.2111,180225.0],["2013-08-14",10.1793,10.2032,10.088,10.1396,161100.0],["2013-08-15",10.0205,10.1992,10.0205,10.1039,251325.0],["2013-08-16",10.0602,10.2071,9.9172,9.9807,543150.0],["2013-08-19",9.9807,10.0602,9.9013,9.9688,241425.0],["2013-08-20",9.9887,10.0244,9.941,10.0125,136800.0],["2013-08-21",9.9927,10.1039,9.8735,10.0086,124200.0],["2013-08-22",10.0284,10.1992,10.0086,10.1992,69975.0],["2013-08-23",10.2032,10.2111,10.0046,10.1634,111600.0],["2013-08-26",10.1674,10.2905,10.08,10.1833,137250.0],["2013-08-27",10.0562,10.227,9.8298,9.8894,412425.0],["2013-08-28",9.9212,10.4852,9.8894,10.0006,273825.0],["2013-08-29",10.0046,10.1515,9.9212,10.0483,157050.0],["2013-08-30",10.0165,10.08,9.9291,9.941,248850.0],["2013-09-03",9.9927,10.1634,9.9291,10.0403,221625.0],["2013-09-04",10.0403,10.4176,9.945,10.084,866250.0],["2013-09-05",10.1237,10.3819,10.0761,10.3064,195525.0],["2013-09-06",10.4415,10.7036,10.0721,10.6639,344925.0],["2013-09-09",10.6798,10.7711,10.5646,10.7076,148725.0],["2013-09-10",10.7354,11.065,10.652,11.0054,162000.0],["2013-09-11",10.5646,10.9538,10.5646,10.8505,161775.0],["2013-09-12",10.7949,10.8347,10.5328,10.6281,177300.0],["2013-09-13",10.6798,10.6798,10.4573,10.4971,119025.0],["2013-09-16",10.6361,10.7552,10.5288,10.6559,117675.0],["2013-09-17",10.652,10.7354,10.5328,10.6678,126000.0],["2013-09-18",10.6678,10.8029,10.5527,10.7195,121950.0],["2013-09-19",10.7552,10.8505,10.6837,10.7195,115425.0],["2013-09-20",10.6837,10.6837,10.3938,10.4653,544725.0],["2013-09-23",10.4454,10.5686,10.37,10.4732,177300.0],["2013-09-24",10.4693,10.5844,10.3819,10.5606,168750.0],["2013-09-25",10.5447,10.5447,10.2588,10.37,460800.0],["2013-09-26",10.4256,10.8942,10.4256,10.5725,236475.0],["2013-09-27",10.4812,10.6003,10.4415,10.5328,200925.0],["2013-09-30",10.4256,10.6083,10.2905,10.5288,265725.0],["2013-10-01",10.5209,10.7632,10.509,10.7314,242550.0],["2013-10-02",10.6599,10.8942,10.4375,10.7433,213525.0],["2013-10-03",10.7632,10.7671,10.5328,10.5805,173700.0],["2013-10-04",10.6083,10.7314,10.5686,10.7076,124200.0],["2013-10-07",10.6122,10.8466,10.4693,10.4693,131400.0],["2013-10-08",10.4335,10.4971,10.2548,10.2985,181350.0],["2013-10-09",10.3144,10.5566,10.1198,10.4812,297675.0],["2013-10-10",10.644,10.8783,10.5487,10.791,158625.0],["2013-10-11",10.6321,10.9737,10.6321,10.9657,134550.0],["2013-10-14",10.8982,11.1643,10.7314,11.1166,106875.0],["2013-10-15",11.0968,11.1564,11.0094,11.0571,163800.0],["2013-10-16",11.1722,11.3708,11.1206,11.3311,152775.0],["2013-10-17",11.2437,11.351,11.1564,11.208,114975.0],["2013-10-18",11.3271,11.5138,11.212,11.4542,295650.0],["2013-10-21",11.4383,11.5575,11.1564,11.4026,216000.0],["2013-10-22",11.3788,11.625,11.2318,11.2993,307575.0],["2013-10-23",11.4939,11.911,11.351,11.6409,439425.0],["2013-10-24",11.3748,11.5694,11.3748,11.5098,255150.0],["2013-10-25",11.5456,11.7759,11.3708,11.6369,186750.0],["2013-10-28",11.6091,11.7164,11.5575,11.7044,134775.0],["2013-10-29",11.7124,11.7878,11.6012,11.6687,204075.0],["2013-10-30",11.7005,11.8355,11.4463,11.4661,253800.0],["2013-10-31",11.486,11.5297,11.2556,11.3549,251325.0],["2013-11-01",11.3351,11.6766,11.1643,11.2358,420975.0],["2013-11-04",11.3113,11.3708,10.8029,11.2596,207900.0],["2013-11-05",11.2239,11.343,11.0849,11.2477,116100.0],["2013-11-06",11.2993,11.3986,11.1087,11.1524,46575.0],["2013-11-07",11.2437,11.2437,10.8664,10.9339,129375.0],["2013-11-08",10.9339,11.2755,10.9339,11.1087,201150.0],["2013-11-11",11.1166,11.1842,10.9975,11.1246,308700.0],["2013-11-12",11.1802,11.2755,11.061,11.2596,65700.0],["2013-11-13",11.2,11.4741,11.0372,11.4661,123975.0],["2013-11-14",11.4344,11.4344,11.1087,11.2676,50625.0],["2013-11-15",11.2517,11.5416,11.2199,11.5098,125100.0],["2013-11-18",11.5297,11.5456,11.1405,11.2834,120825.0],["2013-11-19",11.2556,11.5297,11.212,11.347,87750.0],["2013-11-20",11.4304,11.4781,11.2159,11.351,86400.0],["2013-11-21",11.4344,11.7561,11.3589,11.4463,203400.0],["2013-11-22",11.482,11.7481,11.3947,11.7044,114075.0],["2013-11-25",11.7164,11.7362,11.5257,11.633,157725.0],["2013-11-26",11.629,11.6449,11.5535,11.5972,125100.0],["2013-11-27",11.5893,11.6687,11.5893,11.6568,110925.0],["2013-11-29",11.7561,11.7561,11.5575,11.6091,88425.0],["2013-12-02",11.5734,11.6409,11.4701,11.5495,230625.0],["2013-12-03",11.4979,11.7322,11.3788,11.4225,440775.0],["2013-12-04",11.3708,11.486,11.0769,11.1484,342450.0],["2013-12-05",11.1842,11.2318,11.069,11.1524,162000.0],["2013-12-06",11.2437,11.4463,11.1524,11.3232,196425.0],["2013-12-09",11.2954,11.4105,11.212,11.3748,184725.0],["2013-12-10",11.3708,11.4423,11.1961,11.2,255150.0],["2013-12-11",11.2398,11.2398,10.9022,10.9737,187425.0],["2013-12-12",10.9498,10.9498,10.7354,10.7632,229950.0],["2013-12-13",10.8069,10.9379,10.4295,10.7155,350550.0],["2013-12-16",10.787,11.1365,10.7751,11.1325,167400.0],["2013-12-17",11.1127,11.2795,10.8426,11.1246,149400.0],["2013-12-18",11.1484,11.4066,10.8942,11.3629,207900.0],["2013-12-19",11.3152,11.4582,11.2398,11.2557,128475.0],["2013-12-20",11.3113,11.6846,11.1127,11.629,554175.0],["2013-12-23",11.7164,11.8832,11.7124,11.8435,110700.0],["2013-12-24",10.9379,12.0659,10.9379,11.8871,109125.0],["2013-12-26",11.9507,11.9507,11.7402,11.8713,160875.0],["2013-12-27",11.9229,12.0103,11.5615,11.9944,118800.0],["2013-12-30",11.9626,12.0063,11.7203,11.8554,182475.0],["2013-12-31",11.8355,11.9189,11.7283,11.7759,128475.0],["2014-01-02",11.6608,11.8673,11.1286,11.2159,229050.0],["2014-01-03",11.2239,11.7839,11.1921,11.2676,96300.0],["2014-01-06",11.3311,11.3311,10.8505,10.8863,331200.0],["2014-01-07",10.9141,11.1881,10.9141,11.1683,93375.0],["2014-01-08",11.1286,11.204,11.0213,11.1881,123300.0],["2014-01-09",11.2596,11.2636,11.1008,11.2398,114075.0],["2014-01-10",11.2437,11.3907,11.1722,11.3748,135225.0],["2014-01-13",11.3073,11.343,11.069,11.2517,188550.0],["2014-01-14",11.3351,11.4622,11.2278,11.4383,88200.0],["2014-01-15",11.4661,11.6647,11.4503,11.6052,95625.0],["2014-01-16",11.5496,11.8832,11.5496,11.772,144900.0],["2014-01-17",11.7322,11.9149,11.6608,11.7203,99675.0],["2014-01-21",11.8157,11.9149,11.76,11.8871,155700.0],["2014-01-22",11.9348,11.9745,11.8077,11.9189,179100.0],["2014-01-23",11.8315,12.0023,11.633,11.7442,191250.0],["2014-01-24",11.6369,11.6369,11.0769,11.1961,186525.0],["2014-01-27",11.212,11.3113,11.0809,11.1286,105075.0],["2014-01-28",11.1206,11.212,11.0332,11.1484,243000.0],["2014-01-29",11.0094,11.2159,10.8823,10.9379,145125.0],["2014-01-30",11.073,11.2715,10.9459,11.0968,141300.0],["2014-01-31",10.9101,11.2318,10.8664,10.9776,201600.0],["2014-02-03",10.9697,11.0015,10.4534,10.5487,246600.0],["2014-02-04",10.6281,10.7234,10.501,10.6003,162675.0],["2014-02-05",10.5884,10.8585,10.5884,10.6678,226575.0],["2014-02-06",10.7671,10.9737,10.7671,10.93,195525.0],["2014-02-07",10.9617,11.1206,10.8744,10.9896,152550.0],["2014-02-10",10.9459,11.073,10.7632,11.0213,254025.0],["2014-02-11",10.9816,11.2477,10.8625,11.2199,166725.0],["2014-02-12",11.1564,11.5654,10.9895,11.2834,359325.0],["2014-02-13",11.208,11.4225,11.0888,11.3271,213300.0],["2014-02-14",11.2914,11.2914,10.9657,10.9975,177300.0],["2014-02-18",11.0491,11.4701,10.9737,11.4503,224550.0],["2014-02-19",11.3589,11.5932,11.2398,11.2914,175950.0],["2014-02-20",11.3391,11.4225,11.204,11.2954,92700.0],["2014-02-21",11.3708,11.4939,11.2715,11.4344,177525.0],["2014-02-24",11.4185,11.5297,11.3152,11.4105,117450.0],["2014-02-25",11.3986,11.4026,11.0888,11.1842,177975.0],["2014-02-26",11.2159,11.3152,11.1047,11.2159,125775.0],["2014-02-27",11.1405,11.4185,11.1405,11.2874,144000.0],["2014-02-28",11.3232,11.5416,11.2993,11.3589,187200.0],["2014-03-03",11.2556,11.3748,11.0452,11.3549,214200.0],["2014-03-04",11.5178,12.1413,11.4939,11.6846,438975.0],["2014-03-05",11.625,11.7998,11.625,11.7839,136125.0],["2014-03-06",11.7958,11.7958,11.4344,11.5217,239175.0],["2014-03-07",11.621,11.6886,11.3788,11.6369,230625.0],["2014-03-10",11.5734,11.7521,11.5734,11.7243,113175.0],["2014-03-11",11.6846,11.7839,11.5774,11.6965,129150.0],["2014-03-12",11.633,11.8077,11.49,11.7998,118350.0],["2014-03-13",11.8236,11.8633,11.633,11.76,180450.0],["2014-03-14",11.6846,12.0659,11.6846,12.0222,172800.0],["2014-03-17",11.8792,12.2366,11.8792,12.0818,308025.0],["2014-03-18",12.0063,12.1532,12.0063,12.1532,126225.0],["2014-03-19",12.1016,12.3002,12.0857,12.2525,116775.0],["2014-03-20",12.1731,12.467,12.1731,12.4551,120150.0],["2014-03-21",12.606,12.7093,12.3558,12.5822,300375.0],["2014-03-24",12.5663,12.61,12.4352,12.5385,150525.0],["2014-03-25",12.6338,12.6656,12.3995,12.5782,166725.0],["2014-03-26",12.61,12.6854,12.4432,12.4948,196650.0],["2014-03-27",12.471,12.602,12.4551,12.5822,207225.0],["2014-03-28",12.5623,12.9039,12.4511,12.6497,206550.0],["2014-03-31",12.7609,12.9833,12.7212,12.8999,185175.0],["2014-04-01",13.2057,13.5592,13.17,13.3725,537300.0],["2014-04-02",13.3487,13.4718,13.2216,13.3288,430425.0],["2014-04-03",13.3288,13.4559,13.1104,13.2931,201825.0],["2014-04-04",13.4321,13.452,13.1422,13.2296,381150.0],["2014-04-07",13.1462,13.3686,12.9357,13.0071,260550.0],["2014-04-08",12.9833,13.2574,12.9833,13.1342,230175.0],["2014-04-09",13.1779,13.305,13.0905,13.2931,94500.0],["2014-04-10",13.2613,13.2613,13.0032,13.1819,245250.0],["2014-04-11",13.0349,13.3924,13.0349,13.3527,355725.0],["2014-04-14",13.5155,13.6307,13.313,13.5791,419625.0],["2014-04-15",13.6466,13.7181,13.2812,13.7181,324675.0],["2014-04-16",13.8571,13.9166,13.6744,13.8412,221625.0],["2014-04-17",13.7776,14.0676,13.7776,13.9723,193275.0],["2014-04-21",13.9603,14.3575,13.4758,13.7101,713475.0],["2014-04-22",12.3915,13.6227,12.3915,13.6227,684675.0],["2014-04-23",13.452,13.6069,13.3924,13.4639,801675.0],["2014-04-24",13.5036,13.5155,13.3725,13.5036,326025.0],["2014-04-25",13.4083,13.4361,12.9833,12.9913,382050.0],["2014-04-28",13.0747,13.1779,12.5742,12.8244,471600.0],["2014-04-29",12.9317,13.1422,12.7212,12.8046,486900.0],["2014-04-30",12.8165,12.8284,12.5464,12.749,289125.0],["2014-05-01",12.6854,12.7887,12.3876,12.6894,382275.0],["2014-05-02",12.6735,12.8523,12.606,12.8205,307350.0],["2014-05-05",12.6934,13.027,12.5464,12.9039,322425.0],["2014-05-06",12.8205,12.8999,12.5822,12.6696,313425.0],["2014-05-07",12.7291,12.8761,12.4948,12.8443,362700.0],["2014-05-08",12.8681,13.0071,12.6894,12.745,236475.0],["2014-05-09",12.6457,12.9515,12.6338,12.8761,204525.0],["2014-05-12",12.892,13.3447,12.8562,13.2812,284400.0],["2014-05-13",13.2971,13.3527,13.1541,13.1938,605025.0],["2014-05-14",13.1462,13.1462,12.7847,12.8721,327600.0],["2014-05-15",12.7728,12.9039,12.614,12.8681,258525.0],["2014-05-16",12.8403,13.1303,12.8046,13.1303,364500.0],["2014-05-19",13.0588,13.2454,12.9992,13.1064,319725.0],["2014-05-20",13.0667,13.0667,12.7649,12.8046,387225.0],["2014-05-21",12.8364,12.9476,12.6815,12.7768,324900.0],["2014-05-22",12.8642,12.9436,12.753,12.8642,207225.0],["2014-05-23",12.8801,12.9793,12.8443,12.9635,143550.0],["2014-05-27",13.0945,13.4758,13.0866,13.4559,182025.0],["2014-05-28",13.3765,13.4321,13.17,13.174,189675.0],["2014-05-29",13.2097,13.313,13.0508,13.2772,178875.0],["2014-05-30",13.3169,13.444,13.1144,13.1779,156825.0],["2014-06-02",13.166,13.2057,12.8522,13.0508,318825.0],["2014-06-03",13.0389,13.0508,12.7013,12.8959,427050.0],["2014-06-04",12.8086,13.0786,12.7768,13.0349,265050.0],["2014-06-05",13.0071,13.1462,12.5583,13.1025,401175.0],["2014-06-06",13.1978,13.2693,12.9039,13.2256,361125.0],["2014-06-09",13.174,13.4123,13.0905,13.2653,476550.0],["2014-06-10",13.2494,13.2812,13.0508,13.2732,250425.0],["2014-06-11",13.166,13.2653,13.0945,13.2296,227025.0],["2014-06-12",13.166,13.2812,13.0588,13.1342,309600.0],["2014-06-13",13.1938,13.2772,13.0667,13.2018,174825.0],["2014-06-16",13.1462,13.3288,12.9714,13.1303,200475.0],["2014-06-17",13.0866,13.2653,13.031,13.2057,180000.0],["2014-06-18",13.2057,13.4083,13.1303,13.3765,118575.0],["2014-06-19",13.4559,13.5393,13.4202,13.4718,135900.0],["2014-06-20",13.5513,13.7022,13.3606,13.6625,546750.0],["2014-06-23",13.6347,13.8372,13.3884,13.4639,226800.0],["2014-06-24",13.4043,13.6704,13.1144,13.1422,212400.0],["2014-06-25",13.0389,13.3487,13.0389,13.313,122400.0],["2014-06-26",13.452,13.4599,13.1382,13.3924,115875.0],["2014-06-27",13.2812,13.6903,13.2812,13.6466,1367325.0],["2014-06-30",13.5949,13.8293,13.5592,13.7697,210150.0],["2014-07-01",13.7935,14.0239,13.7578,13.9127,290025.0],["2014-07-02",13.8968,13.9802,13.7459,13.8253,129825.0],["2014-07-03",13.9365,14.0437,13.9167,14.008,132750.0],["2014-07-07",13.9484,13.9484,13.6823,13.7657,223650.0],["2014-07-08",13.722,13.8531,13.5393,13.7419,392625.0],["2014-07-09",13.7776,13.9325,13.6426,13.869,306450.0],["2014-07-10",13.6664,13.7737,13.5314,13.6108,222075.0],["2014-07-11",13.5473,13.722,13.4401,13.6029,235125.0],["2014-07-14",13.7578,13.7578,13.4837,13.5155,222075.0],["2014-07-15",13.5115,13.5711,13.2057,13.3924,210600.0],["2014-07-16",13.4837,13.4837,13.2693,13.4281,490050.0],["2014-07-17",13.309,13.444,13.1104,13.1501,203175.0],["2014-07-18",13.1104,13.4718,13.1104,13.4162,287775.0],["2014-07-21",13.3447,13.3487,13.174,13.3249,316350.0],["2014-07-22",13.3805,13.7459,13.3805,13.6942,186525.0],["2014-07-23",14.5879,14.5879,14.0398,14.2384,1401750.0],["2014-07-24",14.1947,14.2979,14.0914,14.2344,679275.0],["2014-07-25",14.0914,14.2344,13.9842,14.1788,246825.0],["2014-07-28",14.2344,14.2344,13.7379,14.1033,264825.0],["2014-07-29",14.1192,14.2106,14.0199,14.0398,168975.0],["2014-07-30",14.147,14.1788,13.9603,14.0874,133425.0],["2014-07-31",13.8491,14.0676,13.8253,13.9921,376875.0],["2014-08-01",14.0517,14.0676,13.7538,13.8452,226125.0],["2014-08-04",13.9405,14.0596,13.734,14.0239,162000.0],["2014-08-05",13.9921,14.155,13.869,14.0239,106650.0],["2014-08-06",13.9405,14.2542,13.9405,14.0993,164250.0],["2014-08-07",14.1113,14.147,13.9246,14.0199,291150.0],["2014-08-08",13.9723,14.4568,13.9723,14.3138,496800.0],["2014-08-11",14.4369,14.5879,14.3456,14.4568,250875.0],["2014-08-12",14.4528,14.5799,14.3456,14.4369,217575.0],["2014-08-13",14.4528,14.5601,14.3734,14.4489,109800.0],["2014-08-14",14.4767,14.5918,14.4767,14.5243,170325.0],["2014-08-15",14.6355,14.7269,14.3257,14.3853,221625.0],["2014-08-18",14.5402,14.6117,14.3893,14.4767,216675.0],["2014-08-19",14.5045,14.5601,14.4369,14.5442,525150.0],["2014-08-20",14.4965,14.4965,14.2622,14.3218,278775.0],["2014-08-21",14.3297,14.5005,14.1192,14.4767,200925.0],["2014-08-22",14.4965,14.4965,14.3297,14.4091,148950.0],["2014-08-25",14.5005,14.6554,14.3098,14.3496,233100.0],["2014-08-26",14.3575,14.4369,14.2304,14.3734,249750.0],["2014-08-27",14.4171,14.4171,14.2582,14.3297,207900.0],["2014-08-28",14.2542,14.3972,14.1748,14.3893,178200.0],["2014-08-29",14.3972,14.6117,14.3059,14.564,307125.0],["2014-09-02",14.6395,14.8897,14.4687,14.7189,243675.0],["2014-09-03",14.7388,14.8222,14.5561,14.6037,125100.0],["2014-09-04",14.6752,14.7904,14.4925,14.5362,105075.0],["2014-09-05",14.4489,14.6077,14.3376,14.425,212400.0],["2014-09-08",14.3972,14.4409,14.155,14.3059,124200.0],["2014-09-09",14.2701,14.2979,14.0636,14.0914,203625.0],["2014-09-10",14.0835,14.1589,13.9246,14.0159,241200.0],["2014-09-11",13.9087,14.1271,13.7498,14.0676,118575.0],["2014-09-12",14.0874,14.1073,13.9127,14.0477,165150.0],["2014-09-15",14.0199,14.0437,13.8571,13.8928,174150.0],["2014-09-16",13.7697,13.8928,13.7101,13.734,165375.0],["2014-09-17",13.6942,14.143,13.587,14.0636,303975.0],["2014-09-18",14.0954,14.4131,14.0279,14.3694,180450.0],["2014-09-19",14.3933,14.5561,13.6744,13.7062,441675.0],["2014-09-22",13.6108,13.7181,13.4162,13.6148,277425.0],["2014-09-23",13.5632,13.6386,13.3408,13.3805,328500.0],["2014-09-24",13.4361,13.7101,13.2732,13.6545,764100.0],["2014-09-25",13.5235,13.869,13.4798,13.6863,262125.0],["2014-09-26",13.6942,13.8174,13.591,13.6784,306900.0],["2014-09-29",13.5195,13.7776,13.2812,13.6744,190125.0],["2014-09-30",13.4162,13.587,13.2693,13.2852,768150.0],["2014-10-01",13.3169,13.3169,12.9039,12.9873,287100.0],["2014-10-02",13.027,13.1859,12.9118,13.1263,199350.0],["2014-10-03",13.309,13.444,13.2176,13.2494,275850.0],["2014-10-06",13.2494,13.3725,13.1342,13.1541,164475.0],["2014-10-07",13.031,13.0389,12.8046,12.8364,157275.0],["2014-10-08",13.1779,13.8094,13.1779,13.7697,620550.0],["2014-10-09",13.8054,13.9643,13.3725,13.3765,562950.0],["2014-10-10",13.2732,13.5473,12.9793,13.0786,475650.0],["2014-10-13",13.0906,13.1819,12.9158,12.9754,407250.0],["2014-10-14",13.1064,13.1859,12.7847,12.9396,682650.0],["2014-10-15",12.6974,13.0349,12.6298,12.8642,550575.0],["2014-10-16",12.6656,13.0429,12.1969,12.8523,340650.0],["2014-10-17",13.0469,13.0469,12.7768,12.8681,259425.0],["2014-10-20",12.8681,13.309,12.7688,13.2256,304650.0],["2014-10-21",13.3249,13.7975,13.2693,13.6823,360900.0],["2014-10-22",13.8054,14.1311,12.9118,13.2335,977625.0],["2014-10-23",13.4043,14.0001,13.3527,13.8809,597825.0],["2014-10-24",13.869,13.869,13.6426,13.7856,278775.0],["2014-10-27",13.7181,13.9286,13.444,13.9047,191475.0],["2014-10-28",13.9365,14.6276,13.8332,14.6276,635175.0],["2014-10-29",14.6911,14.8063,14.4886,14.715,787050.0],["2014-10-30",14.6673,14.7706,14.4171,14.6633,214650.0],["2014-10-31",14.9652,15.1439,14.7467,15.132,423225.0],["2014-11-03",15.0923,15.1995,14.8262,14.8699,263925.0],["2014-11-04",14.8182,14.9731,14.425,14.4528,308925.0],["2014-11-05",14.6474,14.9453,14.6435,14.8103,713250.0],["2014-11-06",14.7825,14.9016,14.6117,14.7189,571050.0],["2014-11-07",14.6554,14.7864,14.5839,14.7308,198000.0],["2014-11-10",14.715,14.715,14.5481,14.6872,207450.0],["2014-11-11",14.6633,14.7785,14.5402,14.5958,267075.0],["2014-11-12",14.5005,14.711,14.5005,14.6395,281700.0],["2014-11-13",14.6633,14.7308,14.4608,14.4965,254925.0],["2014-11-14",14.5283,14.5958,14.2542,14.3257,333450.0],["2014-11-17",14.3218,14.3218,14.1113,14.1192,565875.0],["2014-11-18",14.1708,14.3218,14.012,14.0755,335250.0],["2014-11-19",14.0279,14.2145,13.865,13.9286,226125.0],["2014-11-20",13.8174,14.0835,13.8174,14.0636,217800.0],["2014-11-21",14.29,14.4806,14.1589,14.2106,364950.0],["2014-11-24",14.2264,14.4647,14.1271,14.3218,220050.0],["2014-11-25",14.3813,14.8897,14.294,14.3098,219825.0],["2014-11-26",14.3138,14.3615,14.0398,14.282,98775.0],["2014-11-28",14.2542,14.2542,13.5949,13.9325,105525.0],["2014-12-01",13.8531,13.9087,13.5354,13.5433,302400.0],["2014-12-02",13.5989,13.8253,13.5195,13.7538,199350.0],["2014-12-03",13.8054,14.2066,13.7618,14.151,380700.0],["2014-12-04",14.1033,14.3218,14.0874,14.2264,290475.0],["2014-12-05",14.2582,14.5799,14.2542,14.4687,345600.0],["2014-12-08",14.4647,14.6435,14.1152,14.1708,390825.0],["2014-12-09",14.0477,14.4449,13.6386,14.425,423225.0],["2014-12-10",14.3893,14.4091,13.7062,13.7697,580500.0],["2014-12-11",13.8054,13.9484,13.5949,13.6426,449550.0],["2014-12-12",13.4321,13.6069,12.8245,12.8801,1145700.0],["2014-12-15",12.9237,13.0707,12.4273,12.4789,791775.0],["2014-12-16",12.4392,12.7093,12.2247,12.61,844200.0],["2014-12-17",12.61,12.8523,12.4551,12.8364,541350.0],["2014-12-18",13.023,13.0349,12.6934,12.7847,411075.0],["2014-12-19",12.8046,12.9992,12.7212,12.7649,555525.0],["2014-12-22",12.7569,12.7688,12.5901,12.6775,270000.0],["2014-12-23",12.7887,13.0667,12.6179,12.9674,285750.0],["2014-12-24",13.031,13.0786,12.8999,12.9595,80100.0],["2014-12-26",13.0469,13.0707,12.6259,12.6537,228375.0],["2014-12-29",12.6378,12.9952,12.5901,12.8999,387900.0],["2014-12-30",12.8562,13.0032,12.6775,12.7212,218025.0],["2014-12-31",12.7966,12.9913,12.6576,12.7291,233100.0],["2015-01-02",12.8086,12.9436,12.3439,12.5544,222975.0],["2015-01-05",12.3915,12.4908,12.1215,12.328,201150.0],["2015-01-06",12.3955,12.4948,11.4741,11.772,732375.0],["2015-01-07",11.8991,12.0619,11.5178,11.7283,359775.0],["2015-01-08",11.7839,11.8752,11.5257,11.5932,649800.0],["2015-01-09",11.6171,11.7442,11.2199,11.3192,896175.0],["2015-01-12",11.5615,11.7402,11.1564,11.3549,652725.0],["2015-01-13",11.4344,11.6012,11.3391,11.4622,411975.0],["2015-01-14",11.2795,11.4701,11.1008,11.4026,606825.0],["2015-01-15",11.4661,11.5257,11.212,11.3629,835650.0],["2015-01-16",11.3311,11.3867,11.0769,11.2557,621225.0],["2015-01-20",11.3669,11.3867,10.8744,11.0491,331425.0],["2015-01-21",11.0491,11.2874,10.9737,11.2239,327375.0],["2015-01-22",11.2398,11.3986,11.0173,11.2914,430650.0],["2015-01-23",11.2834,11.3073,11.1603,11.2,178875.0],["2015-01-26",11.1762,11.3271,11.0809,11.1603,269100.0],["2015-01-27",11.0372,11.4463,10.8307,11.3947,659925.0],["2015-01-28",11.4423,11.4423,11.0372,11.1166,285075.0],["2015-01-29",11.1524,11.3669,11.0531,11.3669,355050.0],["2015-01-30",11.3708,11.3708,11.0412,11.1206,323775.0],["2015-02-02",11.1166,11.4264,10.9498,11.3708,264600.0],["2015-02-03",11.3788,12.1969,11.3788,12.1294,562275.0],["2015-02-04",12.0103,12.3757,11.8395,11.8832,366300.0],["2015-02-05",11.9864,12.0659,11.8593,11.8752,179325.0],["2015-02-06",11.8991,12.193,11.8593,11.9705,193050.0],["2015-02-09",11.8792,12.0976,11.7402,11.7561,174825.0],["2015-02-10",11.7958,12.0023,11.621,11.8752,330525.0],["2015-02-11",12.0142,12.2486,11.3232,11.8196,1134450.0],["2015-02-12",11.8474,11.9189,11.6568,11.6568,534375.0],["2015-02-13",11.6886,11.8276,11.4463,11.5734,550575.0],["2015-02-17",11.5932,11.6727,11.4185,11.4781,405675.0],["2015-02-18",11.482,11.6131,11.3073,11.3669,273825.0],["2015-02-19",11.3391,11.7164,11.2278,11.5178,851850.0],["2015-02-20",11.5535,11.6528,11.3748,11.5019,338625.0],["2015-02-23",11.4344,11.5654,11.2556,11.4026,254025.0],["2015-02-24",11.3947,11.6965,11.2437,11.486,343350.0],["2015-02-25",11.4582,11.6925,11.1286,11.1603,325800.0],["2015-02-26",11.1325,11.2954,11.0531,11.1087,275400.0],["2015-02-27",11.061,11.2199,10.9816,11.0928,282375.0],["2015-03-02",11.0968,11.4304,10.9816,11.1564,788850.0],["2015-03-03",10.9061,11.0849,10.8466,10.9816,373500.0],["2015-03-04",10.922,10.9697,10.652,10.7512,321975.0],["2015-03-05",10.7234,10.9061,10.6083,10.8267,257175.0],["2015-03-06",10.7115,10.9578,10.64,10.7711,331650.0],["2015-03-09",10.8227,10.926,10.8069,10.8744,361575.0],["2015-03-10",10.652,11.0094,10.3461,10.4772,793125.0],["2015-03-11",10.4335,10.6917,10.3025,10.6599,557325.0],["2015-03-12",10.783,11.0015,10.7552,10.9339,354150.0],["2015-03-13",10.9498,11.0531,10.5844,10.7632,204525.0],["2015-03-16",10.7949,11.2755,10.783,10.93,219825.0],["2015-03-17",10.8466,11.073,10.7552,11.0451,189225.0],["2015-03-18",10.9697,11.2556,10.9697,11.2358,290925.0],["2015-03-19",11.2278,11.3827,11.1683,11.2358,279000.0],["2015-03-20",11.2596,11.351,10.8783,11.0372,1121400.0],["2015-03-23",11.0531,11.3311,11.0531,11.1643,215550.0],["2015-03-24",11.1524,11.2318,11.0412,11.0809,179325.0],["2015-03-25",11.1246,11.1881,10.9022,10.9697,202050.0],["2015-03-26",10.9617,11.1564,10.7949,10.9737,244800.0],["2015-03-27",10.93,10.9697,10.644,10.8188,812700.0],["2015-03-30",10.9181,11.0531,10.8029,10.9816,223425.0],["2015-03-31",10.8903,10.9101,10.7274,10.8664,267300.0],["2015-04-01",10.7949,11.0809,10.7671,11.065,236250.0],["2015-04-02",11.0928,11.1802,10.9935,11.0809,744075.0],["2015-04-06",11.0531,11.4105,11.0531,11.2557,735525.0],["2015-04-07",11.2636,11.3788,11.0134,11.0173,407700.0],["2015-04-08",11.061,11.1484,10.8307,10.8823,354375.0],["2015-04-09",10.926,11.0452,10.7354,10.8903,846000.0],["2015-04-10",10.9776,10.9975,10.7949,10.8664,351000.0],["2015-04-13",10.8664,11.0094,10.8227,10.8744,285525.0],["2015-04-14",10.8466,10.9856,10.7234,10.9022,250650.0],["2015-04-15",10.93,11.0531,10.8227,10.9816,305325.0],["2015-04-16",10.9181,10.9816,10.791,10.8585,167175.0],["2015-04-17",10.7751,10.9856,10.5884,10.6321,588150.0],["2015-04-20",10.7234,10.8783,10.6639,10.8148,257400.0],["2015-04-21",10.8863,10.9419,10.7949,10.926,396000.0],["2015-04-22",10.9419,11.0054,10.3898,10.787,737550.0],["2015-04-23",10.7314,10.7552,10.4017,10.6242,1576800.0],["2015-04-24",10.6281,10.6956,10.5408,10.5606,430425.0],["2015-04-27",10.5328,10.7354,10.501,10.6321,835200.0],["2015-04-28",10.6639,10.7552,10.5606,10.7473,295650.0],["2015-04-29",10.652,10.6758,10.5169,10.6242,510750.0],["2015-04-30",10.5606,10.644,10.3303,10.3819,408600.0],["2015-05-01",10.4057,10.6122,10.1476,10.4891,622125.0],["2015-05-04",10.5209,10.8982,10.5209,10.8664,431775.0],["2015-05-05",10.8664,11.0173,10.8108,10.9141,635625.0],["2015-05-06",10.9895,11.0054,10.8823,10.9856,471375.0],["2015-05-07",10.9459,11.065,10.8625,10.9896,554625.0],["2015-05-08",11.1325,11.2398,10.9975,11.0849,702225.0],["2015-05-11",11.0849,11.2834,10.9935,11.069,398700.0],["2015-05-12",11.0491,11.0491,10.7314,10.783,1094175.0],["2015-05-13",10.7076,10.8426,10.5566,10.7234,580275.0],["2015-05-14",10.7235,10.7314,10.5566,10.6242,527400.0],["2015-05-15",10.6003,10.6361,10.5408,10.6122,253350.0],["2015-05-18",10.5686,10.6996,10.5209,10.6321,531450.0],["2015-05-19",10.6281,10.6281,10.3938,10.505,358650.0],["2015-05-20",10.5686,10.5686,10.4295,10.4971,364725.0],["2015-05-21",10.4891,10.6162,10.4335,10.5606,289575.0],["2015-05-22",10.5408,10.5884,10.4216,10.4693,307350.0],["2015-05-26",10.4375,10.4851,10.2429,10.4534,523350.0],["2015-05-27",10.4375,10.7393,10.3819,10.7115,353475.0],["2015-05-28",10.6917,10.7314,10.501,10.7115,275400.0],["2015-05-29",10.6678,10.6678,10.4613,10.5527,886050.0],["2015-06-01",10.7076,11.2278,10.7076,11.0491,805275.0],["2015-06-02",11.073,11.2,10.9776,11.1325,417150.0],["2015-06-03",11.1921,11.3827,11.1484,11.2278,272925.0],["2015-06-04",11.1643,11.2477,10.9022,10.9339,258975.0],["2015-06-05",10.926,10.9975,10.7671,10.9896,207225.0],["2015-06-08",10.9975,11.0491,10.8744,10.9697,210600.0],["2015-06-09",10.9856,11.0412,10.8863,10.9022,234000.0],["2015-06-10",11.0173,11.1722,10.9816,11.069,273375.0],["2015-06-11",11.0134,11.1564,10.5844,10.6043,546975.0],["2015-06-12",10.6242,10.7354,10.505,10.5169,368550.0],["2015-06-15",10.509,10.8148,10.4494,10.8069,466200.0],["2015-06-16",10.7512,11.1365,10.5646,10.6162,449550.0],["2015-06-17",10.6639,10.6798,10.3025,10.3303,524700.0],["2015-06-18",10.37,10.4653,10.2985,10.4256,420525.0],["2015-06-19",10.4573,10.4693,10.3183,10.366,549675.0],["2015-06-22",10.3978,10.5527,10.3263,10.4137,308925.0],["2015-06-23",10.3938,10.6242,10.3739,10.5686,236475.0],["2015-06-24",10.5686,10.6202,10.5169,10.5606,260775.0],["2015-06-25",10.5725,10.6321,10.3859,10.4891,290025.0],["2015-06-26",10.501,10.6003,10.3779,10.5487,2144250.0],["2015-06-29",10.4891,10.5209,10.3064,10.3223,477900.0],["2015-06-30",10.4256,10.4891,10.3104,10.4097,375750.0],["2015-07-01",10.4812,10.5844,10.3303,10.4057,297000.0],["2015-07-02",10.4335,10.501,10.3461,10.3898,236025.0],["2015-07-06",10.3223,10.4891,10.2866,10.4017,406800.0],["2015-07-07",10.3859,10.3859,10.0244,10.0681,572850.0],["2015-07-08",9.9847,10.092,9.6432,9.7623,588150.0],["2015-07-09",9.8616,9.9966,9.8298,9.8735,426600.0],["2015-07-10",9.941,10.0999,9.8497,10.0483,289125.0],["2015-07-13",10.0761,10.1356,9.9609,10.0244,294300.0],["2015-07-14",9.949,10.1356,9.9291,10.088,274725.0],["2015-07-15",10.0959,10.7234,10.0562,10.1912,726300.0],["2015-07-16",10.223,10.2627,9.9331,9.941,259200.0],["2015-07-17",9.9808,9.9808,9.659,9.7425,417600.0],["2015-07-20",9.7147,9.8259,9.6193,9.6749,476325.0],["2015-07-21",9.671,9.7583,9.4049,9.4803,813150.0],["2015-07-22",9.6432,10.3422,9.3572,10.0642,1213875.0],["2015-07-23",9.949,9.9569,9.4922,9.5478,1062225.0],["2015-07-24",9.52,9.5677,9.4049,9.4763,1084950.0],["2015-07-27",9.389,9.5439,9.3572,9.524,415350.0],["2015-07-28",9.5876,9.6352,9.389,9.6154,605925.0],["2015-07-29",9.6034,9.8576,9.5717,9.7544,467775.0],["2015-07-30",9.7067,9.9172,9.6908,9.8894,398700.0],["2015-07-31",9.9291,10.227,9.8894,10.1237,661050.0],["2015-08-03",10.088,10.088,9.8695,9.9728,310950.0],["2015-08-04",10.0125,10.0363,9.8576,9.945,234900.0],["2015-08-05",10.0165,10.3541,10.0125,10.219,520425.0],["2015-08-06",10.2429,10.3183,10.0681,10.1634,344700.0],["2015-08-07",10.1158,10.2548,9.9291,10.0602,251325.0],["2015-08-10",10.1078,10.3819,10.0324,10.3461,453825.0],["2015-08-11",10.2588,10.3144,10.084,10.3025,212850.0],["2015-08-12",10.2826,10.3422,10.0006,10.1317,309150.0],["2015-08-13",10.1317,10.231,9.9728,10.0125,207450.0],["2015-08-14",9.9649,10.2548,9.9609,10.2429,362025.0],["2015-08-17",10.2429,10.3779,10.088,10.3064,334575.0],["2015-08-18",10.2508,10.4097,10.2032,10.3025,265725.0],["2015-08-19",10.2945,10.2945,10.0522,10.1476,306450.0],["2015-08-20",10.0999,10.1078,9.8576,10.0165,357075.0],["2015-08-21",9.8179,10.0244,9.7146,9.7385,492300.0],["2015-08-24",9.2738,9.8417,8.968,9.5121,851625.0],["2015-08-25",9.8576,9.8576,9.4525,9.4724,571275.0],["2015-08-26",9.671,9.671,9.4406,9.5677,455400.0],["2015-08-27",9.6114,9.8576,9.5161,9.7703,506025.0],["2015-08-28",9.6988,9.9966,9.6988,9.8457,245700.0],["2015-08-31",9.7782,10.1595,9.7305,10.1356,401400.0],["2015-09-01",10.0085,10.1198,9.8298,9.8695,665325.0],["2015-09-02",10.0205,10.0999,9.7901,9.9212,187650.0],["2015-09-03",9.9291,10.0642,9.8616,9.8894,210825.0],["2015-09-04",9.7424,9.8616,9.6114,9.6829,287775.0],["2015-09-08",9.802,9.8735,9.7067,9.7901,234225.0],["2015-09-09",9.8735,9.949,9.7663,9.7703,249525.0],["2015-09-10",9.7345,9.8775,9.7186,9.7981,323325.0],["2015-09-11",9.7861,9.9609,9.7663,9.9212,288900.0],["2015-09-14",9.9251,10.0046,9.7822,9.8735,251550.0],["2015-09-15",9.945,10.1793,9.8537,10.1436,211275.0],["2015-09-16",10.1277,10.3104,10.1277,10.2111,302625.0],["2015-09-17",10.2349,10.509,10.1793,10.3422,329175.0],["2015-09-18",10.1555,10.5884,10.1515,10.3779,1149525.0],["2015-09-21",10.3938,10.6122,10.3025,10.3183,299475.0],["2015-09-22",10.1873,10.6202,9.9251,10.0721,308475.0],["2015-09-23",10.1118,10.2707,9.8894,9.941,408825.0],["2015-09-24",9.8417,10.0959,9.7782,10.0244,459225.0],["2015-09-25",10.1356,10.1952,9.9887,10.1356,409950.0],["2015-09-28",10.0443,10.1078,9.9013,9.9649,444825.0],["2015-09-29",9.9093,9.9649,9.7941,9.9251,316800.0],["2015-09-30",10.0125,10.084,9.528,9.6114,504000.0],["2015-10-01",9.5478,9.7544,9.3413,9.7146,862200.0],["2015-10-02",9.5439,9.9728,9.4406,9.945,341325.0],["2015-10-05",10.0443,10.4613,10.0443,10.4137,380700.0],["2015-10-06",10.4335,10.5169,10.2548,10.2985,864000.0],["2015-10-07",10.4097,10.5805,10.3303,10.4812,461700.0],["2015-10-08",10.4216,10.5805,10.37,10.5447,1982025.0],["2015-10-09",10.6281,10.7751,10.5328,10.7473,776475.0],["2015-10-12",10.779,10.8625,10.6083,10.8267,479025.0],["2015-10-13",10.7354,10.9022,10.652,10.7234,510975.0],["2015-10-14",10.7393,10.8029,10.5884,10.6877,464625.0],["2015-10-15",10.7274,10.8386,10.509,10.8267,408150.0],["2015-10-16",10.8227,10.8267,10.4891,10.6917,348750.0],["2015-10-19",10.648,10.648,10.4454,10.4891,348300.0],["2015-10-20",10.4573,10.5527,10.3104,10.362,598050.0],["2015-10-21",10.3025,10.362,9.5955,9.9371,1420650.0],["2015-10-22",9.941,9.9728,9.659,9.7782,611775.0],["2015-10-23",9.8219,9.9053,9.667,9.81,304200.0],["2015-10-26",9.6908,9.9013,9.6908,9.8775,290025.0],["2015-10-27",9.6312,9.6908,9.4684,9.5478,501300.0],["2015-10-28",9.6034,9.8854,9.5478,9.8338,433125.0],["2015-10-29",9.8219,9.9053,9.6511,9.6908,460575.0],["2015-10-30",9.6948,9.8616,9.2937,9.6829,389250.0],["2015-11-02",9.7027,10.1118,9.659,10.088,291375.0],["2015-11-03",10.0522,10.1873,9.9688,10.0761,281475.0],["2015-11-04",10.1277,10.1515,9.9688,10.0046,262575.0],["2015-11-05",10.0443,10.1515,9.8735,10.1436,162000.0],["2015-11-06",10.08,10.2667,9.941,10.231,180450.0],["2015-11-09",10.1674,10.1754,9.8139,9.8934,198225.0],["2015-11-10",9.8775,9.8973,9.5399,9.8735,195750.0],["2015-11-11",9.9172,9.9688,9.671,9.7822,166275.0],["2015-11-12",9.671,9.8298,9.1824,9.2142,470925.0],["2015-11-13",9.1388,9.2381,8.972,9.0395,401850.0],["2015-11-16",9.0395,9.1824,8.9243,9.1586,427050.0],["2015-11-17",9.0395,9.4764,9.0395,9.2539,351675.0],["2015-11-18",9.3175,9.4446,9.1467,9.4406,201375.0],["2015-11-19",9.4605,9.4605,9.1944,9.3691,261000.0],["2015-11-20",9.4287,9.5518,9.2539,9.4049,589950.0],["2015-11-23",9.3612,9.6074,9.3373,9.3532,206100.0],["2015-11-24",9.3413,9.5717,9.2381,9.4922,513450.0],["2015-11-25",9.52,9.6154,9.4088,9.5995,214875.0],["2015-11-27",9.5677,9.7266,9.5637,9.6789,101475.0],["2015-11-30",9.6829,9.7305,9.5598,9.663,363375.0],["2015-12-01",9.6749,9.6749,9.4922,9.6392,297225.0],["2015-12-02",9.6551,9.806,9.6034,9.6352,322650.0],["2015-12-03",9.524,9.6034,9.1268,9.1427,521550.0],["2015-12-04",9.1348,9.2381,8.8846,8.9839,364500.0],["2015-12-07",9.0117,9.0117,8.7853,8.8171,451800.0],["2015-12-08",8.7098,8.8409,8.4954,8.7337,679950.0],["2015-12-09",8.7416,8.9283,8.3444,8.7019,196875.0],["2015-12-10",8.6582,8.7813,8.4874,8.539,306450.0],["2015-12-11",8.2372,8.3405,7.562,8.2054,535050.0],["2015-12-14",8.1697,8.5033,8.1061,8.3444,1356075.0],["2015-12-15",8.4159,8.4278,8.0227,8.408,447300.0],["2015-12-16",8.4993,8.5311,8.3524,8.4239,452925.0],["2015-12-17",8.2571,8.4358,8.1856,8.3365,1132650.0],["2015-12-18",8.2809,8.2928,8.0823,8.1538,1037925.0],["2015-12-21",8.1935,8.2928,8.118,8.1935,470250.0],["2015-12-22",8.2729,8.5549,8.2054,8.5152,488025.0],["2015-12-23",8.551,8.7535,8.2928,8.6463,271125.0],["2015-12-24",8.69,8.7495,8.6066,8.686,140400.0],["2015-12-28",8.6344,8.7416,8.5073,8.6264,188775.0],["2015-12-29",8.6979,8.8171,8.69,8.8091,251100.0],["2015-12-30",8.7376,8.8925,8.6939,8.7575,289575.0],["2015-12-31",8.7456,8.8409,8.682,8.6939,273825.0],["2016-01-04",8.543,8.8171,8.3325,8.5271,494325.0],["2016-01-05",8.5589,8.6145,8.3127,8.4954,337275.0],["2016-01-06",8.2054,8.5152,8.1022,8.2809,695025.0],["2016-01-07",7.983,8.2809,7.6653,7.7646,1482300.0],["2016-01-08",7.7447,7.848,7.6454,7.6931,543150.0],["2016-01-11",7.7606,7.8519,7.5541,7.6057,583200.0],["2016-01-12",7.5858,7.709,7.431,7.562,549000.0],["2016-01-13",7.5104,7.7328,7.3992,7.4588,703575.0],["2016-01-14",7.4746,7.6454,7.3674,7.5183,505800.0],["2016-01-15",7.2999,7.701,7.2999,7.3674,950400.0],["2016-01-19",7.4151,7.4389,7.0139,7.0576,1361025.0],["2016-01-20",6.9067,7.3436,6.5929,7.284,1581750.0],["2016-01-21",7.3396,7.5183,7.1887,7.2999,443025.0],["2016-01-22",7.4151,7.558,7.3515,7.4667,562725.0],["2016-01-25",7.419,7.4985,7.2125,7.2324,243225.0],["2016-01-26",7.2959,7.4866,7.2681,7.419,398250.0],["2016-01-27",7.4032,7.427,7.1569,7.2244,325350.0],["2016-01-28",7.2919,7.5144,7.1649,7.2363,321075.0],["2016-01-29",7.2602,7.6136,7.1966,7.5858,616050.0],["2016-02-01",7.5501,7.8003,7.3475,7.5779,293400.0],["2016-02-02",7.3992,7.423,7.2959,7.3515,175950.0],["2016-02-03",7.4389,7.4389,7.145,7.3595,351675.0],["2016-02-04",7.4032,7.6891,7.4032,7.6017,277650.0],["2016-02-05",7.5779,7.7129,7.4389,7.5064,358425.0],["2016-02-08",7.4349,7.6812,7.3317,7.5819,503325.0],["2016-02-09",6.8948,7.5819,6.7597,7.3515,379800.0],["2016-02-10",6.9742,6.9742,6.2236,6.2792,1686600.0],["2016-02-11",5.9694,6.017,5.6358,5.8622,3076875.0],["2016-02-12",5.9575,6.1163,5.9575,6.0965,868050.0],["2016-02-16",6.446,6.589,6.307,6.577,939600.0],["2016-02-17",6.6366,6.9742,6.6366,6.724,783675.0],["2016-02-18",6.7518,6.8551,6.6605,6.7478,645525.0],["2016-02-19",6.7081,7.0179,6.5334,6.6366,568575.0],["2016-02-22",6.7439,6.8511,6.6366,6.6803,843525.0],["2016-02-23",6.6644,6.7677,6.589,6.5929,387675.0],["2016-02-24",6.5214,6.6803,6.4222,6.6247,354825.0],["2016-02-25",6.6684,6.6684,6.4778,6.5731,339750.0],["2016-02-26",6.6406,6.7121,6.5731,6.7121,830250.0],["2016-02-29",6.7002,6.9742,6.6803,6.8868,571950.0],["2016-03-01",6.9901,7.2006,6.9385,7.1768,484650.0],["2016-03-02",7.1609,7.3595,7.1331,7.3039,708975.0],["2016-03-03",7.3356,7.4746,7.2919,7.3118,597825.0],["2016-03-04",7.3237,7.5144,7.2324,7.3793,451800.0],["2016-03-07",7.423,7.5144,7.2562,7.4429,463725.0],["2016-03-08",7.4071,7.4707,7.1291,7.141,339075.0],["2016-03-09",7.1569,7.2721,7.0219,7.2324,310725.0],["2016-03-10",7.284,7.3912,7.0894,7.1688,295650.0],["2016-03-11",7.2165,7.3555,7.1053,7.3436,466650.0],["2016-03-14",7.3396,7.3515,7.1371,7.2125,507150.0],["2016-03-15",7.1529,7.1569,6.9544,7.01,384300.0],["2016-03-16",6.9861,7.0417,6.7597,6.863,695025.0],["2016-03-17",6.867,7.1172,6.7677,7.0973,2028150.0],["2016-03-18",7.145,7.284,6.8868,7.2602,606825.0],["2016-03-21",7.2324,7.3515,7.1728,7.3158,223650.0],["2016-03-22",7.2919,7.2919,7.1529,7.1768,183600.0],["2016-03-23",7.1529,7.1529,6.8749,6.8868,360225.0],["2016-03-24",6.8431,7.006,6.7558,6.9941,192825.0],["2016-03-28",7.0219,7.1212,6.9107,7.0536,202500.0],["2016-03-29",7.0417,7.2919,6.9385,7.2363,281925.0],["2016-03-30",7.2641,7.3992,7.1212,7.2165,178650.0],["2016-03-31",7.2006,7.3158,7.1331,7.2443,516375.0],["2016-04-01",7.145,7.3197,6.9742,7.01,203850.0],["2016-04-04",7.0298,7.2165,6.8829,6.8987,244350.0],["2016-04-05",6.8312,7.0338,6.7756,6.859,294300.0],["2016-04-06",6.8749,7.145,6.724,6.8431,190350.0],["2016-04-07",6.7796,7.0298,6.5691,6.6605,731925.0],["2016-04-08",6.7478,6.859,6.6485,6.6962,176175.0],["2016-04-11",6.7439,6.9186,6.724,6.728,174375.0],["2016-04-12",6.7121,6.8352,6.6922,6.7756,363600.0],["2016-04-13",6.8352,7.0695,6.8233,7.0298,421425.0],["2016-04-14",7.0338,7.2205,6.9424,7.2006,424350.0],["2016-04-15",7.1569,7.2046,7.0338,7.0735,376200.0],["2016-04-18",6.998,7.1053,6.9107,7.0973,274950.0],["2016-04-19",7.1172,7.2403,6.9424,7.1847,180900.0],["2016-04-20",7.1927,7.2602,6.7915,7.141,260775.0],["2016-04-21",7.0576,7.2681,6.8193,7.0973,656775.0],["2016-04-22",7.1251,7.288,7.0219,7.2125,499050.0],["2016-04-25",7.1768,7.2483,7.0536,7.1768,391050.0],["2016-04-26",7.2244,7.4548,6.9544,7.423,580500.0],["2016-04-27",7.3793,7.8162,7.1053,7.8043,596250.0],["2016-04-28",7.7765,8.0188,7.6573,7.8877,618750.0],["2016-04-29",7.8599,7.9433,7.6216,7.8202,285300.0],["2016-05-02",7.8281,7.8837,7.6812,7.7328,436725.0],["2016-05-03",7.6335,7.8519,7.4746,7.566,330075.0],["2016-05-04",7.2761,7.6534,7.2761,7.3952,280575.0],["2016-05-05",7.284,7.5461,7.284,7.3515,246150.0],["2016-05-06",7.3277,7.5422,7.3277,7.5064,267075.0],["2016-05-09",7.4905,7.5223,7.3396,7.3595,311175.0],["2016-05-10",7.5501,7.8917,7.5501,7.8241,755325.0],["2016-05-11",7.8122,7.8639,7.6573,7.6693,450225.0],["2016-05-12",7.7209,7.844,7.6653,7.7288,493650.0],["2016-05-13",7.7169,7.8043,7.6256,7.7129,391725.0],["2016-05-16",7.7566,7.9155,7.6891,7.6971,377775.0],["2016-05-17",7.6653,8.2094,7.6653,8.0783,503775.0],["2016-05-18",7.983,8.1895,7.9195,7.9949,534825.0],["2016-05-19",7.9314,8.0188,7.8559,7.9711,373050.0],["2016-05-20",8.0267,8.1935,7.9512,8.0783,550575.0],["2016-05-23",8.0902,8.2094,7.9711,7.9711,364725.0],["2016-05-24",8.0426,8.4239,7.9949,8.404,385650.0],["2016-05-25",8.4397,8.5629,8.4358,8.5549,176625.0],["2016-05-26",8.7019,8.7019,8.4397,8.6145,325800.0],["2016-05-27",8.5946,8.7615,8.5946,8.686,320400.0],["2016-05-31",8.8131,8.9322,8.6066,8.7456,343125.0],["2016-06-01",8.7337,8.7813,8.551,8.7376,466200.0],["2016-06-02",8.7138,8.7893,8.6304,8.7376,245700.0],["2016-06-03",8.7297,9.0871,8.5271,8.5946,188550.0],["2016-06-06",8.6264,8.9481,8.6185,8.9322,290475.0],["2016-06-07",8.96,8.9998,8.7972,8.825,192600.0],["2016-06-08",8.8647,9.0156,8.8647,8.9243,150975.0],["2016-06-09",8.8409,8.8409,8.7019,8.8091,189225.0],["2016-06-10",8.7019,8.9521,8.5073,8.5827,180225.0],["2016-06-13",8.5549,8.6741,8.4239,8.543,267525.0],["2016-06-14",8.4954,8.6463,8.3206,8.6383,257850.0],["2016-06-15",8.6661,8.7019,8.4834,8.539,205875.0],["2016-06-16",8.4993,8.6542,8.3285,8.6344,290475.0],["2016-06-17",8.6542,8.8131,8.6066,8.6661,561825.0],["2016-06-20",8.7456,8.9878,8.6661,8.7893,196425.0],["2016-06-21",8.7853,8.8687,8.5986,8.7178,159750.0],["2016-06-22",8.7178,8.9243,8.5827,8.7257,276075.0],["2016-06-23",8.8171,8.96,8.7535,8.9402,393075.0],["2016-06-24",8.4993,8.8051,8.3087,8.5668,1486350.0],["2016-06-27",8.404,8.5827,8.0307,8.0942,499275.0],["2016-06-28",8.2094,8.2729,8.1141,8.1578,341325.0],["2016-06-29",8.3206,8.5112,8.2571,8.4715,276075.0],["2016-06-30",8.5271,8.5668,8.3325,8.5589,208800.0],["2016-07-01",8.5827,8.6502,8.543,8.6026,211275.0],["2016-07-05",8.5629,8.5629,8.1736,8.2571,245475.0],["2016-07-06",8.2015,8.6502,8.1895,8.2729,291600.0],["2016-07-07",8.2809,8.4834,8.1935,8.4795,806400.0],["2016-07-08",8.5549,8.8647,8.5112,8.8449,384300.0],["2016-07-11",8.9005,9.2579,8.9005,9.0951,553050.0],["2016-07-12",9.1904,9.3334,9.1189,9.1983,514125.0],["2016-07-13",9.2381,9.3254,9.0633,9.107,413325.0],["2016-07-14",9.1705,9.2619,8.9958,9.1705,239400.0],["2016-07-15",9.0156,9.0156,8.6542,8.8091,489375.0],["2016-07-18",8.7773,9.0037,8.7376,8.9163,431325.0],["2016-07-19",8.9283,8.972,8.6622,8.9005,234900.0],["2016-07-20",8.8965,9.0355,8.8012,9.0037,211725.0],["2016-07-21",9.0156,9.0712,8.8488,8.8766,310275.0],["2016-07-22",8.8568,9.0196,8.8409,9.0077,141300.0],["2016-07-25",8.96,9.0554,8.9561,8.9839,132300.0],["2016-07-26",9.0077,9.1745,9.0077,9.0951,303975.0],["2016-07-27",8.7456,9.2023,8.4795,9.0474,502425.0],["2016-07-28",9.0037,9.0792,8.9243,9.0276,868725.0],["2016-07-29",9.0037,9.3929,8.964,9.1268,485550.0],["2016-08-01",9.1308,9.2817,8.9958,9.107,401625.0],["2016-08-02",9.1348,9.1745,8.9124,8.9759,1147275.0],["2016-08-03",8.9918,9.1546,8.8766,9.0911,230400.0],["2016-08-04",9.1149,9.1388,8.9918,9.0315,912150.0],["2016-08-05",9.099,9.4366,9.0951,9.3493,345825.0],["2016-08-08",9.3771,9.5439,9.3771,9.4605,308925.0],["2016-08-09",9.4406,9.4644,9.1944,9.2063,250875.0],["2016-08-10",9.1983,9.242,9.099,9.1189,193725.0],["2016-08-11",9.1268,9.3294,9.111,9.1189,309600.0],["2016-08-12",9.1268,9.1507,8.968,9.0633,199125.0],["2016-08-15",9.0673,9.1785,9.0355,9.1268,323550.0],["2016-08-16",9.1308,9.1586,9.0236,9.0832,173475.0],["2016-08-17",9.0355,9.1546,8.964,9.1149,174600.0],["2016-08-18",9.1149,9.2301,9.0951,9.2182,170325.0],["2016-08-19",9.2063,9.2937,9.1427,9.238,216900.0],["2016-08-22",9.242,9.2817,9.1586,9.2738,201375.0],["2016-08-23",9.4207,9.4803,9.3691,9.4088,144450.0],["2016-08-24",9.4049,9.4446,9.3294,9.3572,147825.0],["2016-08-25",9.2857,9.4962,9.2738,9.4207,282825.0],["2016-08-26",9.4327,9.4883,9.3175,9.4009,173250.0],["2016-08-29",9.4485,9.4605,9.3771,9.4247,151200.0],["2016-08-30",9.4049,9.4922,9.3572,9.4684,265275.0],["2016-08-31",9.4525,9.524,9.3691,9.4446,187425.0],["2016-09-01",9.4763,9.5161,9.2817,9.3215,301725.0],["2016-09-02",9.4009,9.4366,9.242,9.3493,281700.0],["2016-09-06",9.4247,9.9649,9.4247,9.7027,952875.0],["2016-09-07",9.667,9.7266,9.3771,9.667,410625.0],["2016-09-08",9.6312,9.7107,9.5796,9.6392,255150.0],["2016-09-09",9.5002,9.5439,9.0951,9.111,397800.0],["2016-09-12",9.0633,9.3254,9.0514,9.2897,203400.0],["2016-09-13",9.2182,9.2381,8.9203,8.9759,176400.0],["2016-09-14",9.0196,9.111,8.9005,9.0434,237825.0],["2016-09-15",9.0236,9.2301,9.0236,9.2023,309825.0],["2016-09-16",9.1904,9.1904,9.0156,9.103,742275.0],["2016-09-19",9.1745,9.2222,9.0832,9.1785,165375.0],["2016-09-20",9.2619,9.4406,9.2539,9.3294,221400.0],["2016-09-21",9.3095,9.7107,9.2063,9.6908,529875.0],["2016-09-22",9.7623,9.7981,9.663,9.6908,1151550.0],["2016-09-23",9.6829,9.7742,9.4962,9.5042,402975.0],["2016-09-26",9.4565,9.5121,9.1824,9.2301,393300.0],["2016-09-27",9.1944,9.3373,9.1546,9.2063,294525.0],["2016-09-28",9.099,9.3929,9.099,9.3731,272475.0],["2016-09-29",9.3254,9.5359,9.2976,9.4009,190125.0],["2016-09-30",9.4605,9.802,9.389,9.7226,346500.0],["2016-10-03",9.7266,9.8775,9.663,9.8457,390825.0],["2016-10-04",9.8417,10.0602,9.806,9.9807,384750.0],["2016-10-05",10.0483,10.1555,9.941,9.9569,391500.0],["2016-10-06",9.949,9.9728,9.6829,9.8695,585225.0],["2016-10-07",9.8894,9.9728,9.5598,9.6034,363150.0],["2016-10-10",9.7067,9.8735,9.6868,9.7504,288675.0],["2016-10-11",9.6432,9.6908,9.2063,9.2222,336375.0],["2016-10-12",9.246,9.25,9.111,9.1705,180225.0],["2016-10-13",9.1229,9.1229,8.9481,8.9521,202500.0],["2016-10-14",9.0355,9.0554,8.7932,8.8012,237825.0],["2016-10-17",8.8012,8.8607,8.7337,8.7972,153900.0],["2016-10-18",8.9322,8.9322,8.7615,8.8806,160200.0],["2016-10-19",8.9243,9.0633,8.821,9.0395,177975.0],["2016-10-20",9.0434,9.1546,9.0355,9.0434,162225.0],["2016-10-21",8.9243,9.111,8.9243,9.107,215325.0],["2016-10-24",9.1904,9.9172,9.0712,9.1507,175950.0],["2016-10-25",9.1427,9.1944,8.9958,9.0633,195525.0],["2016-10-26",9.2738,9.2738,8.9441,8.9878,269325.0],["2016-10-27",9.8894,10.4772,9.6908,10.3303,1335150.0],["2016-10-28",10.227,10.7155,10.223,10.4613,787275.0],["2016-10-31",10.3461,10.5566,10.3263,10.4256,575775.0],["2016-11-01",10.4971,10.4971,10.1039,10.1714,335475.0],["2016-11-02",10.1078,10.2746,10.0085,10.0165,211500.0],["2016-11-03",10.0483,10.1396,9.8259,9.8497,287325.0],["2016-11-04",9.8576,10.0006,9.7941,9.8735,431550.0],["2016-11-07",10.0721,10.3104,10.0562,10.1396,409725.0],["2016-11-08",10.1118,10.2508,10.0006,10.1595,358425.0],["2016-11-09",10.0284,10.5964,10.0284,10.5725,893925.0],["2016-11-10",10.7234,10.8903,10.5805,10.6956,1181925.0],["2016-11-11",10.6956,10.787,10.5765,10.7512,806400.0],["2016-11-14",10.8664,11.3351,10.8347,10.9419,847800.0],["2016-11-15",10.9538,11.0769,10.1674,11.0015,400050.0],["2016-11-16",10.9737,11.0888,10.8426,10.8982,552600.0],["2016-11-17",10.9459,11.0968,10.8823,10.9657,635400.0],["2016-11-18",11.0372,11.069,10.8942,10.9657,649125.0],["2016-11-21",11.0531,11.2914,10.9935,11.2874,419175.0],["2016-11-22",11.5575,11.768,11.4781,11.7164,834300.0],["2016-11-23",11.7362,11.7362,11.482,11.7084,508500.0],["2016-11-25",11.7164,11.7164,11.5376,11.6806,128475.0],["2016-11-28",11.5932,11.6568,11.4105,11.5535,454275.0],["2016-11-29",11.5376,11.8196,11.4701,11.7283,391275.0],["2016-11-30",11.8713,12.1135,11.8593,12.0142,400950.0],["2016-12-01",12.1771,12.5544,12.0659,12.4551,526950.0],["2016-12-02",12.2605,12.4273,12.0142,12.3598,342225.0],["2016-12-05",12.7569,12.8165,12.5345,12.5941,527400.0],["2016-12-06",12.5544,12.6854,12.324,12.6259,294975.0],["2016-12-07",12.6497,12.9237,12.606,12.8801,454725.0],["2016-12-08",12.7887,13.1501,12.6378,13.1462,462375.0],["2016-12-09",13.174,13.1938,12.8801,12.9992,249075.0],["2016-12-12",13.0548,13.1779,12.6219,12.7967,235800.0],["2016-12-13",12.8562,12.8562,12.4551,12.7887,197325.0],["2016-12-14",12.7291,12.9476,12.61,12.6696,217575.0],["2016-12-15",12.7053,12.8483,12.6378,12.7371,387450.0],["2016-12-16",11.7878,12.8801,11.7878,12.7728,1325700.0],["2016-12-19",12.8284,13.0985,12.7887,12.9793,362025.0],["2016-12-20",13.0786,13.2891,13.0191,13.2852,164700.0],["2016-12-21",13.2415,13.5473,13.0627,13.4321,439875.0],["2016-12-22",13.3606,13.3845,12.8205,12.8364,329625.0],["2016-12-23",12.8205,12.9635,12.7093,12.8324,207900.0],["2016-12-27",12.7887,13.1064,12.6537,13.0747,112275.0],["2016-12-28",13.0945,13.1898,12.7212,12.7847,231750.0],["2016-12-29",12.7728,12.9118,12.5107,12.6735,360900.0],["2016-12-30",12.7053,12.7093,12.602,12.6696,490950.0],["2017-01-03",12.8562,12.8562,12.5305,12.6696,404325.0],["2017-01-04",12.7808,12.8086,12.5186,12.8046,491175.0],["2017-01-05",12.7728,12.9396,12.2883,12.2883,606600.0],["2017-01-06",12.2684,12.61,12.0579,12.3637,333900.0],["2017-01-09",12.4471,12.6338,12.1374,12.5623,651825.0],["2017-01-10",12.6497,12.9992,12.5862,12.8761,861750.0],["2017-01-11",12.9198,13.0508,12.7609,13.0429,375525.0],["2017-01-12",13.0071,13.2653,12.8681,13.2097,775800.0],["2017-01-13",13.023,13.166,12.9436,13.1144,648900.0],["2017-01-17",13.1064,13.1541,12.8364,12.8721,600300.0],["2017-01-18",12.892,13.0906,12.614,12.9952,628425.0],["2017-01-19",13.0588,13.2415,12.9833,13.1064,782100.0],["2017-01-20",13.1342,13.2256,12.8801,12.9833,320175.0],["2017-01-23",12.88,13.174,12.88,13.0667,422550.0],["2017-01-24",13.0985,13.174,12.8443,13.1342,331425.0],["2017-01-25",13.2018,13.3924,13.0032,13.2891,460575.0],["2017-01-26",13.301,13.3686,13.1342,13.2375,269775.0],["2017-01-27",13.2296,13.2335,13.0032,13.2057,192600.0],["2017-01-30",13.1223,13.2534,12.8959,13.0071,286650.0],["2017-01-31",12.8284,13.0747,12.7172,13.0071,575775.0],["2017-02-01",13.0985,13.2931,13.0429,13.0548,433125.0],["2017-02-02",13.0429,13.0508,12.8999,12.9555,293175.0],["2017-02-03",12.9793,13.1938,12.8165,13.1025,848700.0],["2017-02-06",13.0191,13.1501,12.8443,13.0032,213300.0],["2017-02-07",13.0032,13.0826,12.7649,12.8006,277200.0],["2017-02-08",12.7728,12.9992,12.4471,12.5703,466200.0],["2017-02-09",12.6298,12.9396,12.467,12.8761,616275.0],["2017-02-10",12.9357,13.0826,12.7728,12.9277,351675.0],["2017-02-13",12.9714,13.1938,12.8006,12.8681,366075.0],["2017-02-14",12.8483,13.0469,12.8165,12.8959,478800.0],["2017-02-15",12.9158,13.2454,12.884,13.0747,432900.0],["2017-02-16",12.7132,13.7022,12.7132,13.5115,1439775.0],["2017-02-17",13.3527,13.873,13.3527,13.8412,1215450.0],["2017-02-21",13.9008,14.1589,13.8849,14.0914,837225.0],["2017-02-22",14.0954,14.3376,13.9723,14.1907,436275.0],["2017-02-23",14.2066,14.2066,13.873,14.012,637200.0],["2017-02-24",13.865,14.0993,13.8134,14.0835,568800.0],["2017-02-27",14.0835,14.2463,13.9723,14.1748,792675.0],["2017-02-28",14.2066,14.29,13.6823,13.6942,976950.0],["2017-03-01",13.9008,14.1589,13.9008,14.012,963450.0],["2017-03-02",13.9762,13.9762,13.1104,13.7419,684000.0],["2017-03-03",13.7379,13.9167,13.5989,13.7419,1003950.0],["2017-03-06",13.722,14.3535,13.6545,14.2582,982125.0],["2017-03-07",14.1828,14.1828,13.8213,13.9921,543600.0],["2017-03-08",14.0874,14.2106,13.8452,13.8571,544275.0],["2017-03-09",13.8015,13.9564,13.444,13.6227,985275.0],["2017-03-10",13.6029,13.7022,13.2375,13.4123,861750.0],["2017-03-13",13.3527,13.5354,13.2852,13.4083,596925.0],["2017-03-14",13.3288,13.3288,13.0151,13.174,796050.0],["2017-03-15",13.1303,13.5076,13.0508,13.4599,761175.0],["2017-03-16",13.4401,13.6982,13.3567,13.5791,805500.0],["2017-03-17",13.5393,13.7101,13.3845,13.587,1228050.0],["2017-03-20",13.5513,13.5711,13.313,13.3328,342450.0],["2017-03-21",13.3964,13.6982,12.888,12.8959,484875.0],["2017-03-22",12.8562,12.9952,12.7291,12.7688,577125.0],["2017-03-23",12.753,12.9039,12.6179,12.8086,514125.0],["2017-03-24",12.8364,12.9913,12.5901,12.6815,371925.0],["2017-03-27",12.471,12.5862,12.2843,12.5147,585900.0],["2017-03-28",12.4948,12.9198,12.2088,12.745,264375.0],["2017-03-29",12.7132,12.9436,12.5822,12.8483,243450.0],["2017-03-30",12.8483,12.9913,12.7966,12.9317,218025.0],["2017-03-31",12.9198,13.3884,12.753,13.1382,778500.0],["2017-04-03",13.166,13.1859,12.8284,13.0111,395550.0],["2017-04-04",12.9873,13.0588,12.745,12.7927,205875.0],["2017-04-05",12.8443,13.0429,12.7093,12.7331,569025.0],["2017-04-06",12.9595,13.4202,12.7172,13.4162,623925.0],["2017-04-07",13.4003,13.8174,13.3209,13.583,666000.0],["2017-04-10",13.583,13.8293,13.5393,13.6069,322425.0],["2017-04-11",13.5751,13.8928,13.5354,13.861,394425.0],["2017-04-12",13.8213,13.8213,13.3725,13.4798,390825.0],["2017-04-13",13.4321,13.5552,13.1581,13.17,290250.0],["2017-04-17",13.2057,13.3884,13.162,13.3686,212850.0],["2017-04-18",13.3686,13.5393,13.2653,13.5314,364275.0],["2017-04-19",13.583,13.7737,13.452,13.6625,711000.0],["2017-04-20",13.7419,13.9325,13.6784,13.9166,611775.0],["2017-04-21",13.9047,14.1113,13.8015,13.9643,682200.0],["2017-04-24",14.2503,14.5601,14.1271,14.5521,689175.0],["2017-04-25",14.7586,15.5728,14.4369,14.8937,1883700.0],["2017-04-26",14.9731,15.1439,14.8182,15.0605,794250.0],["2017-04-27",15.0883,15.3186,14.9493,15.136,488475.0],["2017-04-28",15.1836,15.2829,14.8976,14.993,592875.0],["2017-05-01",15.0486,15.1399,14.8301,14.842,597600.0],["2017-05-02",14.8579,14.9215,14.3059,14.7269,551475.0],["2017-05-03",14.6554,14.8778,14.5521,14.8659,638775.0],["2017-05-04",14.8659,14.985,14.5481,14.6117,306900.0],["2017-05-05",14.4806,14.7864,14.4806,14.7706,451125.0],["2017-05-08",14.6991,14.846,14.5521,14.6435,337050.0],["2017-05-09",14.6395,14.9493,14.5203,14.6832,442350.0],["2017-05-10",14.6792,14.7547,14.5402,14.6474,346725.0],["2017-05-11",14.5839,14.8818,14.3535,14.8619,560925.0],["2017-05-12",14.8023,14.8023,14.5879,14.7388,431100.0],["2017-05-15",14.8142,15.0247,14.7984,14.9334,631575.0],["2017-05-16",14.985,15.0446,14.8341,15.0089,475650.0],["2017-05-17",14.7864,14.7864,14.147,14.1867,725175.0],["2017-05-18",14.1589,14.3059,13.9723,14.1828,479700.0],["2017-05-19",14.2066,14.4727,14.1192,14.4211,682425.0],["2017-05-22",14.4489,14.572,14.3972,14.5323,215550.0],["2017-05-23",14.5879,14.7547,14.3853,14.6435,296100.0],["2017-05-24",14.6792,14.7428,14.4449,14.5879,330975.0],["2017-05-25",14.6633,14.7666,14.4091,14.4886,311625.0],["2017-05-26",14.4727,14.5521,14.3416,14.4727,148050.0],["2017-05-30",14.4131,14.4687,14.1271,14.3098,238050.0],["2017-05-31",14.3575,14.3575,13.9087,14.2384,306675.0],["2017-06-01",14.2781,14.5521,14.1629,14.5481,216900.0],["2017-06-02",14.5481,14.7586,14.4409,14.5283,441675.0],["2017-06-05",14.5045,14.5759,14.3337,14.433,293625.0],["2017-06-06",14.3416,14.3416,14.0001,14.1351,310500.0],["2017-06-07",14.1629,14.4409,14.0636,14.433,278775.0],["2017-06-08",14.4012,14.9135,14.4012,14.5283,335250.0],["2017-06-09",14.5362,14.85,14.429,14.5958,516150.0],["2017-06-12",14.6435,14.846,14.5601,14.8381,390375.0],["2017-06-13",14.9016,14.9215,14.7308,14.8659,209475.0],["2017-06-14",14.8857,14.8857,14.433,14.4846,278550.0],["2017-06-15",14.3337,14.4608,14.1907,14.3297,452025.0],["2017-06-16",14.1748,14.3297,14.1073,14.1311,543600.0],["2017-06-19",14.1788,14.5164,14.1788,14.4806,209250.0],["2017-06-20",14.4131,14.425,14.2304,14.3019,196875.0],["2017-06-21",14.3694,14.4608,13.7856,13.7896,319500.0],["2017-06-22",13.7856,13.9921,13.6227,13.8849,737550.0],["2017-06-23",13.9127,14.0398,13.6744,13.9961,1675350.0],["2017-06-26",14.1113,14.6673,14.0279,14.6117,313200.0],["2017-06-27",14.5601,14.6593,14.3416,14.3416,209025.0],["2017-06-28",14.4409,14.5601,14.3456,14.4925,198000.0],["2017-06-29",14.5402,14.715,14.429,14.6276,443475.0],["2017-06-30",14.6355,14.854,14.5084,14.7666,264150.0],["2017-07-03",14.8262,15.3703,14.6951,15.263,220050.0],["2017-07-05",15.2432,15.3028,14.8579,15.0724,415800.0],["2017-07-06",15.0446,15.1518,14.8738,14.9612,295200.0],["2017-07-07",14.9969,15.1161,14.7666,14.9731,217350.0],["2017-07-10",14.8976,15.1042,14.7864,14.9691,341775.0],["2017-07-11",14.9691,15.0764,14.6554,14.9731,356850.0],["2017-07-12",15.0843,15.1518,14.854,14.8937,164925.0],["2017-07-13",14.8897,14.9533,14.6554,14.9294,262350.0],["2017-07-14",14.6991,14.985,14.6991,14.9056,216900.0],["2017-07-17",14.9096,15.0009,14.6911,14.8579,218250.0],["2017-07-18",14.842,14.8778,14.6435,14.7229,426375.0],["2017-07-19",14.7229,15.0486,14.703,14.9493,254925.0],["2017-07-20",14.9612,14.9612,14.7666,14.7864,195300.0],["2017-07-21",14.8579,14.8738,14.5521,14.6593,364950.0],["2017-07-24",14.6633,14.993,14.5601,14.9652,294300.0],["2017-07-25",15.0764,15.2511,14.9056,15.1638,530325.0],["2017-07-26",15.1876,15.41,14.9533,15.3345,411300.0],["2017-07-27",15.3385,16.7246,15.3226,16.2877,1372725.0],["2017-07-28",16.0375,17.0106,16.0375,16.7564,1656000.0],["2017-07-31",16.9192,17.2965,16.8477,17.1297,964350.0],["2017-08-01",17.0979,17.1972,16.6571,16.955,438975.0],["2017-08-02",16.9589,17.0344,16.4108,16.4704,663300.0],["2017-08-03",16.5221,16.6333,16.3116,16.5221,362025.0],["2017-08-04",16.5221,16.6293,16.3592,16.4903,388800.0],["2017-08-07",16.4943,16.6055,16.3433,16.4307,339300.0],["2017-08-08",16.4347,16.4665,16.1289,16.1726,309825.0],["2017-08-09",16.1209,16.1209,15.7833,15.9779,486000.0],["2017-08-10",15.8667,16.0494,15.5291,15.5569,672075.0],["2017-08-11",15.6403,15.6761,15.4299,15.6245,950625.0],["2017-08-14",15.7357,16.4267,15.7357,16.3552,417600.0],["2017-08-15",16.395,16.6213,15.9978,16.0455,306450.0],["2017-08-16",16.0971,16.2917,16.0057,16.0574,422325.0],["2017-08-17",16.0018,16.6253,15.6642,15.6801,335925.0],["2017-08-18",15.5331,15.823,15.5212,15.6523,264150.0],["2017-08-21",15.6324,15.9223,15.6125,15.7714,325350.0],["2017-08-22",15.8667,16.0335,15.7873,15.8588,423675.0],["2017-08-23",15.7635,16.0375,15.692,15.8389,317475.0],["2017-08-24",15.8628,15.9064,15.6125,15.6364,236250.0],["2017-08-25",15.6999,15.9064,15.402,15.5649,592875.0],["2017-08-28",15.5689,15.6999,15.3981,15.6443,568350.0],["2017-08-29",15.5649,16.1011,15.5649,15.9382,426600.0],["2017-08-30",15.9462,16.109,15.9223,16.0415,363600.0],["2017-08-31",16.105,16.3036,16.105,16.2798,565650.0],["2017-09-01",16.2838,16.4188,16.2361,16.2639,407700.0],["2017-09-05",16.2679,16.3235,15.7595,15.9938,468675.0],["2017-09-06",16.0534,16.1845,15.8906,16.0494,296100.0],["2017-09-07",15.9938,16.0613,15.9104,16.0216,262800.0],["2017-09-08",15.9938,16.3235,15.9938,16.3036,367875.0],["2017-09-11",16.4466,16.5101,16.1765,16.2957,459000.0],["2017-09-12",16.3235,16.6293,16.2401,16.3473,531225.0],["2017-09-13",16.3354,16.4069,16.1964,16.2838,338400.0],["2017-09-14",16.2718,16.53,16.1289,16.244,369900.0],["2017-09-15",16.2758,16.3711,16.1606,16.2758,571950.0],["2017-09-18",16.2361,16.6015,16.2361,16.5062,596250.0],["2017-09-19",16.5737,16.812,16.4903,16.7842,689625.0],["2017-09-20",16.8358,17.2648,16.6968,17.0145,767250.0],["2017-09-21",17.0225,17.3005,16.9589,17.233,336150.0],["2017-09-22",17.2012,17.507,17.0225,17.4474,351900.0],["2017-09-25",17.4752,17.8168,17.4752,17.7453,582525.0],["2017-09-26",17.8327,17.8565,17.6023,17.7135,413325.0],["2017-09-27",17.8367,18.5198,17.7533,18.4046,457650.0],["2017-09-28",18.4086,18.6191,18.206,18.5873,441000.0],["2017-09-29",18.6509,18.6667,18.2815,18.3848,330975.0],["2017-10-02",18.3371,18.7025,18.3093,18.6906,437625.0],["2017-10-03",18.77,18.7938,18.345,18.5992,398475.0],["2017-10-04",18.5992,18.7859,18.345,18.5357,293400.0],["2017-10-05",18.5397,18.6509,18.4602,18.5317,196200.0],["2017-10-06",18.5079,18.5675,18.3172,18.345,282825.0],["2017-10-09",18.345,18.5039,18.1822,18.2537,217350.0],["2017-10-10",18.4245,18.5039,18.1584,18.2815,197100.0],["2017-10-11",18.353,18.4602,18.1901,18.3053,326925.0],["2017-10-12",18.3291,18.7065,18.1941,18.3252,287325.0],["2017-10-13",18.3689,18.4006,18.1345,18.1345,311625.0],["2017-10-16",18.1703,18.4801,18.1306,18.2696,827325.0],["2017-10-17",18.2577,18.3689,18.1544,18.1782,459450.0],["2017-10-18",18.2457,18.357,18.2457,18.2616,285300.0],["2017-10-19",18.2616,18.7541,18.1266,18.7462,714600.0],["2017-10-20",18.9249,19.3896,18.6469,19.3062,623250.0],["2017-10-23",19.1751,19.1751,18.7978,19.0043,448875.0],["2017-10-24",19.2188,19.3578,19.052,19.0957,315675.0],["2017-10-25",19.0719,19.2268,18.8137,19.0083,305550.0],["2017-10-26",20.7201,21.4906,19.2823,21.3516,1116450.0],["2017-10-27",20.9187,21.2007,20.1482,20.3626,999900.0],["2017-10-30",20.4818,20.5533,20.1402,20.4341,669150.0],["2017-10-31",20.4381,20.5255,20.1601,20.168,498825.0],["2017-11-01",20.4222,20.5056,20.0648,20.2038,327600.0],["2017-11-02",20.1998,20.4262,20.0052,20.3348,362925.0],["2017-11-03",20.2951,20.2951,19.9178,20.0965,301950.0],["2017-11-06",20.0608,20.1561,19.886,20.037,317925.0],["2017-11-07",20.1084,20.2594,19.7113,20.0131,323325.0],["2017-11-08",19.9853,20.0489,19.5643,19.7987,342450.0],["2017-11-09",19.6835,20.0449,19.612,19.8543,329400.0],["2017-11-10",19.8702,20.033,19.469,19.608,492525.0],["2017-11-13",19.5643,19.7391,19.2784,19.4293,409275.0],["2017-11-14",19.3777,19.7272,19.326,19.7113,385425.0],["2017-11-15",19.5604,19.7669,19.2347,19.3459,427725.0],["2017-11-16",19.4372,19.6597,19.0401,19.3221,549225.0],["2017-11-17",19.2466,19.3578,19.0123,19.2029,507150.0],["2017-11-20",19.2307,19.4492,19.2307,19.3618,895950.0],["2017-11-21",19.4174,19.6875,19.3221,19.6755,383175.0],["2017-11-22",19.7232,20.3984,19.7153,19.7709,281700.0],["2017-11-24",19.8066,19.8265,19.3459,19.5961,155700.0],["2017-11-27",19.5564,19.6954,19.195,19.2784,787500.0],["2017-11-28",19.3101,19.7033,19.1592,19.4134,771750.0],["2017-11-29",19.4094,19.8265,19.2466,19.3816,517275.0],["2017-11-30",19.5087,19.5961,19.191,19.3459,614475.0],["2017-12-01",19.3618,19.5604,18.6191,19.3101,705825.0],["2017-12-04",19.5246,20.3309,19.4492,20.0409,598725.0],["2017-12-05",20.0727,20.7757,19.9377,20.4182,625500.0],["2017-12-06",20.1601,20.3785,19.5405,19.5842,450000.0],["2017-12-07",19.5683,19.7391,19.3737,19.4293,414000.0],["2017-12-08",19.5127,19.7073,19.3379,19.473,407700.0],["2017-12-11",19.5445,19.7589,19.2585,19.3379,399150.0],["2017-12-12",19.4372,19.5127,19.048,19.3816,468900.0],["2017-12-13",19.4174,19.5167,19.1076,19.1314,504225.0],["2017-12-14",19.1275,19.2545,18.6826,18.7938,399150.0],["2017-12-15",19.0004,19.747,18.6866,19.6716,1162575.0],["2017-12-18",19.8026,20.176,19.5206,19.8582,440100.0],["2017-12-19",19.7192,20.025,19.4055,19.4611,327150.0],["2017-12-20",19.5485,19.6041,19.4253,19.5524,340650.0],["2017-12-21",19.5604,19.9416,19.477,19.8423,263025.0],["2017-12-22",19.8384,20.0806,19.6239,19.7153,132525.0],["2017-12-26",19.7113,19.9655,19.7073,19.7629,329400.0],["2017-12-27",19.8145,20.454,19.7192,20.3626,471825.0],["2017-12-28",20.3745,20.5453,19.9416,20.3785,349425.0],["2017-12-29",20.45,20.5612,20.1601,20.1799,254250.0],["2018-01-02",20.3309,20.4301,19.5961,19.6358,471375.0],["2018-01-03",19.6199,19.8702,19.3658,19.6239,359775.0],["2018-01-04",19.6835,20.1363,19.5048,20.0449,461250.0],["2018-01-05",20.1204,20.1204,19.6914,19.7907,216675.0],["2018-01-08",19.9178,20.7002,19.9178,20.5572,608400.0],["2018-01-09",20.4818,21.0974,20.4818,20.6724,1005525.0],["2018-01-10",20.6526,21.0497,20.4977,20.8829,428625.0],["2018-01-11",20.8829,21.5025,20.7757,21.4628,421425.0],["2018-01-12",21.4866,21.5859,21.1212,21.2761,555300.0],["2018-01-16",21.3595,21.5938,20.6526,20.8511,651600.0],["2018-01-17",20.8909,20.9981,20.6049,20.9544,575100.0],["2018-01-18",20.9663,21.1292,20.6963,20.7836,375075.0],["2018-01-19",20.7677,21.1093,20.6526,21.1014,282150.0],["2018-01-22",21.153,21.2086,20.875,21.157,245700.0],["2018-01-23",21.2086,21.2483,20.7002,21.149,532125.0],["2018-01-24",21.2523,21.5263,21.1689,21.2642,634500.0],["2018-01-25",21.3794,21.7924,21.1292,21.7686,454500.0],["2018-01-26",21.8163,22.0029,21.5025,21.9076,436050.0],["2018-01-29",21.8878,21.9036,21.4191,21.435,388350.0],["2018-01-30",21.2602,21.4787,20.871,21.3238,338850.0],["2018-01-31",21.4668,21.6614,21.2721,21.4668,483075.0],["2018-02-01",21.431,21.6693,21.1451,21.3039,527850.0],["2018-02-02",21.0736,21.153,20.3468,20.3984,427500.0],["2018-02-05",20.0131,20.2514,19.2704,19.2704,785250.0],["2018-02-06",18.7422,19.6438,18.3887,18.9845,1208925.0],["2018-02-07",18.8494,19.2863,18.6072,18.8415,771300.0],["2018-02-08",18.774,19.0639,18.0511,18.0551,608175.0],["2018-02-09",18.6588,18.9964,18.2219,18.8614,744975.0],["2018-02-12",18.9567,19.1592,18.7065,19.0838,738000.0],["2018-02-13",18.9686,19.4452,18.9209,19.2665,624375.0],["2018-02-14",19.1791,19.7828,18.9487,19.6358,1013175.0],["2018-02-15",20.037,20.4024,16.8596,17.1178,2503575.0],["2018-02-16",17.0304,17.7612,16.9788,16.9867,1127475.0],["2018-02-20",16.6889,16.8716,16.0693,16.1964,902475.0],["2018-02-21",16.1964,16.3751,15.9859,16.0057,725175.0],["2018-02-22",16.0177,16.1408,15.7198,15.7794,1032300.0],["2018-02-23",15.8747,16.8835,15.8389,16.8239,1178100.0],["2018-02-26",16.808,16.8477,15.9303,16.4863,1042875.0],["2018-02-27",17.2568,17.3839,16.7286,17.0781,1465200.0],["2018-02-28",17.0582,17.3362,16.8596,16.8835,1145250.0],["2018-03-01",16.8636,17.2608,16.5935,16.6412,818775.0],["2018-03-02",16.4823,16.9629,16.2599,16.8874,807750.0],["2018-03-05",16.677,16.8875,16.3751,16.4903,940500.0],["2018-03-06",16.526,16.6611,16.2043,16.5935,977175.0],["2018-03-07",16.4823,16.5221,16.1805,16.3552,558900.0],["2018-03-08",16.4625,16.4943,16.0216,16.2123,404775.0],["2018-03-09",16.3632,16.7206,16.3473,16.5618,470475.0],["2018-03-12",16.5657,16.804,16.2917,16.5181,440775.0],["2018-03-13",16.6213,16.9113,16.5975,16.6809,461025.0],["2018-03-14",16.804,16.8795,16.4267,16.7564,523575.0],["2018-03-15",16.7206,17.1337,16.7206,17.0741,1109475.0],["2018-03-16",17.0264,17.6222,17.0264,17.4077,1053000.0],["2018-03-19",17.2846,17.4276,16.9629,17.1257,642600.0],["2018-03-20",17.1734,17.3243,16.8477,16.9272,306450.0],["2018-03-21",16.8676,17.3084,16.8676,17.1933,301950.0],["2018-03-22",17.0185,17.0185,16.5816,16.5896,456300.0],["2018-03-23",16.5538,17.3442,16.1646,16.1646,523350.0],["2018-03-26",16.3632,16.9828,16.2917,16.6849,657675.0],["2018-03-27",16.6889,16.6889,16.1805,16.252,486450.0],["2018-03-28",16.252,16.53,16.1209,16.4704,487350.0],["2018-03-29",16.5618,17.0543,16.5618,16.8755,646200.0],["2018-04-02",16.7564,16.8795,16.1924,16.2718,472500.0],["2018-04-03",16.3036,16.3791,16.0653,16.3195,500625.0],["2018-04-04",16.0534,16.2162,15.6403,16.0335,1237725.0],["2018-04-05",16.1884,16.4029,15.9422,16.3552,1155375.0],["2018-04-06",16.2321,16.4188,15.0724,15.3504,988875.0],["2018-04-09",15.4894,15.6403,15.0962,15.1796,628425.0],["2018-04-10",15.414,15.7992,15.2233,15.6801,569475.0],["2018-04-11",15.6006,15.6046,15.2352,15.3663,434700.0],["2018-04-12",15.5053,15.5212,15.3623,15.3862,505575.0],["2018-04-13",15.4577,15.5927,15.2472,15.4497,731025.0],["2018-04-16",15.5847,15.9779,15.3743,15.8945,553725.0],["2018-04-17",15.9859,16.0415,15.7754,15.9819,472500.0],["2018-04-18",16.0653,16.5777,16.0653,16.4029,520200.0],["2018-04-19",16.4228,16.8676,16.3751,16.7206,702225.0],["2018-04-20",16.6491,17.2687,16.4823,17.2012,977850.0],["2018-04-23",17.0781,17.1734,16.8835,17.1218,710325.0],["2018-04-24",17.8883,18.5317,16.248,16.2996,1933875.0],["2018-04-25",16.9788,17.8526,16.3235,17.1615,1300950.0],["2018-04-26",17.3164,17.3164,16.256,16.669,853650.0],["2018-04-27",16.6809,16.8279,16.4148,16.4665,578475.0],["2018-04-30",16.5062,16.7087,16.1368,16.2162,491175.0],["2018-05-01",16.0653,16.5062,15.8906,16.4466,799425.0],["2018-05-02",16.4466,16.5657,16.2758,16.3433,495000.0],["2018-05-03",16.252,16.252,15.8191,16.1328,423675.0],["2018-05-04",16.0812,16.3632,16.0574,16.2838,400500.0],["2018-05-07",16.2877,16.7484,16.1805,16.5816,522900.0],["2018-05-08",16.5062,16.7206,16.3592,16.4784,294750.0],["2018-05-09",16.4744,16.7484,16.3552,16.6769,305550.0],["2018-05-10",16.6174,16.7008,16.5022,16.5697,163125.0],["2018-05-11",16.5657,16.8636,16.5657,16.8001,259650.0],["2018-05-14",16.8636,17.2608,16.7405,17.1257,324675.0],["2018-05-15",16.9907,17.225,16.9152,16.9629,331200.0],["2018-05-16",16.9589,17.2489,16.8835,17.0781,264150.0],["2018-05-17",17.1059,17.6301,17.1059,17.5428,486900.0],["2018-05-18",17.5825,17.8049,17.5825,17.6857,310275.0],["2018-05-21",17.7612,18.0472,17.7612,17.9796,357975.0],["2018-05-22",18.0392,18.075,17.507,17.5269,198675.0],["2018-05-23",17.5308,17.5308,17.1774,17.3045,331425.0],["2018-05-24",17.2568,17.8684,17.0106,17.3323,299925.0],["2018-05-25",17.2647,17.503,17.0106,17.1813,290925.0],["2018-05-29",17.1138,17.2767,16.8795,16.9709,207675.0],["2018-05-30",17.0701,17.4038,16.9431,17.3442,398475.0],["2018-05-31",17.3402,17.3402,16.9311,17.09,316800.0],["2018-06-01",18.2696,18.2696,17.2012,17.2131,445500.0],["2018-06-04",17.3124,17.4832,17.1416,17.3918,295425.0],["2018-06-05",17.4474,17.6778,17.2211,17.4752,197775.0],["2018-06-06",17.5269,17.9082,17.4038,17.8446,245475.0],["2018-06-07",17.8645,18.0114,16.9391,17.7969,169875.0],["2018-06-08",17.793,17.9598,17.6977,17.7652,249075.0],["2018-06-11",17.7572,17.9439,17.7056,17.8605,193050.0],["2018-06-12",17.928,18.1425,17.6659,18.0869,274950.0],["2018-06-13",18.0869,18.0909,17.6659,17.7255,222300.0],["2018-06-14",17.797,17.797,17.4514,17.6937,241650.0],["2018-06-15",17.6063,17.9796,17.376,17.9717,425925.0],["2018-06-18",17.8367,18.0789,17.793,18.0551,241425.0],["2018-06-19",17.8923,18.1981,17.4514,18.1028,438525.0],["2018-06-20",18.1901,18.4046,18.0194,18.2894,267750.0],["2018-06-21",18.2577,18.4006,18.0591,18.1465,216000.0],["2018-06-22",18.1901,18.2775,17.8923,18.1067,680625.0],["2018-06-25",17.9916,17.9916,17.6222,17.7691,360450.0],["2018-06-26",17.7811,17.8009,17.2608,17.5626,414900.0],["2018-06-27",17.6103,17.7731,17.4713,17.5189,298125.0],["2018-06-28",17.515,17.515,16.9748,17.2012,382500.0],["2018-06-29",17.2846,17.4792,17.1734,17.229,464400.0],["2018-07-02",17.094,17.3879,16.8795,17.3402,692100.0],["2018-07-03",17.4554,17.5626,17.3879,17.5189,130275.0],["2018-07-05",17.5904,17.6738,17.4038,17.5587,328950.0],["2018-07-06",17.5626,17.7413,17.5626,17.654,231750.0],["2018-07-09",17.7413,17.9995,17.6738,17.8883,242775.0],["2018-07-10",18.0074,18.357,18.0074,18.2616,598950.0],["2018-07-11",18.1385,18.1941,17.5904,17.6103,373050.0],["2018-07-12",17.6818,17.7175,17.1337,17.515,904725.0],["2018-07-13",17.4276,18.1067,17.4276,17.8724,609525.0],["2018-07-16",17.928,18.0869,17.6341,17.7771,407250.0],["2018-07-17",17.7374,17.9002,17.65,17.7294,340875.0],["2018-07-18",17.7056,18.0035,17.7056,17.9836,355950.0],["2018-07-19",17.8724,18.0988,17.8367,18.0631,392175.0],["2018-07-20",18.0392,18.0789,17.7572,17.9558,446175.0],["2018-07-23",17.924,17.9916,17.793,17.8128,312975.0],["2018-07-24",17.9042,18.0074,17.0423,17.0741,981675.0],["2018-07-25",17.1178,17.1257,15.3822,16.8676,1530000.0],["2018-07-26",16.9828,17.5309,16.9828,17.3998,552825.0],["2018-07-27",17.4713,17.4951,17.0582,17.4633,440775.0],["2018-07-30",17.4752,17.6818,17.3521,17.3958,481725.0],["2018-07-31",17.4474,17.9995,17.4117,17.9082,408825.0],["2018-08-01",17.9082,17.936,17.507,17.7294,451350.0],["2018-08-02",17.6341,17.9121,17.6341,17.7016,265050.0],["2018-08-03",17.7453,17.9399,17.364,17.3918,301950.0],["2018-08-06",17.3879,17.5269,17.086,17.4474,227250.0],["2018-08-07",17.4913,17.6227,17.3001,17.3638,337725.0],["2018-08-08",17.3718,17.4315,17.1368,17.2284,352575.0],["2018-08-09",17.2244,17.2643,16.9895,17.0173,279675.0],["2018-08-10",17.2244,17.2244,16.6509,16.8501,270000.0],["2018-08-13",16.8461,16.8461,16.4877,16.6032,277425.0],["2018-08-14",16.6589,16.7067,16.4319,16.6947,632025.0],["2018-08-15",16.6191,16.6191,16.0655,16.4518,662850.0],["2018-08-16",16.5394,16.8461,16.4717,16.627,352350.0],["2018-08-17",16.5593,16.9735,16.4399,16.9098,273825.0],["2018-08-20",16.9895,17.2842,16.9895,17.1965,204300.0],["2018-08-21",17.2483,17.4435,17.1169,17.3558,395100.0],["2018-08-22",17.3558,17.6267,17.2204,17.3598,228825.0],["2018-08-23",17.3559,17.3638,16.9218,17.093,349650.0],["2018-08-24",17.1408,17.3797,16.9257,17.2603,218925.0],["2018-08-27",17.2603,17.4992,17.1408,17.2802,339075.0],["2018-08-28",17.2881,17.4196,17.1408,17.1567,137025.0],["2018-08-29",17.2045,17.2284,17.0293,17.1249,398475.0],["2018-08-30",17.093,17.2005,16.9815,17.085,267750.0],["2018-08-31",17.0173,17.1965,16.9178,17.1089,369225.0],["2018-09-04",17.1089,17.1089,16.6032,16.9138,379575.0],["2018-09-05",16.8779,16.9695,16.7306,16.8779,312750.0],["2018-09-06",16.8819,16.9735,16.4,16.4478,365625.0],["2018-09-07",16.4,16.4,16.0695,16.2089,703575.0],["2018-09-10",16.2487,16.6788,16.1491,16.5633,992475.0],["2018-09-11",16.5593,16.5872,16.3124,16.3841,346950.0],["2018-09-12",16.3323,16.3403,16.0894,16.1531,275625.0],["2018-09-13",16.2487,16.2925,16.0974,16.1571,261900.0],["2018-09-14",16.1531,16.4717,16.0814,16.3045,261450.0],["2018-09-17",16.2606,16.5434,16.2129,16.2447,471825.0],["2018-09-18",16.3005,16.4518,16.1093,16.3363,333225.0],["2018-09-19",16.3204,16.6231,16.3204,16.6111,535500.0],["2018-09-20",16.7107,17.1209,16.7107,16.9417,427050.0],["2018-09-21",17.0333,17.0572,16.6709,16.7386,542475.0],["2018-09-24",16.7186,16.7186,16.3801,16.5952,312075.0],["2018-09-25",16.5952,16.7067,16.0934,16.1213,313425.0],["2018-09-26",16.1412,16.3881,15.8345,15.8704,232200.0],["2018-09-27",16.0018,16.0018,15.7031,15.9221,291375.0],["2018-09-28",15.8982,15.9261,15.5876,15.6553,420075.0],["2018-10-01",15.723,15.8982,15.3566,15.8305,659925.0],["2018-10-02",15.8106,15.8106,15.5757,15.6115,298125.0],["2018-10-03",15.6673,15.8624,15.5757,15.7469,203400.0],["2018-10-04",15.7429,15.7867,15.4323,15.5438,247725.0],["2018-10-05",15.5239,15.7111,15.2929,15.3606,284850.0],["2018-10-08",15.3367,15.3885,15.046,15.2212,168975.0],["2018-10-09",15.1495,15.273,14.9385,15.034,248400.0],["2018-10-10",15.0261,15.046,14.6637,14.6836,478125.0],["2018-10-11",14.6597,14.9146,14.3928,14.7274,489150.0],["2018-10-12",14.9703,14.9703,14.138,14.4725,374175.0],["2018-10-15",14.4486,14.811,14.4486,14.4964,313650.0],["2018-10-16",14.6199,14.6876,14.3052,14.6517,319275.0],["2018-10-17",14.588,14.588,14.2256,14.2614,487125.0],["2018-10-18",14.1539,14.2535,13.6601,13.672,414900.0],["2018-10-19",13.6402,13.7278,13.3614,13.5008,405900.0],["2018-10-22",13.5286,13.7317,13.4052,13.453,427050.0],["2018-10-23",13.2419,13.4689,12.9631,13.3216,500850.0],["2018-10-24",14.1539,14.4645,13.1304,13.3295,1442025.0],["2018-10-25",13.3335,14.2296,13.3335,14.0304,863325.0],["2018-10-26",13.9149,14.2335,13.6163,14.0942,670500.0],["2018-10-29",14.3172,14.5641,13.9468,14.0742,380700.0],["2018-10-30",14.0703,14.2495,13.8353,13.9349,292275.0],["2018-10-31",14.0822,14.1619,13.911,14.0942,345375.0],["2018-11-01",14.2853,14.8827,14.1698,14.7752,621225.0],["2018-11-02",14.811,15.1416,14.6796,15.0978,649125.0],["2018-11-05",15.0739,15.3048,14.8946,14.9823,534600.0],["2018-11-06",14.9423,15.226,14.6786,15.202,384075.0],["2018-11-07",15.2539,15.5336,14.9143,15.3538,461475.0],["2018-11-08",15.2859,15.5136,15.206,15.2899,361350.0],["2018-11-09",15.174,15.5376,14.8464,14.9223,393300.0],["2018-11-12",14.9663,15.198,14.8145,14.8304,391500.0],["2018-11-13",14.8544,15.222,14.8544,14.8664,314775.0],["2018-11-14",15.0102,15.226,14.7865,14.9383,369900.0],["2018-11-15",14.8904,15.2659,14.7066,15.2659,386775.0],["2018-11-16",15.1461,15.3458,14.9623,15.1421,388125.0],["2018-11-19",15.0861,15.2539,15.0422,15.1301,370350.0],["2018-11-20",14.9663,14.9863,14.6467,14.8664,447525.0],["2018-11-21",14.9423,15.3019,14.9423,15.23,254700.0],["2018-11-23",15.1341,15.4657,15.1101,15.206,109800.0],["2018-11-26",15.3219,15.5216,15.3219,15.4937,351450.0],["2018-11-27",15.2979,15.4777,15.0941,15.194,330525.0],["2018-11-28",15.198,15.4857,14.9383,15.4777,413775.0],["2018-11-29",15.3778,15.5935,14.9783,14.9982,252450.0],["2018-11-30",14.9463,15.2539,14.8944,15.222,366525.0],["2018-12-03",15.4377,15.5855,14.9903,15.202,643050.0],["2018-12-04",15.19,15.19,13.8236,13.8516,448875.0],["2018-12-06",13.6718,13.8636,13.2283,13.548,546075.0],["2018-12-07",13.544,13.8236,13.2763,13.3682,477000.0],["2018-12-10",13.3362,13.3362,12.693,12.9527,609975.0],["2018-12-11",13.1484,13.7317,12.9607,13.0845,356175.0],["2018-12-12",13.2523,13.3961,13.0086,13.1404,621225.0],["2018-12-13",13.1804,13.3722,12.7529,12.7889,680625.0],["2018-12-14",12.689,13.0246,12.5971,12.8688,762075.0],["2018-12-17",12.8648,13.3202,12.8288,12.9247,527850.0],["2018-12-18",12.9926,13.4241,12.7209,12.8368,737100.0],["2018-12-19",12.8328,13.3842,12.8328,13.0006,663525.0],["2018-12-20",13.0046,13.4201,12.9806,13.1165,496800.0],["2018-12-21",13.1564,13.4161,12.8528,13.1085,1179900.0],["2018-12-24",13.0525,13.484,13.0246,13.1524,364275.0],["2018-12-26",13.2323,13.4521,12.8088,13.4201,632925.0],["2018-12-27",13.2443,13.5839,12.9686,13.556,894600.0],["2018-12-28",13.504,14.0793,13.488,13.9675,631575.0],["2018-12-31",14.0074,14.1712,13.7277,13.7757,557100.0],["2019-01-02",13.6039,14.2631,13.6039,14.1632,517950.0],["2019-01-03",14.0713,14.1832,13.508,13.6119,659700.0],["2019-01-04",13.7837,14.5308,13.7837,14.2871,552825.0],["2019-01-07",14.2871,14.5388,14.1353,14.4389,446400.0],["2019-01-08",14.5068,14.7465,14.363,14.7425,463050.0],["2019-01-09",14.8025,15.0582,14.6826,14.9783,936000.0],["2019-01-10",14.8624,15.0222,14.7146,14.9303,347400.0],["2019-01-11",14.8504,15.0542,14.7705,14.9543,309825.0],["2019-01-14",14.9103,15.214,14.8664,15.1061,274275.0],["2019-01-15",15.1101,15.3019,14.7745,14.9823,250875.0],["2019-01-16",14.9783,15.3179,14.9783,15.1261,407025.0],["2019-01-17",15.0542,15.5176,15.0542,15.4457,264150.0],["2019-01-18",15.4977,15.7653,15.3738,15.7134,321075.0],["2019-01-22",15.5935,15.6734,15.4177,15.4857,211725.0],["2019-01-23",15.5136,15.6135,14.6107,15.0941,297450.0],["2019-01-24",15.0782,15.5656,14.9583,15.186,220050.0],["2019-01-25",15.3059,15.6015,15.182,15.3818,152550.0],["2019-01-28",15.242,15.3778,14.9263,15.0941,206775.0],["2019-01-29",15.0981,15.3299,15.0582,15.2619,126225.0],["2019-01-30",15.3738,15.3738,15.0382,15.2659,287100.0],["2019-01-31",15.2579,15.3019,15.0782,15.2819,307800.0],["2019-02-01",15.2699,15.4497,15.218,15.3618,147375.0],["2019-02-04",15.3618,15.5496,15.2659,15.4977,251775.0],["2019-02-05",15.5416,15.6055,15.4297,15.5496,178200.0],["2019-02-06",15.5496,15.6375,15.3818,15.3898,195300.0],["2019-02-07",15.3898,15.6575,15.0662,15.1341,389250.0],["2019-02-08",15.0861,15.1541,14.5907,14.8584,288225.0],["2019-02-11",14.8544,15.0981,14.7505,14.9543,285075.0],["2019-02-12",15.0702,15.3938,15.0702,15.3179,260325.0],["2019-02-13",15.4217,15.7933,15.3938,15.7214,433575.0],["2019-02-14",15.9811,17.5552,15.9012,16.8321,917325.0],["2019-02-15",16.9519,17.6911,15.9411,17.4034,577575.0],["2019-02-19",17.3914,17.4473,17.1317,17.2236,317475.0],["2019-02-20",17.2276,17.3954,17.1197,17.2596,296775.0],["2019-02-21",17.2396,17.4154,17.0478,17.2476,229725.0],["2019-02-22",17.2476,17.3838,16.9551,17.0473,290700.0],["2019-02-25",17.1194,17.1554,16.7949,16.8029,410175.0],["2019-02-26",16.7628,17.0072,16.7348,16.9151,252000.0],["2019-02-27",16.911,17.1394,16.7268,16.9792,341550.0],["2019-02-28",16.9791,17.1354,16.7508,16.7949,377325.0],["2019-03-01",16.903,17.1554,16.6066,17.0833,534375.0],["2019-03-04",17.0793,17.1434,16.8269,16.8509,254025.0],["2019-03-05",16.907,16.9872,16.6626,16.7868,264375.0],["2019-03-06",16.7989,16.887,16.5184,16.5545,284850.0],["2019-03-07",16.5465,16.6346,16.2059,16.5985,328725.0],["2019-03-08",16.5144,16.6667,16.3141,16.5985,251550.0],["2019-03-11",16.6947,16.9751,16.4703,16.7067,434025.0],["2019-03-12",16.7147,16.903,16.5184,16.6506,279000.0],["2019-03-13",16.7348,16.899,16.5024,16.6907,280800.0],["2019-03-14",16.6947,16.7628,16.4663,16.5505,305775.0],["2019-03-15",16.5184,16.8309,16.4142,16.4864,613800.0],["2019-03-18",16.4864,16.8349,16.4463,16.7949,192600.0],["2019-03-19",16.891,16.9551,16.6306,16.7548,305325.0],["2019-03-20",16.7588,16.9471,15.4767,16.6186,275625.0],["2019-03-21",16.6146,17.0433,16.6146,16.7828,278550.0],["2019-03-22",16.6747,16.7147,16.3101,16.3101,289575.0],["2019-03-25",16.3101,16.6266,16.1859,16.3862,235125.0],["2019-03-26",16.4944,17.0753,16.3221,16.4463,246150.0],["2019-03-27",16.4543,16.6987,16.3181,16.5905,220725.0],["2019-03-28",16.6466,16.891,16.4944,16.6907,257175.0],["2019-03-29",16.8069,17.0072,16.6626,16.7508,361575.0],["2019-04-01",16.899,16.9912,16.7147,16.9231,430650.0],["2019-04-02",16.9191,17.0673,16.7628,17.0072,309825.0],["2019-04-03",17.1394,17.2756,16.9431,17.1634,487575.0],["2019-04-04",17.0993,17.6202,17.0833,17.5761,372150.0],["2019-04-05",17.6282,17.6963,17.3638,17.4199,438750.0],["2019-04-08",17.3357,17.7203,17.3157,17.4239,466425.0],["2019-04-09",17.3798,17.6242,16.9511,16.9912,316350.0],["2019-04-10",16.9952,17.3878,16.883,17.3277,319050.0],["2019-04-11",17.3598,17.5801,17.2636,17.3838,242100.0],["2019-04-12",17.5521,17.6843,17.3918,17.524,344475.0],["2019-04-15",17.528,17.6122,17.2476,17.3638,179100.0],["2019-04-16",17.3998,17.6122,17.2396,17.524,383400.0],["2019-04-17",17.6122,17.6883,17.4279,17.508,388800.0],["2019-04-18",17.48,17.7684,17.4719,17.7163,232425.0],["2019-04-22",17.7324,17.7764,17.4239,17.504,299925.0],["2019-04-23",17.5641,17.9808,17.4479,17.9006,359775.0],["2019-04-24",17.9567,18.2332,17.7925,18.105,398475.0],["2019-04-25",18.4255,18.4255,16.9231,17.5641,624150.0],["2019-04-26",17.516,17.516,16.6987,17.0593,973125.0],["2019-04-29",17.3598,17.488,17.0913,17.2356,650700.0],["2019-04-30",17.1875,17.3598,16.8389,16.9912,471150.0],["2019-05-01",16.9631,17.0112,16.4303,16.5665,471825.0],["2019-05-02",16.5985,16.6626,16.1979,16.6106,299925.0],["2019-05-03",16.7268,17.1835,16.7067,17.1795,226575.0],["2019-05-06",16.6747,17.2716,16.6747,16.9511,335475.0],["2019-05-07",16.7388,16.9471,16.4423,16.6586,491400.0],["2019-05-08",16.6948,16.7028,16.4095,16.4095,284625.0],["2019-05-09",16.3452,16.5622,16.1604,16.4658,263025.0],["2019-05-10",16.4256,16.5662,16.0881,16.293,312975.0],["2019-05-13",16.0318,16.0961,15.5497,15.5657,357975.0],["2019-05-14",15.6059,15.855,15.397,15.8349,549450.0],["2019-05-15",15.6943,15.6943,15.4131,15.6461,476100.0],["2019-05-16",15.7184,15.7425,15.4412,15.4854,528075.0],["2019-05-17",15.389,15.401,14.959,14.9751,360225.0],["2019-05-20",14.9068,15.1559,14.7863,14.7903,382050.0],["2019-05-21",14.8546,15.184,14.7983,15.1398,564975.0],["2019-05-22",15.0876,15.0956,14.6577,14.6818,497475.0],["2019-05-23",14.5733,14.5733,14.3322,14.4929,317025.0],["2019-05-24",14.6175,14.6175,14.4487,14.501,576225.0],["2019-05-28",14.517,14.6456,14.4126,14.4688,545625.0],["2019-05-29",14.4086,14.5532,14.3161,14.4769,596025.0],["2019-05-30",14.4528,14.5934,14.2117,14.3563,402300.0],["2019-05-31",14.1594,14.1876,13.9505,14.1715,467325.0],["2019-06-03",14.1193,14.4769,14.0992,14.3684,245475.0],["2019-06-04",14.4367,14.6537,14.3925,14.5371,385200.0],["2019-06-05",14.5492,14.5492,14.1112,14.1996,461025.0],["2019-06-06",14.2117,14.3603,14.0831,14.3001,359325.0],["2019-06-07",14.4005,14.4246,14.1755,14.1956,228375.0],["2019-06-10",14.2478,14.4126,14.1434,14.3563,199350.0],["2019-06-11",14.497,14.5853,14.288,14.4126,272925.0],["2019-06-12",14.4487,14.4769,14.1675,14.3804,232875.0],["2019-06-13",14.4126,14.4889,14.3001,14.4327,185850.0],["2019-06-14",14.4166,14.4166,14.1474,14.2519,196650.0],["2019-06-17",14.2398,14.4206,14.1795,14.2719,265500.0],["2019-06-18",14.3362,14.6054,14.276,14.3764,186525.0],["2019-06-19",14.3764,14.4889,14.2157,14.2679,277200.0],["2019-06-20",14.3885,14.5853,14.3282,14.4286,229050.0],["2019-06-21",14.3644,14.4688,14.1715,14.1996,501525.0],["2019-06-24",14.2278,14.3242,14.1233,14.1916,408825.0],["2019-06-25",14.1434,14.3443,14.1434,14.3121,323100.0],["2019-06-26",14.3483,14.5452,14.3001,14.5211,365850.0],["2019-06-27",14.5492,14.6577,14.4728,14.6135,433125.0],["2019-06-28",14.6376,14.9269,14.6376,14.6737,1666350.0],["2019-07-01",14.8264,14.9429,14.6617,14.7099,227250.0],["2019-07-02",14.6778,14.6858,14.4246,14.6577,231300.0],["2019-07-03",14.73,14.73,14.5251,14.6054,110025.0],["2019-07-05",14.501,14.6336,14.28,14.5532,194175.0],["2019-07-08",14.4849,14.5331,14.3844,14.517,263700.0],["2019-07-09",14.4206,14.4246,14.1353,14.2559,238275.0],["2019-07-10",14.3001,14.3724,13.8661,14.1072,427275.0],["2019-07-11",14.0992,14.1876,13.7938,13.9465,394875.0],["2019-07-12",13.9344,14.2719,13.8621,14.1956,395775.0],["2019-07-15",14.1916,14.1916,13.7858,14.1273,519525.0],["2019-07-16",14.063,14.6014,14.0108,14.4166,695925.0],["2019-07-17",14.4005,14.4086,14.0952,14.1152,502200.0],["2019-07-18",14.0429,14.1032,13.6652,13.6893,389925.0],["2019-07-19",13.6813,13.8822,13.5527,13.6733,460800.0],["2019-07-22",13.6692,13.9666,13.6612,13.9304,336375.0],["2019-07-23",14.0027,14.4889,13.9706,14.2961,788400.0],["2019-07-24",14.1835,14.8787,14.1835,14.8425,503325.0],["2019-07-25",14.8666,15.2403,14.6416,14.8907,792450.0],["2019-07-26",14.9349,15.3809,14.8867,15.3568,659925.0],["2019-07-29",15.2965,15.4773,14.9831,15.0635,605925.0],["2019-07-30",15.0032,15.2764,14.734,15.1599,568125.0],["2019-07-31",15.0876,15.393,15.0233,15.1318,609525.0],["2019-08-01",15.1197,15.2845,14.9028,15.1157,497700.0],["2019-08-02",15.0072,15.184,14.8947,15.176,609300.0],["2019-08-05",14.951,15.2322,14.8666,15.1599,808650.0],["2019-08-06",15.2764,15.2965,15.0394,15.2041,611775.0],["2019-08-07",15.0876,15.4532,14.8907,15.3327,382950.0],["2019-08-08",15.5101,15.5786,15.3085,15.4416,454050.0],["2019-08-09",15.4214,15.4738,15.1069,15.2601,571950.0],["2019-08-12",15.1795,15.2117,14.9255,14.9416,567000.0],["2019-08-13",14.9416,15.3448,14.7239,15.0424,350100.0],["2019-08-14",14.9174,15.0706,14.6997,14.8852,451575.0],["2019-08-15",14.9376,14.9376,14.5626,14.7602,513450.0],["2019-08-16",14.8368,15.1472,14.7844,15.0303,402300.0],["2019-08-19",15.2238,15.2682,15.0424,15.1029,301050.0],["2019-08-20",15.0706,15.2238,15.0102,15.1432,381825.0],["2019-08-21",15.2964,15.3609,15.1634,15.1876,258300.0],["2019-08-22",15.2883,15.4778,15.2561,15.3166,538875.0],["2019-08-23",15.3045,15.4375,14.9537,15.0142,984150.0],["2019-08-26",15.1392,15.1876,14.9376,15.0585,358650.0],["2019-08-27",15.115,15.1674,13.8168,13.8289,486900.0],["2019-08-28",13.8127,14.0304,13.6877,14.0143,408150.0],["2019-08-29",14.1474,14.5102,14.1474,14.4094,210150.0],["2019-08-30",14.4618,14.5747,14.3328,14.5586,212400.0],["2019-09-03",14.5425,14.5667,14.3006,14.5102,575550.0],["2019-09-04",14.6715,14.9134,14.4981,14.9013,543150.0],["2019-09-05",15.0464,15.8407,15.0303,15.7157,563175.0],["2019-09-06",15.7802,15.8044,15.494,15.627,351675.0],["2019-09-09",15.6956,16.5906,15.6956,16.5301,411300.0],["2019-09-10",16.4938,16.5261,16.2479,16.4535,562050.0],["2019-09-11",16.5301,16.5704,16.3326,16.4898,607500.0],["2019-09-12",16.5503,16.6188,16.1713,16.4616,335700.0],["2019-09-13",16.5906,16.901,16.4374,16.6833,214650.0],["2019-09-16",16.5785,16.6067,16.3568,16.5221,359550.0],["2019-09-17",16.4132,16.4172,16.1955,16.4051,281925.0],["2019-09-18",16.4011,16.4011,16.1431,16.2076,390600.0],["2019-09-19",16.26,16.26,15.8246,15.8528,318600.0],["2019-09-20",15.8649,15.9939,15.7077,15.7641,711000.0],["2019-09-23",15.6431,15.9092,15.5706,15.7963,299475.0],["2019-09-24",15.8689,15.8689,15.3287,15.4012,261225.0],["2019-09-25",15.3851,15.7197,15.2642,15.6512,221625.0],["2019-09-26",15.6472,15.7278,15.4214,15.4738,204300.0],["2019-09-27",15.502,15.5867,15.3488,15.4012,243225.0],["2019-09-30",15.3891,15.6835,15.377,15.5544,292950.0],["2019-10-01",15.6351,15.9334,14.7199,14.736,286650.0],["2019-10-02",14.6191,14.6513,14.2522,14.4417,318825.0],["2019-10-03",14.4336,14.4336,14.0506,14.2723,205200.0],["2019-10-04",14.2441,14.3449,14.095,14.3127,191250.0],["2019-10-07",14.2361,14.5384,14.0345,14.5143,284625.0],["2019-10-08",14.361,14.6554,14.2038,14.5707,492075.0],["2019-10-09",14.7521,14.8892,14.5304,14.7965,285525.0],["2019-10-10",14.869,15.111,14.869,15.0061,405450.0],["2019-10-11",15.24,15.6109,15.24,15.2561,271125.0],["2019-10-14",15.2521,15.377,15.0787,15.3569,214875.0],["2019-10-15",15.3529,15.6633,15.24,15.5182,145800.0],["2019-10-16",15.5988,15.7843,15.5867,15.7439,193950.0],["2019-10-17",15.881,16.0141,15.8044,15.9657,404550.0],["2019-10-18",15.9496,16.2761,15.9496,16.1511,344700.0],["2019-10-21",16.3003,16.764,16.3003,16.6995,296100.0],["2019-10-22",16.643,17.3929,16.5785,17.3445,850275.0],["2019-10-23",17.3607,17.7034,17.0905,17.6832,387675.0],["2019-10-24",17.5582,18.1388,17.3687,17.6308,893475.0],["2019-10-25",17.5381,17.8969,17.3889,17.7356,433350.0],["2019-10-28",17.8848,18.1791,17.8566,18.0904,499950.0],["2019-10-29",17.9614,18.2799,17.8566,18.2194,407700.0],["2019-10-30",18.1952,18.1952,17.7074,17.8566,256050.0],["2019-10-31",17.8243,17.8243,17.4211,17.6147,369225.0],["2019-11-01",17.7155,17.7598,17.5824,17.7155,600525.0],["2019-11-04",17.9251,18.292,17.7477,18.288,482175.0],["2019-11-05",18.417,18.5218,18.2235,18.4855,365400.0],["2019-11-06",18.4291,18.4492,18.0299,18.0904,481050.0],["2019-11-07",18.3249,18.3249,18.0257,18.1753,371700.0],["2019-11-08",18.2077,18.2077,17.9489,18.1349,229950.0],["2019-11-11",18.0581,18.2764,17.9044,18.1147,216225.0],["2019-11-12",18.1551,18.1955,17.961,18.0217,189675.0],["2019-11-13",17.9004,18.1389,17.7508,18.1228,294750.0],["2019-11-14",18.1632,18.2279,17.8438,17.9812,421425.0],["2019-11-15",18.147,18.147,17.8438,18.0378,354825.0],["2019-11-18",17.9651,17.9651,17.6618,17.7144,236250.0],["2019-11-19",17.7831,17.8721,17.6133,17.7386,391500.0],["2019-11-20",17.682,17.8235,17.4515,17.6901,434475.0],["2019-11-21",17.7346,17.7346,17.4677,17.5769,342000.0],["2019-11-22",17.678,17.9165,17.5445,17.7831,163125.0],["2019-11-25",17.8721,18.3128,17.6982,18.2926,355500.0],["2019-11-26",18.3047,18.5797,18.143,18.4503,341775.0],["2019-11-27",18.4826,18.7293,18.3451,18.7171,294525.0],["2019-11-29",18.6201,18.7171,18.426,18.5271,204525.0],["2019-12-02",18.6282,18.6969,18.3492,18.5756,470925.0],["2019-12-03",18.3613,18.6039,18.1672,18.3775,353475.0],["2019-12-04",18.6241,19.5784,18.6241,19.3358,772200.0],["2019-12-05",19.3075,19.3722,18.887,19.2185,467550.0],["2019-12-06",19.3843,19.5703,19.259,19.263,500175.0],["2019-12-09",19.2024,19.2024,18.7657,18.8263,439200.0],["2019-12-10",18.8142,18.9517,18.6605,18.9153,217125.0],["2019-12-11",18.9395,19.3196,18.794,19.3115,228150.0],["2019-12-12",19.267,19.9221,19.267,19.8816,761400.0],["2019-12-13",19.8493,19.8493,19.2266,19.5339,531675.0],["2019-12-16",19.6391,19.8938,19.5541,19.5744,349875.0],["2019-12-17",19.5622,19.6431,19.2832,19.3479,312300.0],["2019-12-18",19.4086,19.445,19.0811,19.2347,307575.0],["2019-12-19",19.2104,19.3156,18.988,19.2549,312975.0],["2019-12-20",19.2549,19.2549,18.9597,18.9719,600975.0],["2019-12-23",19.0083,19.0083,18.5918,18.8829,153675.0],["2019-12-24",18.8708,19.0932,18.8506,19.0649,143100.0],["2019-12-26",19.0851,19.0851,18.7293,18.8344,91575.0],["2019-12-27",18.8627,18.8951,18.6444,18.8182,118125.0],["2019-12-30",18.8425,18.9193,18.6241,18.7333,218250.0],["2019-12-31",18.6969,18.8789,18.5878,18.8021,211275.0],["2020-01-02",18.9355,18.9355,18.3451,18.6039,280800.0],["2020-01-03",18.4179,18.7212,18.3573,18.6201,229050.0],["2020-01-06",18.4867,18.5231,18.2481,18.4139,217350.0],["2020-01-07",18.3249,18.5352,18.2158,18.4381,298350.0],["2020-01-08",18.3977,18.6929,18.3937,18.4098,310050.0],["2020-01-09",18.5231,18.5231,18.1349,18.1713,229500.0],["2020-01-10",18.1308,18.2764,18.054,18.1875,228375.0],["2020-01-13",18.1632,18.3168,18.0176,18.24,203625.0],["2020-01-14",18.2158,18.5028,18.0904,18.333,174150.0],["2020-01-15",18.3411,18.4907,18.1794,18.3411,148950.0],["2020-01-16",18.4503,18.7091,18.422,18.5878,172350.0],["2020-01-17",18.6767,18.8587,18.5999,18.6686,187650.0],["2020-01-21",18.5797,18.5797,17.9934,18.0904,276750.0],["2020-01-22",18.143,18.3128,17.9812,18.0257,287775.0],["2020-01-23",18.0419,18.0419,17.7467,17.8438,175500.0],["2020-01-24",17.8316,17.8316,17.589,17.6578,254475.0],["2020-01-27",17.4192,17.6618,17.3747,17.4677,313425.0],["2020-01-28",17.6133,17.8033,17.4839,17.7629,370800.0],["2020-01-29",17.775,17.9974,17.6618,17.9004,203625.0],["2020-01-30",17.7427,17.9246,17.6618,17.8923,195075.0],["2020-01-31",17.8033,17.8033,17.3828,17.3868,511425.0],["2020-02-03",17.4677,17.8235,17.4232,17.6537,287550.0],["2020-02-04",17.8114,17.9651,17.6456,17.6618,140175.0],["2020-02-05",17.8721,18.2724,17.8721,18.236,232425.0],["2020-02-06",18.2966,18.3492,17.7467,17.8276,159750.0],["2020-02-07",17.7022,17.7791,17.5041,17.6537,339300.0],["2020-02-10",17.6254,17.8276,17.5931,17.8033,270450.0],["2020-02-11",17.9125,18.3532,17.7427,18.0945,224325.0],["2020-02-12",18.2643,18.3977,17.9934,18.3977,297900.0],["2020-02-13",16.194,16.7803,15.2843,16.6631,1908675.0],["2020-02-14",16.6307,17.3343,16.5296,17.2453,584100.0],["2020-02-18",17.1442,17.6699,17.0836,17.6537,605250.0],["2020-02-19",17.6941,17.6941,17.3788,17.4515,900450.0],["2020-02-20",17.5081,18.2279,17.5081,18.0702,590625.0],["2020-02-21",17.9812,18.1187,17.7305,18.0864,533925.0],["2020-02-24",17.4619,17.9444,17.1415,17.5146,402300.0],["2020-02-25",17.543,17.543,17.0969,17.2672,1001250.0],["2020-02-26",17.3808,17.4537,16.6832,17.0847,962550.0],["2020-02-27",16.7644,17.9282,16.7157,17.3483,1343925.0],["2020-02-28",16.8779,17.547,16.4075,16.9996,885375.0],["2020-03-02",17.0482,17.5997,16.7035,17.4902,457650.0],["2020-03-03",17.4619,17.5348,16.809,16.8941,513000.0],["2020-03-04",17.1496,17.401,16.7481,17.0807,506700.0],["2020-03-05",16.7279,17.1091,16.5656,16.7279,751275.0],["2020-03-06",16.4237,16.6427,16.0587,16.4156,591525.0],["2020-03-09",15.4221,15.5802,13.7716,13.8243,567675.0],["2020-03-10",14.2542,14.6354,14.1528,14.5502,762300.0],["2020-03-11",14.1487,14.4934,14.0311,14.2988,597600.0],["2020-03-12",13.0822,13.7027,12.4334,12.5185,1027800.0],["2020-03-13",13.1511,13.5688,12.5753,13.5526,1159200.0],["2020-03-16",12.1779,12.8186,11.7602,12.259,834750.0],["2020-03-17",12.6321,13.1106,11.9143,12.993,919350.0],["2020-03-18",12.186,12.8632,11.6872,11.7521,736650.0],["2020-03-19",11.598,12.336,11.0505,11.4155,805950.0],["2020-03-20",11.4358,12.3198,11.3466,11.6831,1305900.0],["2020-03-23",11.8535,12.2995,11.3952,11.8291,920025.0],["2020-03-24",12.4131,13.6418,12.0522,12.7091,516375.0],["2020-03-25",12.7497,13.5242,12.3441,12.774,607950.0],["2020-03-26",13.0335,14.1528,12.6158,13.8203,1035225.0],["2020-03-27",13.3417,13.8,13.1471,13.1998,502650.0],["2020-03-30",13.3012,13.4877,12.6929,12.92,452250.0],["2020-03-31",12.8105,13.143,12.7699,12.9443,715950.0],["2020-04-01",12.4171,12.8551,11.9224,12.0319,407925.0],["2020-04-02",12.0035,12.3523,11.7196,12.1333,429975.0],["2020-04-03",11.9751,13.362,11.4682,11.7318,273150.0],["2020-04-06",12.2306,12.6564,11.7602,12.4901,739350.0],["2020-04-07",13.0741,13.2282,12.628,12.8227,392400.0],["2020-04-08",13.0376,13.585,12.8592,13.285,402525.0],["2020-04-09",13.5769,14.2947,13.5688,14.2177,392850.0],["2020-04-13",14.0838,14.4042,13.3417,13.5567,328050.0],["2020-04-14",13.9662,14.1082,13.2971,13.654,285075.0],["2020-04-15",13.066,13.3945,12.5956,13.07,342000.0],["2020-04-16",13.0903,13.1592,12.5996,13.0863,383625.0],["2020-04-17",13.5688,13.946,13.5039,13.8486,316125.0],["2020-04-20",13.5404,13.6418,13.1957,13.3133,297225.0],["2020-04-21",13.0011,13.1309,12.6888,12.8308,342450.0],["2020-04-22",13.2241,13.3661,12.7375,12.924,319500.0],["2020-04-23",14.169,14.3434,12.8186,13.8162,548325.0],["2020-04-24",13.9784,14.2947,13.7797,14.092,827325.0],["2020-04-27",14.1122,14.6029,13.7959,14.538,375750.0],["2020-04-28",14.9395,15.3491,14.7651,14.8178,424575.0],["2020-04-29",15.4342,16.0466,15.3329,15.7424,439425.0],["2020-04-30",15.3937,15.5194,15.0328,15.2071,422100.0],["2020-05-01",14.8503,15.2761,14.4366,14.7408,813150.0],["2020-05-04",14.5259,14.9152,14.1812,14.8706,392850.0],["2020-05-05",15.0733,15.3694,14.7854,14.9111,353475.0],["2020-05-06",15.0902,15.1472,14.5978,14.6303,365850.0],["2020-05-07",14.8663,15.2041,14.7565,14.9762,310050.0],["2020-05-08",15.3588,15.7006,15.1634,15.6152,264600.0],["2020-05-11",15.428,15.6681,15.082,15.4157,367425.0],["2020-05-12",15.4402,15.5378,14.5326,14.5733,984375.0],["2020-05-13",14.5204,14.61,14.146,14.3088,361575.0],["2020-05-14",14.0361,14.2844,13.5152,14.264,286650.0],["2020-05-15",14.1989,14.5896,14.1989,14.5489,282150.0],["2020-05-18",15.1431,15.8227,15.1431,15.7739,354150.0],["2020-05-19",15.7861,15.9082,15.4931,15.5378,414675.0],["2020-05-20",15.8431,16.4209,15.721,16.1117,446400.0],["2020-05-21",16.0099,16.2012,15.7657,16.1157,326700.0],["2020-05-22",16.2337,16.2337,15.2733,15.6396,1033425.0],["2020-05-26",15.8715,16.5837,15.8512,16.4413,499950.0],["2020-05-27",16.7547,17.4099,16.6448,17.2918,403425.0],["2020-05-28",17.4994,17.6581,16.8727,16.9622,456525.0],["2020-05-29",16.7424,17.1616,16.5959,16.9378,729450.0],["2020-06-01",16.9866,17.1698,16.6122,16.6855,420075.0],["2020-06-02",16.7709,17.0924,16.6611,16.893,354825.0],["2020-06-03",17.1698,17.5564,17.068,17.4628,674775.0],["2020-06-04",17.3692,18.0447,17.2511,17.943,600075.0],["2020-06-05",18.3133,18.8424,18.1953,18.3703,673200.0],["2020-06-08",18.5738,19.0621,18.3866,18.7528,347175.0],["2020-06-09",18.4476,18.4517,18.0366,18.2319,213975.0],["2020-06-10",18.1546,18.2563,17.3773,17.3976,333675.0],["2020-06-11",16.6977,17.1209,15.664,15.7088,422550.0],["2020-06-12",15.9855,16.4942,15.3384,16.1442,416025.0],["2020-06-15",15.5582,16.6041,15.5582,16.4209,314550.0],["2020-06-16",17.182,17.3366,16.5186,16.7831,245250.0],["2020-06-17",16.832,16.832,16.2989,16.368,182700.0],["2020-06-18",16.1849,16.4128,15.8471,16.1483,430200.0],["2020-06-19",16.3355,16.3355,15.4564,15.5297,711900.0],["2020-06-22",15.4686,15.8186,15.1716,15.7495,377775.0],["2020-06-23",16.0343,16.0343,15.6396,15.7617,382275.0],["2020-06-24",15.5907,15.6355,15.1065,15.4076,354600.0],["2020-06-25",15.3588,15.896,15.2204,15.8797,466200.0],["2020-06-26",15.782,16.0872,15.6233,15.9529,686250.0],["2020-06-29",16.25,16.6611,15.9082,16.4291,317475.0],["2020-06-30",16.4087,16.9093,16.2907,16.8727,362925.0],["2020-07-01",16.889,17.007,16.539,16.5715,334575.0],["2020-07-02",16.9337,17.2918,16.6814,16.718,179325.0],["2020-07-06",17.1087,17.3529,16.8523,17.2389,312300.0],["2020-07-07",16.9948,17.1372,16.1483,16.8157,392625.0],["2020-07-08",16.8238,17.0395,16.6366,16.836,279450.0],["2020-07-09",16.8605,16.8605,16.4494,16.5471,406350.0],["2020-07-10",16.6204,17.0517,16.4616,16.9663,483750.0],["2020-07-13",16.9296,17.2674,16.8686,17.0232,344700.0],["2020-07-14",17.0395,17.5157,16.8157,17.5075,307350.0],["2020-07-15",17.9755,18.4435,17.7883,18.3581,320625.0],["2020-07-16",18.0488,18.4232,17.8209,18.175,249300.0],["2020-07-17",18.1831,18.5005,18.0122,18.1546,322650.0],["2020-07-20",18.1302,18.1302,17.6744,17.8412,159300.0],["2020-07-21",18.0407,18.3947,17.9471,18.293,401400.0],["2020-07-22",18.2523,18.4761,18.0081,18.1872,531225.0],["2020-07-23",18.7203,20.2627,18.6389,19.758,702900.0],["2020-07-24",19.5342,20.104,19.3755,19.7377,773550.0],["2020-07-27",19.7011,20.0063,19.0865,19.9737,423675.0],["2020-07-28",19.7296,20.1609,19.6359,19.7092,321975.0],["2020-07-29",19.7011,20.047,19.5749,19.7987,283275.0],["2020-07-30",19.4935,19.8109,19.3796,19.7214,313650.0],["2020-07-31",19.5261,19.5383,19.0052,19.3633,307350.0],["2020-08-03",19.5179,19.872,19.5179,19.7865,297900.0],["2020-08-04",19.6685,19.8842,19.3836,19.5953,154800.0],["2020-08-05",19.8354,19.8476,19.408,19.7458,282375.0],["2020-08-06",19.6764,19.7417,19.4928,19.603,136575.0],["2020-08-07",19.6071,19.9989,19.5703,19.9785,188550.0],["2020-08-10",19.9989,20.7539,19.7826,20.354,491625.0],["2020-08-11",20.6356,20.7825,20.3376,20.5172,270225.0],["2020-08-12",20.8152,20.909,20.5376,20.6437,290025.0],["2020-08-13",20.6478,20.7743,20.5131,20.6029,226800.0],["2020-08-14",20.4846,20.6805,20.4193,20.5866,123750.0],["2020-08-17",20.607,20.8111,20.509,20.6152,146250.0],["2020-08-18",20.4968,20.7131,20.2519,20.2846,194175.0],["2020-08-19",20.305,20.6723,20.2478,20.3662,152100.0],["2020-08-20",20.1091,20.3662,19.8193,20.1662,111600.0],["2020-08-21",20.0887,20.5825,20.0193,20.558,262125.0],["2020-08-24",20.6601,20.8519,20.2234,20.3948,263925.0],["2020-08-25",20.5743,20.5743,19.9907,20.1132,185625.0],["2020-08-26",20.1213,20.2274,19.9662,20.0805,384300.0],["2020-08-27",20.1703,20.2029,19.9336,19.9907,263475.0],["2020-08-28",20.0642,20.3009,20.0397,20.154,204300.0],["2020-08-31",20.1581,20.2887,19.7213,19.7213,306225.0],["2020-09-01",19.6601,20.3131,19.6601,20.2029,183150.0],["2020-09-02",20.2193,20.2968,19.9662,20.2029,277200.0],["2020-09-03",20.1621,20.1948,19.603,19.6928,189000.0],["2020-09-04",19.9377,20.3131,19.7662,20.1621,269550.0],["2020-09-08",20.056,20.5539,19.803,20.1132,315450.0],["2020-09-09",20.2887,20.3948,19.9866,20.2356,243000.0],["2020-09-10",20.2764,20.4111,19.6356,19.7132,219600.0],["2020-09-11",19.8642,20.0764,19.7173,19.8968,173475.0],["2020-09-14",20.0274,20.2968,19.9866,20.2478,285300.0],["2020-09-15",20.3989,20.5335,20.0519,20.1989,242100.0],["2020-09-16",20.4029,20.8111,20.2519,20.5295,240300.0],["2020-09-17",20.3417,20.8764,20.2478,20.758,239625.0],["2020-09-18",20.9172,21.1376,20.656,20.8029,505125.0],["2020-09-21",20.4152,20.558,19.5091,19.7989,394875.0],["2020-09-22",19.8887,20.3213,19.7173,20.2764,352575.0],["2020-09-23",20.3825,21.2151,19.8846,19.9254,430875.0],["2020-09-24",19.8438,20.2723,19.4969,19.7703,184275.0],["2020-09-25",19.6315,19.8275,19.2969,19.7581,179550.0],["2020-09-28",20.0193,20.6764,20.0193,20.5458,243225.0],["2020-09-29",20.5458,20.7866,20.4642,20.5213,205650.0],["2020-09-30",20.5254,21.007,20.4968,20.6274,303525.0],["2020-10-01",20.7254,20.8396,20.4274,20.8233,194850.0],["2020-10-02",20.505,21.3988,20.505,21.3212,239625.0],["2020-10-05",21.5172,22.3334,21.4274,22.3212,303075.0],["2020-10-06",22.411,23.0763,21.6518,22.611,487350.0],["2020-10-07",22.9375,23.3252,22.6518,23.264,365400.0],["2020-10-08",23.5701,23.5701,22.8477,23.1538,279675.0],["2020-10-09",23.362,23.3742,22.6804,22.7742,202725.0],["2020-10-12",22.7579,23.1865,22.7089,23.0803,222750.0],["2020-10-13",23.0007,23.4477,22.4559,22.7497,214050.0],["2020-10-14",22.6701,22.7681,22.1987,22.211,124800.0],["2020-10-15",21.9661,22.4253,21.4763,22.3273,184800.0],["2020-10-16",22.2416,22.8967,22.0763,22.713,384750.0],["2020-10-19",22.8599,22.8967,22.113,22.2661,214200.0],["2020-10-20",22.7559,22.7559,21.9233,22.1437,184050.0],["2020-10-21",22.2416,22.5661,21.6478,21.9722,188250.0],["2020-10-22",23.1232,23.264,21.911,22.7559,481950.0],["2020-10-23",23.1844,23.8089,22.9089,23.6619,641550.0],["2020-10-26",23.2334,23.4905,22.2845,22.8599,401100.0],["2020-10-27",22.7069,22.8661,22.3396,22.4253,278550.0],["2020-10-28",23.2579,23.2579,21.4641,22.3212,421350.0],["2020-10-29",22.2722,22.3824,21.6967,22.2232,288000.0],["2020-10-30",22.1743,22.4314,21.7396,21.9416,288750.0],["2020-11-02",22.1681,22.8905,21.8743,22.8171,298950.0],["2020-11-03",23.264,23.613,22.8232,23.4048,286650.0],["2020-11-04",22.9456,23.3252,22.5048,23.0864,230550.0],["2020-11-05",23.1354,23.6619,23.0865,23.1967,221550.0],["2020-11-06",23.3933,23.3933,22.1397,22.3302,237900.0],["2020-11-09",23.086,24.1675,22.8771,23.1045,407400.0],["2020-11-10",23.2397,24.401,23.2397,23.9709,432900.0],["2020-11-11",24.0754,24.2105,23.295,23.6452,463500.0],["2020-11-12",23.4363,24.1184,22.7972,23.0185,394050.0],["2020-11-13",23.2581,23.4732,22.8525,22.914,373050.0],["2020-11-16",23.3687,23.6452,23.1475,23.3871,360000.0],["2020-11-17",23.0738,23.4855,22.6559,23.1352,326550.0],["2020-11-18",23.295,23.7804,23.1905,23.4732,268050.0],["2020-11-19",23.3687,23.4977,22.9017,23.4609,153900.0],["2020-11-20",23.1905,23.6514,23.0185,23.5961,232350.0],["2020-11-23",23.6391,23.977,23.5346,23.719,213450.0],["2020-11-24",23.8419,24.8619,23.5715,24.4625,514500.0],["2020-11-25",24.4625,24.825,23.9586,24.2228,561450.0],["2020-11-27",24.1491,24.4932,23.7681,23.805,153300.0],["2020-11-30",23.719,23.9217,23.381,23.5531,479400.0],["2020-12-01",23.7927,24.1368,23.5039,23.6268,300000.0],["2020-12-02",23.4732,24.0569,23.1536,23.6329,259350.0],["2020-12-03",23.6514,24.0139,23.424,23.8419,262950.0],["2020-12-04",24.0446,24.782,23.9832,24.6776,388200.0],["2020-12-07",24.5792,24.5792,24.0508,24.2167,224850.0],["2020-12-08",23.7374,24.6161,23.6575,24.5792,361350.0],["2020-12-09",24.9111,25.2675,24.4563,24.9971,424500.0],["2020-12-10",24.8988,25.1937,24.6714,25.0524,349650.0],["2020-12-11",24.7943,25.5317,24.7943,25.3596,310050.0],["2020-12-14",25.673,25.7898,25.249,25.249,356100.0],["2020-12-15",25.4334,25.7222,25.077,25.2736,645450.0],["2020-12-16",25.2675,25.4149,24.825,25.0278,233250.0],["2020-12-17",25.0524,25.3535,24.8926,25.1999,254400.0],["2020-12-18",25.3166,25.4641,25.0155,25.249,949350.0],["2020-12-21",24.9049,25.249,24.5239,24.8496,312000.0],["2020-12-22",24.8373,24.8988,24.3826,24.8005,194550.0],["2020-12-23",24.9848,25.7037,24.8004,25.4641,336450.0],["2020-12-24",25.673,25.9618,25.1015,25.2675,60900.0],["2020-12-28",25.3473,25.4825,25.0524,25.2797,182550.0],["2020-12-29",25.4272,25.5255,24.7206,25.0462,142050.0],["2020-12-30",25.0217,25.5194,24.8865,25.2736,137250.0],["2020-12-31",25.2183,26.4718,24.9479,25.4518,243900.0],["2021-01-04",25.3842,25.716,24.8004,24.8558,268050.0],["2021-01-05",24.7697,25.5993,24.7636,25.3535,312150.0],["2021-01-06",25.6976,27.1232,24.9172,26.8897,597300.0],["2021-01-07",26.9511,27.3628,26.7176,27.3383,144150.0],["2021-01-08",27.3567,27.6209,26.6808,26.7791,240750.0],["2021-01-11",26.435,26.8835,26.4288,26.8774,286800.0],["2021-01-12",26.8897,27.4489,26.0663,27.1416,225300.0],["2021-01-13",27.0679,27.0679,26.3858,26.7484,421650.0],["2021-01-14",26.7545,27.455,26.7545,27.3505,249750.0],["2021-01-15",27.0126,27.4366,26.4473,27.4059,250050.0],["2021-01-19",27.5103,27.8974,27.3813,27.6394,311400.0],["2021-01-20",27.6271,28.2784,27.5226,27.9159,162000.0],["2021-01-21",27.9159,28.641,27.5718,27.6271,417300.0],["2021-01-22",27.2952,28.4443,27.0986,28.389,572100.0],["2021-01-25",29.0957,29.0957,27.584,27.7561,234000.0],["2021-01-26",27.9835,27.9835,27.3444,27.5902,237900.0],["2021-01-27",26.9819,27.326,26.2076,26.6808,251550.0],["2021-01-28",26.8344,27.0863,26.5456,26.8897,200850.0],["2021-01-29",26.8159,27.0925,25.716,25.8021,371550.0],["2021-02-01",26.1585,26.3797,25.5563,26.1769,213300.0],["2021-02-02",26.4964,27.5103,26.4657,26.5026,302100.0],["2021-02-03",26.4227,27.0863,26.1031,26.3121,270450.0],["2021-02-04",26.3244,26.6685,25.925,26.4288,409800.0],["2021-02-05",26.7975,27.117,26.054,26.3551,211200.0],["2021-02-08",26.5763,27.1846,26.5763,26.9634,199050.0],["2021-02-09",26.8037,26.8651,26.3797,26.5333,450600.0],["2021-02-10",26.5148,27.1109,25.9127,25.9311,217350.0],["2021-02-11",26.1523,27.3014,24.7943,25.6792,512550.0],["2021-02-12",25.5378,25.716,25.0647,25.4887,378300.0],["2021-02-16",25.5071,25.8512,24.9233,24.9786,314400.0],["2021-02-17",24.8373,25.1691,24.4441,24.9479,247050.0],["2021-02-18",24.868,25.3842,24.0938,24.2966,348300.0],["2021-02-19",24.3765,25.5378,24.3027,25.3105,423600.0],["2021-02-22",25.2306,26.14,25.2122,25.6546,354750.0],["2021-02-23",25.587,26.2138,25.3781,26.1339,349800.0],["2021-02-24",26.3005,27.3372,26.1894,27.1644,309600.0],["2021-02-25",26.8991,27.3927,26.0228,26.14,489900.0],["2021-02-26",26.3375,26.6029,25.85,26.1832,250050.0],["2021-03-01",26.7633,27.0348,26.498,26.609,325950.0],["2021-03-02",26.7078,26.7942,26.3622,26.4733,269700.0],["2021-03-03",26.066,27.2693,26.066,26.788,437550.0],["2021-03-04",26.8435,27.1336,26.6522,26.9114,471750.0],["2021-03-05",27.2693,28.0654,26.8003,28.0469,368100.0],["2021-03-08",28.2752,28.7997,27.7568,28.2628,389250.0],["2021-03-09",28.3801,28.9416,27.5779,28.485,407700.0],["2021-03-10",28.5776,29.3119,28.3924,29.0774,421650.0],["2021-03-11",29.0836,30.2314,29.0219,30.0401,486750.0],["2021-03-12",29.9475,31.083,29.929,30.904,383850.0],["2021-03-15",29.9784,30.651,29.6081,30.5276,535500.0],["2021-03-16",30.6695,30.7621,29.8673,30.4412,462750.0],["2021-03-17",30.4165,30.7559,30.1018,30.7497,340950.0],["2021-03-18",30.7744,31.5705,30.6942,31.1385,465150.0],["2021-03-19",31.0706,31.0706,30.0462,30.4042,805500.0],["2021-03-22",30.5152,30.8361,29.5279,29.7562,212400.0],["2021-03-23",29.3366,29.7932,28.8244,29.0959,285150.0],["2021-03-24",29.3119,29.7254,28.448,28.8799,208200.0],["2021-03-25",28.7689,29.7315,28.2135,29.5587,259500.0],["2021-03-26",29.8118,30.3795,29.5649,30.3548,171600.0],["2021-03-29",30.1697,30.7682,29.676,30.435,332100.0],["2021-03-30",30.5276,31.6507,30.2807,31.5396,408600.0],["2021-03-31",31.3915,32.0394,30.6201,30.7497,512850.0],["2021-04-01",30.7682,30.8114,30.1511,30.7004,177300.0],["2021-04-05",31.0398,31.5088,30.7374,31.2866,336300.0],["2021-04-06",31.194,31.7,30.9595,31.083,169650.0],["2021-04-07",31.1755,31.4841,30.2807,30.4659,179850.0],["2021-04-08",30.435,31.0336,29.929,30.8361,254100.0],["2021-04-09",30.7374,31.5026,30.5029,31.2866,232950.0],["2021-04-12",31.4717,31.626,30.9719,31.4594,132150.0],["2021-04-13",31.4656,31.4656,30.7436,31.1447,101100.0],["2021-04-14",31.5211,31.589,30.9472,31.0212,182700.0],["2021-04-15",31.2681,31.4594,30.6448,31.4285,161700.0],["2021-04-16",31.589,31.7494,30.8731,31.3113,256500.0],["2021-04-19",31.2866,31.3051,30.5955,30.9349,139350.0],["2021-04-20",31.1817,31.1817,29.7994,30.0833,154650.0],["2021-04-21",29.7994,30.5091,29.4353,30.3795,183450.0],["2021-04-22",30.8485,30.8485,28.6763,29.5649,322050.0],["2021-04-23",29.8735,31.2743,29.8611,30.7559,679950.0],["2021-04-26",31.0089,31.4717,30.5399,31.0459,466500.0],["2021-04-27",30.8361,31.4409,30.8361,31.0521,396150.0],["2021-04-28",30.7744,31.2496,30.5584,30.8731,424650.0],["2021-04-29",31.1693,31.2743,30.7312,30.867,204450.0],["2021-04-30",30.6078,30.867,30.3795,30.4597,265500.0],["2021-05-03",30.6201,31.3977,30.5708,31.2989,201300.0],["2021-05-04",31.0398,31.3236,30.7127,30.8546,219900.0],["2021-05-05",30.9842,31.2681,30.3795,30.7374,214500.0],["2021-05-06",30.7065,30.9102,30.3239,30.9102,185700.0],["2021-05-07",30.6439,30.9659,30.6191,30.712,279900.0],["2021-05-10",30.6872,31.5109,30.6562,31.0464,303150.0],["2021-05-11",30.5572,30.8916,30.1794,30.359,223200.0],["2021-05-12",30.2909,30.2909,29.5477,29.6653,244050.0],["2021-05-13",29.7954,31.034,29.7954,30.9411,307200.0],["2021-05-14",30.9411,31.8453,30.904,31.8206,343200.0],["2021-05-17",31.7834,32.1921,31.3437,32.0807,214650.0],["2021-05-18",31.8763,32.0621,31.1331,31.226,265650.0],["2021-05-19",30.9597,30.9597,30.1979,30.551,425550.0],["2021-05-20",30.3776,30.6191,29.3557,29.5477,321450.0],["2021-05-21",29.8202,30.6253,29.5477,30.3837,194550.0],["2021-05-24",29.1203,30.3466,29.1203,29.8264,170250.0],["2021-05-25",29.6034,30.1236,29.399,29.4424,484200.0],["2021-05-26",29.5167,29.8635,29.4486,29.7644,226650.0],["2021-05-27",30.1174,30.3404,29.9317,29.9688,298050.0],["2021-05-28",30.1236,30.1236,29.5477,29.6034,162300.0],["2021-06-01",30.2785,30.4333,29.5353,30.3466,293850.0],["2021-06-02",30.4271,30.4395,29.2008,29.3061,243000.0],["2021-06-03",29.207,29.2814,28.6001,29.1018,169050.0],["2021-06-04",29.1451,29.399,28.8912,29.046,176400.0],["2021-06-07",29.1761,29.2009,28.6187,28.885,220500.0],["2021-06-08",28.8293,29.1451,28.5629,28.8788,105600.0],["2021-06-09",28.885,28.9222,28.3586,28.8974,302700.0],["2021-06-10",29.0832,29.0832,28.4886,28.5444,261600.0],["2021-06-11",28.6806,28.9469,28.6497,28.8602,184200.0],["2021-06-14",28.8107,28.9283,28.2595,28.4267,185400.0],["2021-06-15",28.5691,28.7426,28.3152,28.4762,203700.0],["2021-06-16",28.4205,28.5382,27.8755,28.3586,481050.0],["2021-06-17",28.4081,28.4453,26.866,27.4358,210900.0],["2021-06-18",26.6431,26.9961,25.7451,25.9309,689700.0],["2021-06-21",26.2591,26.7112,25.968,26.3334,502950.0],["2021-06-22",26.2901,26.3396,25.8008,26.0114,387600.0],["2021-06-23",26.1166,26.4882,25.6026,26.129,387900.0],["2021-06-24",26.2095,26.8536,25.9618,26.6678,313200.0],["2021-06-25",26.7731,27.2376,25.4292,25.7079,2250900.0],["2021-06-28",26.0114,26.3086,25.4788,26.1662,483150.0],["2021-06-29",26.2591,26.6307,25.9928,26.1538,319650.0],["2021-06-30",26.1166,26.9961,26.1166,26.7793,289350.0],["2021-07-01",26.8598,27.2066,26.6183,26.8103,294900.0],["2021-07-02",26.8103,26.9341,26.1352,26.5935,167700.0],["2021-07-06",26.3644,26.4511,25.7636,25.9742,514350.0],["2021-07-07",25.7946,26.6926,25.6893,26.2157,308400.0],["2021-07-08",25.6088,26.6307,25.3611,26.1414,250200.0],["2021-07-09",26.5564,27.2995,26.1848,27.2686,369000.0],["2021-07-12",26.9837,27.6464,26.5935,27.4977,453600.0],["2021-07-13",27.3119,27.8074,26.6802,27.6402,366000.0],["2021-07-14",27.6649,28.1294,27.5101,27.6092,231900.0],["2021-07-15",27.3429,27.8384,27.1509,27.442,221250.0],["2021-07-16",27.6526,27.795,27.3801,27.7021,705450.0],["2021-07-19",27.0209,27.7269,26.544,27.1385,520350.0],["2021-07-20",27.0766,28.309,27.0085,28.117,335250.0],["2021-07-21",28.4577,29.4424,28.371,29.0584,431550.0],["2021-07-22",29.0584,29.1823,28.3586,28.7426,250500.0],["2021-07-23",28.9841,29.2628,28.532,28.9903,207450.0],["2021-07-26",29.7087,29.7087,28.4886,28.7302,193500.0],["2021-07-27",28.724,28.9469,28.3957,28.6992,240150.0],["2021-07-28",28.724,29.2814,27.956,28.6063,205050.0],["2021-07-29",28.9407,30.198,28.4948,29.108,268650.0],["2021-07-30",28.8788,29.1885,28.662,29.1018,236550.0],["2021-08-02",29.1513,29.4672,28.6125,28.7054,193350.0],["2021-08-03",28.7054,29.0089,28.3586,28.6497,254700.0],["2021-08-04",28.4329,28.4329,27.6587,27.8384,303150.0],["2021-08-05",27.8941,28.0675,27.5287,27.764,269400.0],["2021-08-06",28.0551,28.2533,27.7021,28.0861,118500.0],["2021-08-09",27.9679,28.2353,27.5263,27.7938,86700.0],["2021-08-10",27.7191,28.1856,27.6259,28.0861,90750.0],["2021-08-11",28.1172,28.6334,28.0923,28.6271,111450.0],["2021-08-12",28.7702,28.7764,28.3908,28.4157,151500.0],["2021-08-13",28.5276,28.5276,27.9617,28.1358,126600.0],["2021-08-16",28.0674,28.2727,27.6196,28.111,104550.0],["2021-08-17",27.8622,27.8684,27.2403,27.5139,230250.0],["2021-08-18",27.3771,27.999,27.0412,27.1221,111750.0],["2021-08-19",26.8174,27.6507,26.4131,27.0412,220950.0],["2021-08-20",26.9542,27.489,26.8795,27.2962,331500.0],["2021-08-23",27.4952,27.9555,27.2776,27.7129,151050.0],["2021-08-24",27.8,28.2416,27.5512,27.5948,112500.0],["2021-08-25",27.5512,28.5961,27.147,27.6321,122550.0],["2021-08-26",27.7005,27.8435,27.1905,27.2527,126750.0],["2021-08-27",27.346,28.3038,27.2092,28.0861,173850.0],["2021-08-30",28.1794,28.1794,27.5637,27.6134,130200.0],["2021-08-31",27.7627,27.9555,27.2714,27.4268,221550.0],["2021-09-01",27.5015,27.6569,26.9728,27.3771,109950.0],["2021-09-02",27.4393,27.6694,27.29,27.3646,70050.0],["2021-09-03",27.4268,27.6134,27.0475,27.0786,116400.0],["2021-09-07",26.9666,27.0475,26.5126,26.5872,110250.0],["2021-09-08",26.4318,26.7614,25.984,26.1581,169500.0],["2021-09-09",26.1768,26.3696,25.9591,26.0835,140400.0],["2021-09-10",26.2327,26.5064,25.7787,25.7787,152400.0],["2021-09-13",26.0648,26.2265,25.6357,26.0648,165450.0],["2021-09-14",26.2949,26.2949,25.5548,25.816,195300.0],["2021-09-15",25.8036,26.4629,25.7601,26.3198,161550.0],["2021-09-16",26.2949,26.6183,26.0088,26.4939,166050.0],["2021-09-17",26.2452,26.9791,26.0089,26.8236,920400.0],["2021-09-20",26.2763,26.7241,25.9093,26.525,388800.0],["2021-09-21",26.6992,26.8298,26.3509,26.581,321000.0],["2021-09-22",26.6992,27.545,26.6992,27.1967,379200.0],["2021-09-23",27.3398,27.9679,27.3398,27.7191,195750.0],["2021-09-24",27.5885,28.0736,27.0226,27.9368,162900.0],["2021-09-27",28.0052,29.0252,28.0052,28.7329,195750.0],["2021-09-28",28.8075,28.9195,28.2602,28.3038,176850.0],["2021-09-29",27.6196,28.8013,27.6196,28.7515,147600.0],["2021-09-30",28.8075,28.8573,27.8622,28.0861,234300.0],["2021-10-01",28.3286,28.8013,27.9866,28.5774,147750.0],["2021-10-04",28.6085,29.0314,28.5339,28.9941,172650.0],["2021-10-05",29.0936,29.3424,28.5712,29.019,158250.0],["2021-10-06",28.7826,29.1993,28.4219,29.1433,146550.0],["2021-10-07",29.3797,29.4419,29.0501,29.1807,275250.0],["2021-10-08",29.2802,29.417,28.8697,29.106,207900.0],["2021-10-11",29.2118,29.6906,28.9257,29.2055,144000.0],["2021-10-12",29.2677,29.9767,29.2491,29.8834,254100.0],["2021-10-13",29.8834,29.9394,29.3175,29.7404,203400.0],["2021-10-14",30.07,30.7852,29.5538,30.7666,397950.0],["2021-10-15",31.0962,31.8052,29.5414,29.7093,703200.0],["2021-10-18",29.7466,29.9518,29.1682,29.3921,559800.0],["2021-10-19",29.5476,29.6409,28.9506,29.4357,399000.0],["2021-10-20",29.4543,30.5116,29.3859,29.8399,261750.0],["2021-10-21",28.2291,32.8376,28.2291,31.4072,574950.0],["2021-10-22",31.6186,32.8749,31.0402,32.7754,561450.0],["2021-10-25",32.7505,33.5404,32.707,33.3911,396450.0],["2021-10-26",33.3724,33.7518,32.7567,33.3973,483450.0],["2021-10-27",33.2729,33.2729,32.0788,32.2841,327300.0],["2021-10-28",32.5017,32.8438,32.1099,32.2716,287250.0],["2021-10-29",32.2157,32.707,32.1472,32.3898,310200.0],["2021-11-01",32.6448,33.3787,32.452,32.906,240450.0],["2021-11-02",32.9495,33.3413,32.6448,33.0428,202350.0],["2021-11-03",33.0366,33.6212,32.5266,33.5155,334050.0],["2021-11-04",33.5466,33.7829,33.049,33.248,265050.0],["2021-11-05",33.6163,34.334,33.5476,34.1281,327450.0],["2021-11-08",34.5213,34.7709,33.5913,33.6662,303450.0],["2021-11-09",33.7474,34.0095,33.248,33.3978,403500.0],["2021-11-10",33.4291,33.5913,32.7737,32.886,493050.0],["2021-11-11",33.0171,33.479,32.6738,33.117,575100.0],["2021-11-12",33.1107,33.4915,32.9734,33.3167,209550.0],["2021-11-15",33.2231,33.5352,33.0983,33.298,177300.0],["2021-11-16",33.2044,34.1593,33.1419,34.0033,334200.0],["2021-11-17",33.7598,34.54,33.2356,34.4651,391350.0],["2021-11-18",34.4651,35.2765,34.4651,34.5837,344100.0],["2021-11-19",34.4589,35.0955,34.0469,34.8708,286650.0],["2021-11-22",35.0206,35.988,34.9519,35.7009,342750.0],["2021-11-23",35.47,35.6947,34.9332,35.4762,327600.0],["2021-11-24",35.1829,35.6385,34.7273,34.7273,145650.0],["2021-11-26",33.8909,33.8909,32.8611,33.5102,227550.0],["2021-11-29",33.9658,33.9908,32.8985,32.9235,261300.0],["2021-11-30",32.9235,33.4603,31.7251,31.8063,267300.0],["2021-12-01",33.3604,33.7598,32.6551,32.6551,369300.0],["2021-12-02",32.6489,33.7099,32.6489,33.092,287850.0],["2021-12-03",33.3042,33.454,32.8736,33.2917,332100.0],["2021-12-06",33.5664,34.3216,33.5164,34.0095,277500.0],["2021-12-07",34.203,34.4776,34.0407,34.0969,238050.0],["2021-12-08",34.359,34.384,33.7286,34.3278,208200.0],["2021-12-09",34.0345,34.6087,33.6038,34.5275,245700.0],["2021-12-10",34.5712,34.9332,33.6787,34.3278,253650.0],["2021-12-13",34.3028,34.3028,33.3541,33.4602,191100.0],["2021-12-14",33.3354,34.022,33.2356,33.4353,241350.0],["2021-12-15",33.4977,33.7661,32.8798,33.6038,302100.0],["2021-12-16",33.8847,34.1281,33.298,33.3853,242850.0],["2021-12-17",33.479,33.5664,32.6301,32.7987,535350.0],["2021-12-20",32.4179,32.4242,31.1884,32.2182,207600.0],["2021-12-21",32.5428,33.0358,32.393,32.9859,270300.0],["2021-12-22",32.9797,33.3229,32.3118,33.2356,220350.0],["2021-12-23",33.4166,33.8222,33.2106,33.5039,138300.0],["2021-12-27",33.635,34.2342,33.3542,34.1468,162000.0],["2021-12-28",34.2342,34.7834,33.9346,34.5338,154500.0],["2021-12-29",34.5837,35.1704,34.5837,35.0081,182400.0],["2021-12-30",34.9832,35.0393,34.5338,34.6648,113100.0],["2021-12-31",34.4339,34.8646,34.4152,34.7273,201600.0],["2022-01-03",34.7585,35.4575,34.6399,35.3264,338250.0],["2022-01-04",35.3639,36.9679,35.3639,36.8618,341700.0],["2022-01-05",36.8805,37.461,36.1066,36.2002,588150.0],["2022-01-06",36.3625,37.6295,36.2314,37.6046,415800.0],["2022-01-07",37.4485,38.004,35.9755,36.2002,327000.0],["2022-01-10",36.0255,36.2127,35.083,35.4013,288150.0],["2022-01-11",35.5886,35.8445,34.565,35.0643,285000.0],["2022-01-12",35.2453,35.5074,34.8583,35.108,318600.0],["2022-01-13",35.1891,35.6447,34.9956,35.5262,310200.0],["2022-01-14",35.1954,35.4887,34.5899,35.3764,249750.0],["2022-01-18",35.0643,35.1267,34.203,34.5338,314850.0],["2022-01-19",34.3902,34.5275,33.9346,34.0282,255600.0],["2022-01-20",34.0095,34.4901,33.1232,33.1419,309750.0],["2022-01-21",32.9172,34.1156,32.9172,33.6163,434400.0],["2022-01-24",33.1357,34.8708,33.1357,34.6212,571200.0],["2022-01-25",34.1905,34.5837,33.3105,34.0782,234150.0],["2022-01-26",34.4963,35.0518,33.2106,33.6163,315900.0],["2022-01-27",33.9159,34.1406,32.3618,32.6239,315750.0],["2022-01-28",32.7113,33.3916,31.5753,32.5677,423450.0],["2022-01-31",32.3742,33.1544,32.2057,32.9672,433500.0],["2022-02-01",32.9422,33.7099,32.5303,33.2168,382200.0],["2022-02-02",33.3042,33.4915,32.5552,32.6551,296100.0],["2022-02-03",32.5927,32.7487,31.8812,31.981,433650.0],["2022-02-04",31.9873,32.6614,30.7328,30.9574,290700.0],["2022-02-07",31.0948,31.0948,30.4082,30.6266,491850.0],["2022-02-08",30.739,31.4006,30.5268,30.9762,504750.0],["2022-02-09",31.2071,31.619,31.076,31.1821,421500.0],["2022-02-10",30.8326,31.3631,30.4519,30.583,424950.0],["2022-02-11",30.714,30.9949,30.1523,30.583,288600.0],["2022-02-14",30.558,32.3555,30.0649,30.8888,227550.0],["2022-02-15",31.1447,31.8749,31.0386,31.644,243450.0],["2022-02-16",31.7064,32.1932,30.7889,32.1433,274500.0],["2022-02-17",32.2432,32.5865,30.4644,31.2321,590250.0],["2022-02-18",31.3444,31.7876,30.8201,31.2071,400800.0],["2022-02-22",31.2882,31.6128,30.6766,30.7952,329100.0],["2022-02-23",31.0261,31.0261,30.3333,30.5954,395850.0],["2022-02-24",30.0337,31.1759,29.5469,31.0698,394950.0],["2022-02-25",31.1199,31.9657,30.9758,31.7715,270600.0],["2022-02-28",31.4269,32.705,31.1763,32.5421,488700.0],["2022-03-01",32.3417,32.3479,31.0573,31.358,415650.0],["2022-03-02",31.0823,32.492,31.0823,32.2226,432750.0],["2022-03-03",31.9407,32.7489,31.9407,32.7113,253200.0],["2022-03-04",32.3667,32.5046,31.4833,32.4544,281700.0],["2022-03-07",32.5234,32.7426,31.8718,32.091,307950.0],["2022-03-08",33.4193,33.4193,31.6211,32.091,344250.0],["2022-03-09",32.5735,32.6549,31.9657,31.9971,198750.0],["2022-03-10",31.571,32.1913,31.2953,32.0785,148650.0],["2022-03-11",32.2665,32.492,32.0346,32.4231,190800.0],["2022-03-14",32.6424,33.2063,32.398,33.106,290250.0],["2022-03-15",32.9995,33.4193,32.3103,33.2313,312000.0],["2022-03-16",33.2251,33.9957,32.9619,33.6386,526800.0],["2022-03-17",33.3629,33.8954,33.2376,33.6135,311850.0],["2022-03-18",33.6636,33.6636,32.799,33.1875,1059150.0],["2022-03-21",33.319,33.6574,32.9243,33.2501,178950.0],["2022-03-22",33.3003,33.6448,32.8617,33.1436,169200.0],["2022-03-23",32.9243,33.0058,32.5296,32.9055,211950.0],["2022-03-24",32.9494,33.4882,32.5296,32.8742,219750.0],["2022-03-25",32.9055,33.0183,32.16,32.8241,274650.0],["2022-03-28",32.68,32.8178,31.9783,32.2289,231300.0],["2022-03-29",32.4607,33.413,32.4607,33.2,297600.0],["2022-03-30",33.1499,33.3191,32.6361,32.893,232350.0],["2022-03-31",32.7552,32.8366,31.8154,31.8968,321600.0],["2022-04-01",32.1725,32.5421,31.4645,31.6274,268800.0],["2022-04-04",31.7715,31.7715,30.8568,30.9758,371100.0],["2022-04-05",30.932,31.4457,30.6187,30.9382,303300.0],["2022-04-06",30.8129,31.1512,30.0297,30.6625,892650.0],["2022-04-07",30.6375,30.7565,29.5724,29.8731,455400.0],["2022-04-08",30.1049,30.224,29.5849,29.5912,359400.0],["2022-04-11",29.4283,30.3869,29.2779,29.4032,680550.0],["2022-04-12",29.6977,30.5059,29.6789,29.6851,457950.0],["2022-04-13",29.6851,30.2992,29.6851,30.0987,423900.0],["2022-04-14",30.1926,30.6688,30.0673,30.224,499200.0],["2022-04-18",30.0924,30.4307,29.9671,30.0673,481500.0],["2022-04-19",30.3493,31.5585,29.9859,31.3768,874800.0],["2022-04-20",31.6023,32.1788,31.264,31.3204,422100.0],["2022-04-21",31.6274,31.878,30.8442,31.1826,330600.0],["2022-04-22",30.9821,31.2891,30.6813,30.7503,370200.0],["2022-04-25",30.5122,30.9507,30.0172,30.8129,498150.0],["2022-04-26",30.5748,31.051,30.0047,30.0611,399150.0],["2022-04-27",32.3229,32.5484,30.9758,31.8216,608700.0],["2022-04-28",31.5522,33.507,31.5522,33.3253,458700.0],["2022-04-29",32.9682,33.3003,31.7652,31.878,474750.0],["2022-05-02",31.853,32.8178,31.6149,32.3103,392100.0],["2022-05-03",32.3041,33.3629,32.1662,33.1624,296100.0],["2022-05-04",33.081,34.0646,32.68,33.9581,242250.0],["2022-05-05",33.5822,33.5822,32.3667,32.9369,219600.0],["2022-05-06",32.7238,33.0183,31.7464,32.1098,433200.0],["2022-05-09",31.7277,32.9118,31.7277,32.492,345450.0],["2022-05-10",32.7176,32.7301,31.239,31.5773,289050.0],["2022-05-11",31.7219,32.5961,31.3572,31.4829,371700.0],["2022-05-12",31.4704,31.7848,31.0238,31.6905,341700.0],["2022-05-13",31.659,32.3571,31.659,32.0427,232650.0],["2022-05-16",31.9609,32.2628,31.4767,32.1181,203850.0],["2022-05-17",32.464,33.3319,32.0615,33.0678,239400.0],["2022-05-18",32.6842,32.6842,30.7534,31.1874,284250.0],["2022-05-19",30.6968,31.4389,30.2188,30.9484,300600.0],["2022-05-20",31.1685,31.4829,29.6528,30.3509,200700.0],["2022-05-23",30.6528,31.005,30.3635,30.9044,234150.0],["2022-05-24",30.6654,31.5584,30.483,31.4326,286350.0],["2022-05-25",31.2628,32.0364,31.0867,31.7911,213600.0],["2022-05-26",31.9169,32.464,31.6528,31.9735,169050.0],["2022-05-27",32.0301,32.659,32.0301,32.5395,215700.0],["2022-05-31",32.1119,32.376,31.3194,32.0616,453000.0],["2022-06-01",32.3194,32.6527,31.8288,32.2942,247800.0],["2022-06-02",32.4578,33.1999,32.2125,33.1118,252450.0],["2022-06-03",33.1118,33.1118,32.2062,32.7974,172950.0],["2022-06-06",31.7659,33.3193,31.7659,33.3068,184800.0],["2022-06-07",33.0112,33.2816,32.8414,33.1936,181650.0],["2022-06-08",33.1621,33.6527,32.8477,33.42,261750.0],["2022-06-09",33.137,33.6338,33.0867,33.3759,185250.0],["2022-06-10",32.898,32.9923,32.0301,32.1873,152400.0],["2022-06-13",31.4767,31.5773,30.9672,31.0553,240900.0],["2022-06-14",31.6653,31.7031,30.9295,31.4704,279450.0],["2022-06-15",31.7282,32.1559,31.3509,31.81,306900.0],["2022-06-16",31.1748,31.4892,29.8038,30.049,443250.0],["2022-06-17",30.3886,30.3886,29.5522,30.0428,538200.0],["2022-06-21",30.4767,31.0616,30.1056,30.854,207300.0],["2022-06-22",30.4201,31.2628,30.1937,30.9106,307950.0],["2022-06-23",30.8603,31.1433,29.8667,30.1056,206700.0],["2022-06-24",30.2755,31.0553,30.0616,30.6779,967800.0],["2022-06-27",31.1748,31.9798,30.6779,31.2691,220950.0],["2022-06-28",31.4012,32.1056,30.3761,30.483,208650.0],["2022-06-29",30.4767,30.527,29.8792,30.3824,152400.0],["2022-06-30",29.9296,30.5396,29.6088,30.3132,218250.0],["2022-07-01",30.1497,30.7849,29.8918,30.6968,166950.0],["2022-07-05",30.1308,30.8163,29.6906,30.6842,211050.0],["2022-07-06",30.5962,31.1496,29.9107,30.3258,150450.0],["2022-07-07",30.6276,31.376,30.1371,31.288,170850.0],["2022-07-08",31.2062,31.2817,30.7534,30.9044,161850.0],["2022-07-11",30.6025,31.2503,30.4956,30.722,112800.0],["2022-07-12",30.6465,31.5458,30.5144,30.9044,149550.0],["2022-07-13",30.527,30.8037,29.3258,30.5962,144000.0],["2022-07-14",29.9673,30.3069,29.5648,30.2629,188250.0],["2022-07-15",30.9169,31.1748,30.4012,30.7597,303600.0],["2022-07-18",30.8729,31.1119,30.4453,30.5333,205050.0],["2022-07-19",30.7346,31.5962,30.5899,31.3823,326100.0],["2022-07-20",31.3446,31.9232,31.0553,31.766,270600.0],["2022-07-21",31.5018,31.81,31.2503,31.7911,194400.0],["2022-07-22",31.8729,32.2439,31.1874,31.5584,319950.0],["2022-07-25",31.5584,32.0112,31.376,31.571,298350.0],["2022-07-26",31.7597,31.9672,31.2754,31.8917,212400.0],["2022-07-27",31.6024,32.5835,29.2692,29.9924,536250.0],["2022-07-28",30.3383,30.7408,30.0365,30.3321,610500.0],["2022-07-29",30.3321,30.571,29.9673,30.3069,579150.0],["2022-08-01",30.3446,30.9547,29.9547,30.854,489600.0],["2022-08-02",30.7723,30.7912,30.2,30.4201,290700.0],["2022-08-03",30.4578,31.0867,30.2943,30.8163,374700.0],["2022-08-04",30.8603,31.0113,30.3069,30.3258,326550.0],["2022-08-05",29.9547,30.6213,29.9107,30.5899,421650.0],["2022-08-08",30.8603,31.2565,30.3069,30.6276,387600.0],["2022-08-09",30.7534,30.9987,30.0679,30.2251,235950.0],["2022-08-10",30.6842,30.9735,30.6276,30.961,331650.0],["2022-08-11",31.1883,31.8705,31.0367,31.1315,313050.0],["2022-08-12",31.3336,32.1547,31.1378,32.0031,247950.0],["2022-08-15",31.6368,32.3378,31.5799,32.2368,224100.0],["2022-08-16",32.1357,33.4684,31.9841,33.3358,256650.0],["2022-08-17",32.9758,33.1652,32.641,32.7673,148650.0],["2022-08-18",32.7421,33.0768,32.6347,32.9694,214350.0],["2022-08-19",32.8621,32.8937,32.5463,32.6031,188550.0],["2022-08-22",32.2936,32.4642,31.5862,31.9273,148800.0],["2022-08-23",31.801,32.1294,31.561,31.6999,171900.0],["2022-08-24",31.4852,31.8831,31.2831,31.5736,194400.0],["2022-08-25",31.5104,32.3126,31.5104,32.3063,319500.0],["2022-08-26",32.3126,32.3126,31.1757,31.2641,203700.0],["2022-08-29",31.0999,31.3715,30.7209,31.2199,239550.0],["2022-08-30",31.2515,31.542,30.1715,30.1904,245100.0],["2022-08-31",30.1588,30.342,29.483,29.723,373650.0],["2022-09-01",29.4704,29.7357,29.1356,29.5525,448350.0],["2022-09-02",29.7862,30.323,29.3504,29.4893,257250.0],["2022-09-06",29.7672,29.7672,29.0662,29.4135,233850.0],["2022-09-07",29.243,30.0578,29.243,29.982,259500.0],["2022-09-08",29.7104,30.0578,29.1546,29.9441,250350.0],["2022-09-09",30.2094,30.7146,29.8809,30.6515,191700.0],["2022-09-12",30.822,30.9041,30.4999,30.841,255300.0],["2022-09-13",30.1715,30.4809,29.3125,29.4956,260550.0],["2022-09-14",29.6725,29.7862,28.8514,29.4641,239400.0],["2022-09-15",29.2177,29.6662,28.9019,29.0535,384150.0],["2022-09-16",28.883,29.1609,27.6703,28.1377,978750.0],["2022-09-19",27.9103,29.4704,27.8598,29.1672,461700.0],["2022-09-20",28.8451,29.2114,28.3082,28.9335,345300.0],["2022-09-21",29.0977,29.4704,28.5293,28.5609,322950.0],["2022-09-22",28.384,28.504,27.8661,28.1946,333900.0],["2022-09-23",27.8914,28.0177,27.3924,27.7777,351600.0],["2022-09-26",27.5314,28.024,27.2282,27.3482,435600.0],["2022-09-27",27.5503,27.6198,26.9819,27.4935,388200.0],["2022-09-28",27.5503,28.4409,27.443,28.2135,392850.0],["2022-09-29",27.8282,27.8472,27.1335,27.7651,424800.0],["2022-09-30",27.803,28.2893,27.6198,27.7019,356850.0],["2022-10-03",28.0051,28.9272,27.8851,28.6809,305700.0],["2022-10-04",29.0472,29.3883,28.7819,29.0851,369600.0],["2022-10-05",28.8388,29.2367,28.5609,29.2114,391800.0],["2022-10-06",29.0725,29.4199,28.8767,29.0283,289800.0],["2022-10-07",28.8704,28.9272,28.4598,28.7188,263400.0],["2022-10-10",28.9841,29.1609,28.0872,28.9967,220050.0],["2022-10-11",28.9335,29.5399,28.9019,29.3756,325350.0],["2022-10-12",29.382,29.6535,29.0598,29.142,282450.0],["2022-10-13",28.763,30.0262,28.6051,29.9188,764550.0],["2022-10-14",30.102,30.2283,29.1104,29.4072,320700.0],["2022-10-17",29.8557,30.4367,29.5778,29.8746,302550.0],["2022-10-18",30.4746,30.9104,30.3988,30.8599,334650.0],["2022-10-19",30.7462,31.1315,29.843,30.3799,346050.0],["2022-10-20",30.3673,30.5062,29.4072,29.4767,230550.0],["2022-10-21",29.6788,30.582,29.4893,30.4304,268200.0],["2022-10-24",30.582,31.1883,30.5062,30.9294,247800.0],["2022-10-25",30.9231,31.3841,30.462,31.2578,346950.0],["2022-10-26",31.1631,31.6431,30.0262,30.5188,410250.0],["2022-10-27",30.8852,31.8768,30.7399,31.1694,366300.0],["2022-10-28",31.3273,31.9147,31.1694,31.6747,303300.0],["2022-10-31",31.782,31.8262,31.4599,31.5104,283650.0],["2022-11-01",31.782,31.8768,31.3968,31.6431,217650.0],["2022-11-02",31.4662,32.0978,30.8346,30.8662,256350.0],["2022-11-03",30.4367,30.8852,30.0072,30.6388,349050.0],["2022-11-04",30.961,31.3273,30.4367,30.9862,211800.0],["2022-11-07",31.0683,31.2136,30.7399,31.0178,155250.0],["2022-11-08",31.1757,31.4094,30.5378,30.9041,246600.0],["2022-11-09",30.587,30.9802,30.3332,30.4347,181800.0],["2022-11-10",31.475,32.3504,31.3862,32.2616,278700.0],["2022-11-11",32.2616,32.9022,32.2616,32.4582,220950.0],["2022-11-14",32.2172,32.5089,31.6716,31.697,249150.0],["2022-11-15",32.0395,32.528,31.7414,31.881,238650.0],["2022-11-16",31.6843,31.9,30.8787,31.494,329400.0],["2022-11-17",31.1769,31.8937,30.6567,31.881,206850.0],["2022-11-18",31.9825,32.4836,31.9825,32.3504,315600.0],["2022-11-21",32.1854,32.4772,32.0269,32.4011,255150.0],["2022-11-22",32.5216,33.2574,31.881,32.8642,297150.0],["2022-11-23",32.6675,33.0037,32.5089,32.9847,185700.0],["2022-11-25",32.8325,33.1242,32.8325,32.9086,77250.0],["2022-11-28",32.7944,32.9022,32.1854,32.3567,240000.0],["2022-11-29",32.3567,32.5597,32.0269,32.0586,306750.0],["2022-11-30",32.0205,32.8261,31.3291,32.6866,306000.0],["2022-12-01",32.9276,33.1115,32.547,32.9847,486150.0],["2022-12-02",32.5597,33.2828,32.4772,33.1115,215700.0],["2022-12-05",33.6634,34.9257,33.2067,34.025,594150.0],["2022-12-06",33.9235,34.2089,33.6507,34.1391,262050.0],["2022-12-07",34.0947,34.3485,33.6444,33.8347,310950.0],["2022-12-08",34.2089,34.2089,32.8642,33.0862,546750.0],["2022-12-09",33.3526,33.3526,31.5067,31.5701,744900.0],["2022-12-12",31.7922,31.8366,31.0627,31.5131,799950.0],["2022-12-13",32.3187,32.5089,31.4116,31.7922,569550.0],["2022-12-14",31.9571,32.5153,31.7985,32.3186,606750.0],["2022-12-15",32.0776,32.0776,31.4496,31.6907,604350.0],["2022-12-16",31.3545,31.7731,31.2466,31.6653,888150.0],["2022-12-19",31.6272,32.2679,31.5701,32.0776,471000.0],["2022-12-20",32.0713,32.2172,31.7478,31.9,525450.0],["2022-12-21",32.1347,33.0037,31.919,32.7563,295650.0],["2022-12-22",32.6041,32.7119,32.0015,32.4582,253350.0],["2022-12-23",32.3948,33.1179,32.3948,33.0354,136650.0],["2022-12-27",33.1115,33.3589,32.8324,33.0354,139200.0],["2022-12-28",33.0037,33.3209,32.2045,32.3757,179250.0],["2022-12-29",32.5343,33.2638,32.3757,33.175,193800.0],["2022-12-30",33.0481,33.4477,32.6802,33.1623,269100.0],["2023-01-03",33.2384,33.5302,32.6612,32.8071,448800.0],["2023-01-04",33.0735,33.3209,32.528,32.8261,430200.0],["2023-01-05",32.7373,32.7373,32.2108,32.5533,231300.0],["2023-01-06",32.8705,33.6127,32.8705,33.5809,185100.0],["2023-01-09",33.5809,33.8664,33.1115,33.1496,161700.0],["2023-01-10",33.0481,33.6,32.7754,33.3843,260400.0],["2023-01-11",33.397,33.6,32.8959,33.1242,263700.0],["2023-01-12",33.2067,33.3843,32.8388,33.1686,293400.0],["2023-01-13",32.9213,33.0862,32.8198,32.8451,201000.0],["2023-01-17",32.7246,33.01,32.4265,32.4455,272700.0],["2023-01-18",32.4265,32.8325,32.4265,32.5787,249750.0],["2023-01-19",32.5597,32.6548,31.8492,32.1981,220200.0],["2023-01-20",32.4138,32.4138,31.9825,32.2045,517650.0],["2023-01-23",32.2045,32.3694,31.9254,32.1347,216600.0],["2023-01-24",32.1347,32.8261,31.8175,32.7627,468300.0],["2023-01-25",32.7754,32.9974,32.5597,32.8325,222450.0],["2023-01-26",32.9149,33.6253,32.7817,33.5429,375450.0],["2023-01-27",33.8854,33.8854,33.1433,33.3336,299550.0],["2023-01-30",33.2257,33.7078,33.0925,33.1115,342300.0],["2023-01-31",33.2955,34.1455,33.1686,34.1328,690450.0],["2023-02-01",34.1328,35.5283,34.0757,35.357,544200.0],["2023-02-02",35.3888,36.6193,35.3888,36.3466,387750.0],["2023-02-03",36.0992,36.5369,36.0992,36.1499,219450.0],["2023-02-06",35.9216,36.2324,35.4268,35.5537,320550.0],["2023-02-07",35.3634,35.4712,34.8813,35.357,257850.0],["2023-02-08",35.135,35.4902,34.5197,34.5197,245850.0],["2023-02-09",34.875,35.319,34.5895,34.9194,242250.0],["2023-02-10",34.9194,35.2175,34.6656,35.0906,300150.0],["2023-02-13",35.2111,36.1626,35.1541,36.0611,348150.0],["2023-02-14",35.9216,36.2895,35.6425,36.1753,276450.0],["2023-02-15",35.8264,36.6003,35.6679,36.5623,352050.0],["2023-02-16",36.5432,39.2137,36.2705,38.9156,784650.0],["2023-02-17",39.3216,39.4548,37.9387,38.1607,482250.0],["2023-02-21",37.704,37.7548,36.1182,36.2007,363450.0],["2023-02-22",36.3022,36.7462,36.0929,36.1246,341550.0],["2023-02-23",36.2324,36.5623,36.0421,36.2578,253050.0],["2023-02-24",36.105,36.2196,35.7293,36.1113,227550.0],["2023-02-27",36.3979,36.8371,36.3406,36.487,262950.0],["2023-02-28",36.436,36.6843,35.9076,36.0859,404700.0],["2023-03-01",36.1304,36.8817,36.0413,36.5888,209700.0],["2023-03-02",36.296,36.8499,36.1877,36.6971,176850.0],["2023-03-03",36.8244,37.0027,36.4933,36.7989,141600.0],["2023-03-06",36.7989,36.9072,35.8758,36.054,182100.0],["2023-03-07",36.0922,36.678,35.8249,35.9776,156450.0],["2023-03-08",35.9267,36.1686,35.29,35.4747,316950.0],["2023-03-09",35.6466,35.793,34.9972,35.0418,160350.0],["2023-03-10",34.9717,35.3665,34.4815,34.7234,331650.0],["2023-03-13",34.1377,34.316,33.0681,33.4119,337950.0],["2023-03-14",34.2205,34.5961,33.361,33.8958,297150.0],["2023-03-15",32.8771,33.5138,32.7307,33.4628,373650.0],["2023-03-16",32.9662,33.9531,32.8835,33.7875,255450.0],["2023-03-17",33.5074,33.7366,32.7434,32.858,467700.0],["2023-03-20",33.2145,33.8321,33.0108,33.3992,272250.0],["2023-03-21",33.9531,34.577,33.622,33.9149,237150.0],["2023-03-22",33.8576,34.2014,33.2082,33.2082,187200.0],["2023-03-23",33.3228,33.9021,32.9153,32.9726,242250.0],["2023-03-24",32.7752,33.3737,32.5015,33.1763,313500.0],["2023-03-27",33.361,33.7684,33.1063,33.6093,351150.0],["2023-03-28",33.5774,33.9722,33.5774,33.7812,141000.0],["2023-03-29",34.1122,34.2205,33.813,34.1186,182700.0],["2023-03-30",34.3414,34.4942,34.1059,34.1695,140100.0],["2023-03-31",34.3669,34.9017,34.3032,34.7616,297150.0],["2023-04-03",34.7744,35.0736,34.3669,34.6598,186150.0],["2023-04-04",34.7744,34.7744,33.7111,33.9658,176700.0],["2023-04-05",33.743,33.8003,33.0235,33.3419,159000.0],["2023-04-06",33.3228,33.5456,32.9535,33.0172,194100.0],["2023-04-10",32.9089,33.9467,32.8898,33.8576,207150.0],["2023-04-11",34.0295,34.4497,34.0167,34.1695,148800.0],["2023-04-12",34.386,34.6088,34.1695,34.3351,266250.0],["2023-04-13",34.3796,34.6025,33.8066,34.4115,356100.0],["2023-04-14",34.4115,34.6598,34.0613,34.4815,225600.0],["2023-04-17",34.5133,34.7234,34.2396,34.4433,138000.0],["2023-04-18",34.5324,34.7616,34.2778,34.5261,153750.0],["2023-04-19",34.3733,34.8317,34.1886,34.7489,175350.0],["2023-04-20",34.6661,35.0672,34.507,34.7616,168150.0],["2023-04-21",34.7234,34.7935,33.9467,34.5324,381450.0],["2023-04-24",34.5897,35.1564,34.5261,34.6088,120750.0],["2023-04-25",34.2778,34.3733,34.0167,34.1759,312150.0],["2023-04-26",33.7302,34.3669,32.4633,33.2655,447600.0],["2023-04-27",33.24,33.7812,33.1954,33.7493,180600.0],["2023-04-28",33.6602,34.316,33.5583,33.813,327750.0],["2023-05-01",33.7875,34.7043,33.692,33.9849,208200.0],["2023-05-02",33.8066,33.883,33.049,33.552,255450.0],["2023-05-03",33.6156,33.9785,32.928,32.9535,309300.0],["2023-05-04",32.7307,32.7816,31.8648,31.9603,345750.0],["2023-05-05",32.4251,32.9026,32.2787,32.6607,265200.0],["2023-05-08",32.6925,32.8262,32.4696,32.6288,211200.0],["2023-05-09",32.5521,33.332,32.2836,33.2809,283950.0],["2023-05-10",33.6645,33.8818,33.4023,33.6453,401250.0],["2023-05-11",33.4982,33.8243,33.3576,33.5494,202500.0],["2023-05-12",33.7603,34.1695,33.332,33.6197,221700.0],["2023-05-15",33.8371,33.9457,33.511,33.7348,178800.0],["2023-05-16",33.6261,33.9777,33.2425,33.7795,300450.0],["2023-05-17",33.9457,34.3996,33.9457,34.1119,229800.0],["2023-05-18",34.1119,34.4572,33.9841,34.227,178800.0],["2023-05-19",34.6362,34.6362,33.4087,33.7156,333600.0],["2023-05-22",33.7603,34.0928,33.4535,33.6836,414150.0],["2023-05-23",33.6836,34.2526,33.4279,34.1887,241800.0],["2023-05-24",34.1056,34.2526,33.6197,33.6708,270000.0],["2023-05-25",33.5877,33.9585,33.1147,33.9457,279600.0],["2023-05-26",33.8818,34.4508,33.8818,34.2782,226650.0],["2023-05-30",34.3037,34.7001,33.8946,34.2206,228300.0],["2023-05-31",34.0352,34.0352,33.2489,33.4151,361200.0],["2023-06-01",33.5814,33.7476,33.1211,33.3512,207150.0],["2023-06-02",33.7476,35.5439,33.4087,35.512,356100.0],["2023-06-05",35.269,35.4416,34.6489,35.0837,288750.0],["2023-06-06",35.122,36.765,34.9814,36.3622,277200.0],["2023-06-07",36.5028,37.8134,36.2983,37.6472,284400.0],["2023-06-08",37.6472,37.7878,37.3147,37.3595,245250.0],["2023-06-09",37.1805,37.6024,37.1485,37.4682,206700.0],["2023-06-12",37.4298,37.8773,37.2636,37.3211,223500.0],["2023-06-13",37.4554,38.5613,37.4426,38.4271,367200.0],["2023-06-14",38.4846,39.0344,38.2033,38.3632,295800.0],["2023-06-15",38.1714,38.6125,38.1714,38.4079,336150.0],["2023-06-16",38.6636,38.9577,38.0371,38.0563,493050.0],["2023-06-20",38.1202,38.4335,37.8837,37.9348,280800.0],["2023-06-21",37.8773,38.5741,37.5385,38.0179,338250.0],["2023-06-22",38.0499,38.4463,37.6855,38.4463,247650.0],["2023-06-23",37.9284,38.3823,37.8389,38.0435,497250.0],["2023-06-26",38.0627,38.5869,37.9221,38.1266,183450.0],["2023-06-27",38.2033,39.0344,38.165,38.8234,203100.0],["2023-06-28",38.7851,39.175,38.5677,38.9065,177450.0],["2023-06-29",39.0408,39.6225,39.0088,39.1559,208650.0],["2023-06-30",39.5266,39.533,38.8043,38.8298,265200.0],["2023-07-03",38.7467,39.3476,38.7467,39.0791,108750.0],["2023-07-05",38.8554,38.8554,38.1714,38.1969,152100.0],["2023-07-06",37.8773,38.2928,37.3723,37.6024,199500.0],["2023-07-07",37.5385,38.1522,37.5385,37.9284,232950.0],["2023-07-10",37.8006,38.5741,37.7047,38.0947,185250.0],["2023-07-11",38.2609,38.9641,38.1394,38.6828,195600.0],["2023-07-12",39.2134,39.2326,38.6125,38.6189,181950.0],["2023-07-13",38.6061,38.9896,38.2864,38.9001,239100.0],["2023-07-14",38.7403,39.5842,38.312,39.5202,286050.0],["2023-07-17",39.3668,39.9614,39.2965,39.4691,321000.0],["2023-07-18",39.4691,40.0892,39.2773,39.4691,240900.0],["2023-07-19",39.6225,40.3002,39.207,40.2938,362850.0],["2023-07-20",40.428,40.46,39.9358,40.2554,222300.0],["2023-07-21",40.3193,40.4792,39.9294,39.955,306150.0],["2023-07-24",39.9422,40.5047,39.9422,40.1915,268650.0],["2023-07-25",39.9741,40.9331,39.9741,40.6837,390900.0],["2023-07-26",41.5531,44.3979,41.2463,41.713,758550.0],["2023-07-27",41.2847,41.4828,40.3897,40.6582,621750.0],["2023-07-28",41.0673,41.4125,40.4856,40.6773,353700.0],["2023-07-31",40.5687,41.3805,40.5303,41.3486,261150.0],["2023-08-01",41.2911,41.8472,41.2911,41.7322,259200.0],["2023-08-02",41.5084,41.9431,41.3997,41.7386,201900.0],["2023-08-03",41.6938,41.8089,41.3869,41.534,180900.0],["2023-08-04",41.4573,41.6043,40.9522,41.0226,153600.0],["2023-08-07",41.2079,41.7705,40.9586,41.7258,145800.0],["2023-08-08",41.2335,41.2335,40.6901,40.9778,154500.0],["2023-08-09",40.8563,40.8563,40.1659,40.4792,255000.0],["2023-08-10",40.5303,40.6965,40.0445,40.4408,213600.0],["2023-08-11",40.3705,40.8244,40.3705,40.6646,142500.0],["2023-08-14",40.607,40.7541,40.2938,40.5815,307650.0],["2023-08-15",40.46,40.6454,39.7312,40.0764,160200.0],["2023-08-16",40.0572,40.5175,39.7376,39.7887,126600.0],["2023-08-17",39.8463,40.2107,39.3093,39.4116,177600.0],["2023-08-18",39.354,39.744,39.1559,39.6034,190200.0],["2023-08-21",39.6865,40.0445,39.3604,39.891,170250.0],["2023-08-22",39.891,40.1212,39.744,39.9613,154500.0],["2023-08-23",39.9102,40.4089,39.8463,40.4025,122400.0],["2023-08-24",40.1148,40.6006,40.0317,40.2235,200250.0],["2023-08-25",40.5367,40.5367,39.8143,40.2426,124950.0],["2023-08-28",40.4408,40.85,40.4408,40.5239,164100.0],["2023-08-29",40.2938,40.5431,39.3349,39.5458,244400.0],["2023-08-30",39.3732,39.891,39.1814,39.8623,227800.0],["2023-08-31",39.8527,40.2938,39.7088,39.7088,174800.0],["2023-09-01",39.8431,40.5143,39.8431,40.3321,161600.0],["2023-09-05",40.1979,40.1979,38.6157,38.7595,235600.0],["2023-09-06",38.8365,39.3662,38.278,38.4417,157700.0],["2023-09-07",38.4321,38.538,37.4113,38.0373,176400.0],["2023-09-08",38.1721,38.3262,37.8543,38.0276,120700.0],["2023-09-11",38.1432,38.4706,37.8639,38.0758,119800.0],["2023-09-12",37.9506,38.4032,37.9506,38.0758,119100.0],["2023-09-13",37.8928,38.2299,37.7484,37.9988,194000.0],["2023-09-14",38.278,39.0676,38.278,39.0291,209800.0],["2023-09-15",39.0002,39.2121,38.4225,38.5188,479200.0],["2023-09-18",38.5573,38.9617,38.4514,38.7691,185200.0],["2023-09-19",38.8173,39.2699,38.8173,38.8558,199700.0],["2023-09-20",38.8269,39.2699,38.6632,38.8558,215200.0],["2023-09-21",38.6825,38.9521,38.4514,38.5765,196700.0],["2023-09-22",38.5958,38.9617,38.5958,38.9039,248600.0],["2023-09-25",38.6343,39.8284,38.6343,39.4143,240900.0],["2023-09-26",39.2602,39.6358,39.0195,39.1928,322500.0],["2023-09-27",39.3084,40.204,39.1254,40.098,434700.0],["2023-09-28",40.0499,40.984,39.8573,40.5891,194400.0],["2023-09-29",40.6951,40.6951,39.1832,39.318,314600.0],["2023-10-02",39.2217,39.4047,38.8077,39.1254,238900.0],["2023-10-03",38.9521,39.4047,38.4417,38.6921,290400.0],["2023-10-04",38.7884,39.4721,38.6151,38.9425,240200.0],["2023-10-05",38.9521,39.2988,38.3647,38.3839,338900.0],["2023-10-06",38.3262,39.3662,37.7388,38.4032,374500.0],["2023-10-09",38.2395,39.2699,38.1239,39.1062,150200.0],["2023-10-10",39.3951,39.6647,39.0869,39.0869,272800.0],["2023-10-11",39.3084,39.8091,39.3084,39.6454,183300.0],["2023-10-12",39.8284,39.8284,38.9906,39.1639,195800.0],["2023-10-13",39.164,39.3373,38.3454,38.3551,163800.0],["2023-10-16",38.8173,39.3084,38.2876,38.7884,244900.0],["2023-10-17",38.6151,39.8766,38.6151,39.5684,246300.0],["2023-10-18",39.4817,39.5299,38.7691,39.058,254700.0],["2023-10-19",38.9232,39.0965,37.9795,38.018,222600.0],["2023-10-20",38.1625,38.4995,37.5365,37.5751,285200.0],["2023-10-23",37.6617,37.9217,37.1321,37.2091,231900.0],["2023-10-24",37.5462,37.7195,36.6988,37.1128,210500.0],["2023-10-25",35.3025,36.5543,33.3958,33.6943,489800.0],["2023-10-26",33.8676,34.3491,33.4439,33.6172,405600.0],["2023-10-27",33.5402,34.5128,33.4824,34.0217,324000.0],["2023-10-30",34.4647,35.0136,33.9928,34.1758,279100.0],["2023-10-31",34.0891,34.4358,33.8002,34.2624,430700.0],["2023-11-01",34.0891,35.5432,33.6847,35.3217,496400.0],["2023-11-02",35.7069,36.0439,35.0521,35.6491,372500.0],["2023-11-03",36.2365,36.8625,35.9669,36.6699,291600.0],["2023-11-06",36.4773,36.9299,36.2943,36.8625,301300.0],["2023-11-07",36.6795,36.6795,35.9091,36.0439,275100.0],["2023-11-08",36.0343,36.1213,35.628,35.9956,231100.0],["2023-11-09",36.2761,36.5373,35.9182,35.9375,209900.0],["2023-11-10",36.3245,36.9726,36.2471,36.7211,214100.0],["2023-11-13",36.4502,36.9726,36.4502,36.634,242000.0],["2023-11-14",37.6691,38.2979,37.6594,38.2882,275400.0],["2023-11-15",38.2592,38.9557,37.9206,38.2398,300900.0],["2023-11-16",38.0464,38.1625,37.0306,37.0984,197200.0],["2023-11-17",37.4756,37.6304,36.9919,37.2822,227800.0],["2023-11-20",37.1564,37.9593,36.9436,37.8432,313500.0],["2023-11-21",37.6594,37.6594,36.8565,37.0306,155400.0],["2023-11-22",37.2048,37.582,36.9339,37.3982,150900.0],["2023-11-24",37.3982,37.9013,37.3982,37.5337,56800.0],["2023-11-27",37.495,37.7852,37.1757,37.5143,296700.0],["2023-11-28",37.4273,37.6401,37.1951,37.2338,188700.0],["2023-11-29",37.5143,38.3076,37.5143,38.1818,320700.0],["2023-11-30",38.3269,38.6848,37.969,38.3753,374700.0],["2023-12-01",38.5204,39.7199,38.3463,39.5942,339600.0],["2023-12-04",39.2556,39.9908,39.0331,39.8844,342200.0],["2023-12-05",39.8553,39.8553,38.7235,39.0137,326900.0],["2023-12-06",39.7683,40.4164,39.0428,39.1201,332600.0],["2023-12-07",39.3523,39.3523,38.8106,39.0911,315300.0],["2023-12-08",38.8783,39.5651,38.8686,39.2749,316100.0],["2023-12-11",39.4104,40.1456,39.2653,39.894,314400.0],["2023-12-12",39.8553,39.9231,39.1975,39.5264,220600.0],["2023-12-13",39.6715,40.6099,39.1298,40.5035,343500.0],["2023-12-14",41.1613,42.5446,40.7937,41.9835,474200.0],["2023-12-15",42.206,42.206,41.3644,41.6933,700000.0],["2023-12-18",42.0609,42.1093,41.1032,41.4031,351300.0],["2023-12-19",41.7514,42.6994,41.5482,42.4962,384500.0],["2023-12-20",45.4854,46.7236,44.6728,45.2145,1960000.0],["2023-12-21",45.6595,45.9981,44.7405,45.3306,1035100.0],["2023-12-22",45.6789,46.4141,45.5725,45.8627,888100.0],["2023-12-26",45.7659,47.1299,45.4951,46.8784,755200.0],["2023-12-27",46.9268,47.5362,46.5785,46.859,570500.0],["2023-12-28",46.801,47.6426,46.4527,47.4685,694800.0],["2023-12-29",47.2653,48.7744,47.2653,48.6583,13853000.0],["2024-01-02",48.3681,48.8518,47.0332,47.2944,1378500.0],["2024-01-03",47.0912,47.0912,45.5434,45.6208,734300.0],["2024-01-04",45.8723,46.2303,44.8082,45.1371,548600.0],["2024-01-05",44.7309,45.3887,44.5084,44.6438,740000.0],["2024-01-08",44.6148,45.2339,44.4503,44.963,507600.0],["2024-01-09",44.3439,44.5857,43.541,43.6281,699100.0],["2024-01-10",43.4926,43.6764,42.9993,43.1347,630400.0],["2024-01-11",42.8445,43.1154,42.2834,42.8638,519100.0],["2024-01-12",43.4249,43.512,42.1286,42.4092,378200.0],["2024-01-16",41.9448,42.4866,41.7514,42.206,414700.0],["2024-01-17",41.6546,42.0706,41.3741,41.5192,346800.0],["2024-01-18",41.9932,42.8252,41.6643,42.7768,572700.0],["2024-01-19",43.0186,43.0186,42.0126,42.6897,316200.0],["2024-01-22",43.1734,44.015,42.9896,43.8312,419800.0],["2024-01-23",44.1988,44.402,43.7538,43.8796,296100.0],["2024-01-24",44.3052,44.3052,42.8542,43.2992,316900.0],["2024-01-25",43.7538,44.5567,43.5507,44.2568,345400.0],["2024-01-26",44.6244,44.7599,43.7828,44.1891,349400.0],["2024-01-29",44.1891,44.9437,43.986,44.8953,223400.0],["2024-01-30",44.5277,45.5725,44.5277,45.2532,241200.0],["2024-01-31",45.3016,45.6885,43.4346,43.4443,461800.0],["2024-02-01",43.6958,44.8276,43.6571,44.7212,465400.0],["2024-02-02",44.1021,44.9824,43.7635,44.7986,372200.0],["2024-02-05",44.2568,44.4987,43.6958,44.1117,182400.0],["2024-02-06",43.8892,44.905,43.8892,44.518,205700.0],["2024-02-07",44.5471,45.379,44.3826,44.7405,269500.0],["2024-02-08",44.5277,45.0404,44.2472,45.0307,256500.0],["2024-02-09",45.3403,46.2109,44.8953,45.8917,301900.0],["2024-02-12",45.4564,46.9074,45.4564,46.2496,397100.0],["2024-02-13",45.0211,45.7949,44.3246,44.7695,362000.0],["2024-02-14",44.5277,45.6789,42.5736,45.5338,809100.0],["2024-02-15",45.853,47.3234,45.6015,46.6269,830200.0],["2024-02-16",46.4334,46.4818,45.0598,45.2242,549600.0],["2024-02-20",44.4503,44.9243,43.038,43.2701,489400.0],["2024-02-21",43.3669,44.1698,43.3185,44.0537,311000.0],["2024-02-22",44.0827,44.5084,43.9086,44.2278,270900.0],["2024-02-23",44.1601,45.2726,43.9957,45.1662,236100.0],["2024-02-26",44.9429,45.807,44.7875,45.671,270900.0],["2024-02-27",46.0788,46.6225,45.7196,46.3312,301400.0],["2024-02-28",45.904,46.9235,45.6516,46.4575,321400.0],["2024-02-29",47.0012,47.6322,46.807,47.2827,330400.0],["2024-03-01",47.273,47.4769,46.7876,47.4381,366800.0],["2024-03-04",47.4284,48.3119,47.1371,47.2439,300900.0],["2024-03-05",46.8847,47.6517,46.8652,47.1759,260900.0],["2024-03-06",47.4575,47.4575,46.3021,46.3215,305500.0],["2024-03-07",46.7584,47.5157,46.4963,46.5837,249000.0],["2024-03-08",47.0594,48.1954,46.6808,46.9526,293400.0],["2024-03-11",46.3021,46.5448,45.7293,46.2439,244900.0],["2024-03-12",46.2827,46.7196,46.0206,46.6225,149400.0],["2024-03-13",46.5351,47.273,46.4672,46.9429,301200.0],["2024-03-14",46.8361,47.0594,46.4769,46.9138,342500.0],["2024-03-15",46.438,47.875,46.438,47.807,1199900.0],["2024-03-18",47.7876,48.6323,47.4187,47.6128,437800.0],["2024-03-19",47.506,48.6905,47.506,48.2633,324300.0],["2024-03-20",48.273,50.1372,47.7196,49.5449,398900.0],["2024-03-21",49.642,50.7682,49.6032,50.6517,313200.0],["2024-03-22",50.6906,50.7294,50.1469,50.2537,258600.0],["2024-03-25",50.3993,50.8848,50.0983,50.2148,219500.0],["2024-03-26",50.4187,51.0886,50.2342,50.5644,308800.0],["2024-03-27",50.9818,51.5255,50.6517,51.4479,258600.0],["2024-03-28",51.4382,52.1566,51.3314,51.9624,276700.0],["2024-04-01",52.2149,52.2149,50.6226,51.4382,335100.0],["2024-04-02",51.0789,51.2537,49.7876,50.3508,431300.0],["2024-04-03",49.943,51.2925,49.943,50.8362,269300.0],["2024-04-04",51.0886,51.3217,50.108,50.4284,186900.0],["2024-04-05",50.5158,50.9527,50.1469,50.5838,321700.0],["2024-04-08",50.9624,51.1954,50.6809,50.9915,175900.0],["2024-04-09",50.5741,51.2828,50.3993,50.8265,265000.0],["2024-04-10",49.8168,50.1857,49.2828,49.6517,255800.0],["2024-04-11",49.6905,50.0595,48.7876,49.4964,211900.0],["2024-04-12",49.4769,49.8071,48.6711,48.9818,185600.0],["2024-04-15",49.3701,49.7391,47.4478,47.7487,250000.0],["2024-04-16",47.6808,48.1759,47.0691,47.6808,246900.0],["2024-04-17",48.1954,48.3992,46.4769,46.5157,282900.0],["2024-04-18",46.9332,47.5352,46.4672,46.5643,251000.0],["2024-04-19",46.3312,47.3507,46.3312,47.2924,304600.0],["2024-04-22",47.4769,48.0886,46.7002,46.8847,345700.0],["2024-04-23",47.1565,48.0886,46.8944,47.7973,250400.0],["2024-04-24",48.0983,48.0983,44.0496,45.0885,521000.0],["2024-04-25",44.7584,45.3021,43.4671,44.0885,400500.0],["2024-04-26",44.1856,45.5837,43.8457,45.3992,369800.0],["2024-04-29",45.5448,45.807,44.8263,44.972,245400.0],["2024-04-30",44.4186,44.4186,42.535,42.6418,487900.0],["2024-05-01",42.535,42.5642,41.467,41.5641,635300.0],["2024-05-02",42.1467,42.37,41.7777,42.0884,525800.0],["2024-05-03",42.8554,43.0399,41.8263,42.4282,403300.0],["2024-05-06",42.6904,43.3603,42.4962,42.9137,302700.0],["2024-05-07",42.8748,43.904,42.8554,43.7098,311000.0],["2024-05-08",43.281,44.0899,43.281,44.0412,206700.0],["2024-05-09",44.2068,45.3666,44.0802,45.3471,258400.0],["2024-05-10",45.5323,45.9806,45.4446,45.8831,257100.0],["2024-05-13",46.1852,46.1852,44.6844,44.7234,271300.0],["2024-05-14",45.3374,45.3374,44.2166,44.2556,188000.0],["2024-05-15",44.7234,44.7331,44.1581,44.6844,207300.0],["2024-05-16",44.4602,44.6552,43.6806,44.6552,304200.0],["2024-05-17",44.8208,44.8208,43.817,44.7916,291000.0],["2024-05-20",44.7624,45.6102,44.4213,44.4505,257400.0],["2024-05-21",44.2751,44.7526,43.6319,43.7488,177500.0],["2024-05-22",43.7683,43.9924,42.9789,43.3687,221300.0],["2024-05-23",43.3979,43.5051,41.9848,42.667,305800.0],["2024-05-24",43.0763,43.6221,42.7742,43.4174,243300.0],["2024-05-28",43.6611,43.8657,43.0179,43.242,261600.0],["2024-05-29",42.6963,42.9691,41.9556,42.3162,389000.0],["2024-05-30",42.628,43.778,42.3259,43.6221,257300.0],["2024-05-31",43.8657,44.0996,43.32,43.9827,348800.0],["2024-06-03",44.6162,44.6162,41.9166,42.5013,288900.0],["2024-06-04",42.248,42.6865,41.7607,42.3357,325600.0],["2024-06-05",42.6183,42.6768,41.9848,42.3649,220000.0],["2024-06-06",42.1407,42.8327,42.1407,42.5111,250300.0],["2024-06-07",41.9068,42.667,41.9068,42.4039,251200.0],["2024-06-10",41.8776,42.1115,41.1662,42.0335,417600.0],["2024-06-11",41.7314,42.1115,41.3903,41.9166,243700.0],["2024-06-12",43.1641,43.6708,42.3259,42.4136,165400.0],["2024-06-13",42.2577,42.2577,41.2344,41.7412,186500.0],["2024-06-14",41.1369,41.3806,40.4547,41.02,272500.0],["2024-06-17",41.0005,41.9653,40.7568,41.7996,228800.0],["2024-06-18",41.9263,42.5793,41.8094,42.1213,184700.0],["2024-06-20",41.9946,42.667,41.6535,41.9263,191400.0],["2024-06-21",41.9848,42.0725,41.478,41.634,653800.0],["2024-06-24",41.7217,43.0081,41.5755,41.8971,300600.0],["2024-06-25",41.8679,42.131,41.3806,42.0725,304600.0],["2024-06-26",41.7802,42.2577,41.3708,41.4391,219600.0],["2024-06-27",41.5657,41.6729,41.0492,41.2246,202500.0],["2024-06-28",41.5365,41.6924,40.5619,40.8056,842400.0],["2024-07-01",40.8835,41.1857,39.9479,40.1721,315500.0],["2024-07-02",40.289,40.9907,40.289,40.6301,230500.0],["2024-07-03",40.8933,41.2734,40.5132,40.7666,113800.0],["2024-07-05",40.6301,40.8738,40.0259,40.1234,184000.0],["2024-07-08",40.6204,41.1272,40.4742,40.7471,333000.0],["2024-07-09",40.5522,40.8056,40.0551,40.1526,266800.0],["2024-07-10",40.1624,40.8153,40.1331,40.7763,159300.0],["2024-07-11",41.556,43.4272,41.4975,43.2518,395500.0],["2024-07-12",43.7975,44.4408,43.5636,44.0509,233300.0],["2024-07-15",44.6162,46.4289,44.5187,45.4835,400700.0],["2024-07-16",46.0001,48.6899,45.9026,48.4365,611600.0],["2024-07-17",48.1052,49.6937,47.6276,47.6569,513300.0],["2024-07-18",47.2963,49.07,46.7602,46.9259,405200.0],["2024-07-19",47.1501,47.3352,45.8344,46.0585,354500.0],["2024-07-22",46.2145,47.2378,45.5713,47.0721,326200.0],["2024-07-23",46.5751,47.6569,46.3899,46.7213,518000.0],["2024-07-24",46.4679,47.4424,45.6005,45.7174,341300.0],["2024-07-25",46.0293,48.7094,45.6102,46.7505,344000.0],["2024-07-26",47.1793,48.495,46.7115,48.2416,529300.0],["2024-07-29",48.5242,49.3331,48.2416,48.9823,394600.0],["2024-07-30",49.1382,50.298,49.1382,49.8886,453300.0],["2024-07-31",50.1323,51.3115,48.7386,49.7132,658300.0],["2024-08-01",53.0755,55.2001,50.6878,53.4556,859600.0],["2024-08-02",50.9802,51.2238,48.1929,50.8437,662900.0],["2024-08-05",48.378,49.8984,48.1929,48.9238,504400.0],["2024-08-06",48.9238,50.795,48.2903,49.9179,502700.0],["2024-08-07",50.5513,50.873,48.5924,48.7289,392200.0],["2024-08-08",49.5378,50.3369,48.8458,50.0056,209500.0],["2024-08-09",49.8497,50.1615,49.2747,49.3624,190300.0],["2024-08-12",49.7035,49.7035,48.7289,49.3721,207800.0],["2024-08-13",49.5677,50.1057,48.9809,49.8416,234300.0],["2024-08-14",49.91,50.3697,49.3525,49.8807,292000.0],["2024-08-15",51.1326,51.4651,50.6142,50.9859,278500.0],["2024-08-16",50.9174,51.4554,50.5751,50.9859,257400.0],["2024-08-19",50.9957,51.5727,50.9468,51.0152,210900.0],["2024-08-20",50.8392,51.1522,50.1643,50.4675,447100.0],["2024-08-21",50.9468,51.739,50.5556,51.3282,227700.0],["2024-08-22",51.1815,51.4651,50.4578,50.5947,209600.0],["2024-08-23",50.7218,52.8833,50.5849,52.4628,446300.0],["2024-08-26",52.5508,53.3137,52.2476,52.6584,280900.0],["2024-08-27",52.1889,52.4139,51.3282,51.3673,321700.0],["2024-08-28",51.0055,51.6314,50.9761,51.0152,195200.0],["2024-08-29",51.2304,52.1498,50.5751,51.651,296400.0],["2024-08-30",51.651,51.9444,50.7707,51.5434,354300.0],["2024-09-03",50.8588,50.8783,48.7168,48.8733,308500.0],["2024-09-04",48.5114,49.2058,48.3158,48.5799,213600.0],["2024-09-05",48.7364,48.8146,48.0224,48.5897,220200.0],["2024-09-06",48.5505,49.0885,47.1911,47.2986,185700.0],["2024-09-09",47.2302,47.9148,46.7118,47.24,246500.0],["2024-09-10",47.4062,47.7094,45.9196,46.6825,311600.0],["2024-09-11",46.3891,46.9074,45.2839,46.6727,265100.0],["2024-09-12",47.0737,47.8659,46.839,47.5725,154500.0],["2024-09-13",48.443,49.8709,48.3647,49.7731,312700.0],["2024-09-16",49.8318,50.4969,49.2645,49.5677,292500.0],["2024-09-17",50.0861,51.1033,49.6655,50.3404,207000.0],["2024-09-18",50.0274,52.2965,49.9785,50.3013,201900.0],["2024-09-19",51.651,52.0715,50.8001,51.9835,226400.0],["2024-09-20",51.5727,53.9885,50.8881,51.4065,1129900.0],["2024-09-23",51.7586,52.6486,51.025,51.2695,124800.0],["2024-09-24",51.6608,52.4823,51.4162,51.964,239500.0],["2024-09-25",51.8759,52.0813,51.2402,51.5532,300300.0],["2024-09-26",52.2867,53.4897,51.9151,51.964,214400.0],["2024-09-27",52.6095,53.3919,51.7488,51.9248,2096700.0],["2024-09-30",51.6314,52.14,50.9957,51.6705,328300.0],["2024-10-01",51.2206,51.2989,50.2915,50.761,254600.0],["2024-10-02",50.2719,50.849,49.4406,49.4699,275100.0],["2024-10-03",48.9613,49.1276,48.443,48.6777,322200.0],["2024-10-04",49.6753,49.7927,49.1178,49.3134,167200.0],["2024-10-07",48.8733,49.5677,48.6973,49.4797,236700.0],["2024-10-08",49.4797,49.9687,48.7462,49.4797,142000.0],["2024-10-09",49.5384,50.0079,49.2743,49.5873,140400.0],["2024-10-10",48.9222,49.3036,48.4332,49.2743,227300.0],["2024-10-11",49.2254,50.5067,48.8146,50.4675,157100.0],["2024-10-14",50.2132,51.2011,50.047,51.1815,157600.0],["2024-10-15",51.0055,51.3576,50.0176,50.0372,402400.0],["2024-10-16",50.7023,52.2378,50.5556,51.5923,294300.0],["2024-10-17",51.8075,51.8075,50.8099,51.2304,190600.0],["2024-10-18",51.3967,51.426,50.7903,50.9859,224100.0],["2024-10-21",50.9761,51.4162,50.1154,50.4578,259000.0],["2024-10-22",50.047,50.7414,49.4895,50.7316,216000.0],["2024-10-23",50.624,51.7879,50.624,51.6803,367000.0],["2024-10-24",51.6803,52.0911,51.4162,51.9248,247100.0],["2024-10-25",52.5117,53.1767,52.0813,52.3356,279500.0],["2024-10-28",52.942,54.1743,52.8149,54.0961,384800.0],["2024-10-29",54.057,54.6047,53.5386,53.6658,637600.0],["2024-10-30",56.1305,59.2211,53.9983,57.0596,807400.0],["2024-10-31",56.7662,58.2528,55.1035,55.3382,666300.0],["2024-11-01",56.2185,56.5608,55.5436,56.1989,599900.0],["2024-11-04",55.5828,57.7345,55.5436,56.8053,605300.0],["2024-11-05",56.5315,58.4973,56.1207,58.1941,429000.0],["2024-11-06",60.1014,63.7202,60.1014,63.1627,1075400.0],["2024-11-07",62.5954,63.0942,61.4413,61.5489,513600.0],["2024-11-08",61.099,62.4096,60.2383,61.5684,602100.0],["2024-11-11",62.1259,62.8203,62.0086,62.3509,448100.0],["2024-11-12",61.9193,62.6745,61.3504,61.7722,498700.0],["2024-11-13",62.2822,62.4391,61.2916,61.3308,595800.0],["2024-11-14",61.4289,61.9487,59.6928,60.0852,476400.0],["2024-11-15",60.4677,60.5854,59.3103,59.4967,369600.0],["2024-11-18",59.6046,60.1342,59.2809,59.3594,299400.0],["2024-11-19",58.8395,58.967,57.4762,57.8097,299000.0],["2024-11-20",57.8293,58.4472,56.6131,57.1525,373400.0],["2024-11-21",57.7606,58.3001,57.1721,58.1824,386400.0],["2024-11-22",58.5649,59.1338,58.3099,58.8493,416500.0],["2024-11-25",59.7321,62.1841,58.3982,61.6643,604900.0],["2024-11-26",61.115,61.115,59.5261,60.556,261100.0],["2024-11-27",61.1641,61.4976,59.9086,60.3206,202900.0],["2024-11-29",60.9483,61.576,60.1636,60.7619,192800.0],["2024-12-02",60.6541,61.3799,60.1342,60.8208,248600.0],["2024-12-03",60.5952,60.8796,59.5555,60.1048,733200.0],["2024-12-04",60.8208,61.8801,60.6442,60.9777,307600.0],["2024-12-05",60.6737,60.9679,59.9871,60.5265,175300.0],["2024-12-06",60.9287,61.1837,60.6148,60.7521,217200.0],["2024-12-09",61.2425,61.5172,60.2421,60.3402,279500.0],["2024-12-10",60.2029,60.3794,59.2024,59.4869,207900.0],["2024-12-11",60.1931,60.5658,59.7125,60.2225,382200.0],["2024-12-12",60.2912,60.5069,59.2907,59.7615,228700.0],["2024-12-13",59.7615,60.605,58.5453,58.8003,365600.0],["2024-12-16",58.7022,59.4476,58.4178,59.0651,348400.0],["2024-12-17",58.7513,59.1436,57.2016,57.5154,308200.0],["2024-12-18",58.0843,58.3785,54.5926,55.1516,304700.0],["2024-12-19",55.4067,55.8382,54.2983,54.3376,413200.0],["2024-12-20",53.7687,54.8182,53.1704,53.4156,858400.0],["2024-12-23",53.1311,53.5627,52.729,53.1115,204500.0],["2024-12-24",53.445,54.112,53.2586,54.0433,96900.0],["2024-12-26",53.7294,54.4356,53.1115,54.3179,189700.0],["2024-12-27",53.7,54.4553,53.0331,53.5823,568100.0],["2024-12-30",53.1802,53.6216,52.5623,53.3175,489900.0],["2024-12-31",53.6608,54.3081,53.4548,53.7393,300400.0],["2025-01-02",54.2493,54.4454,53.396,53.7687,270600.0],["2025-01-03",53.8079,54.5337,53.3665,54.4454,215400.0],["2025-01-06",54.5533,55.0928,54.0237,54.3866,271400.0],["2025-01-07",54.4553,54.8378,53.5235,54.5239,303800.0],["2025-01-08",53.9845,54.4651,53.3665,54.367,240900.0],["2025-01-10",53.2488,53.7196,52.8075,53.5333,284000.0],["2025-01-13",52.9448,54.8574,52.9448,54.8182,275900.0],["2025-01-14",55.593,57.1231,55.1516,57.0741,294900.0],["2025-01-15",58.457,59.1828,57.947,58.7316,401900.0],["2025-01-16",58.5551,59.585,57.8097,58.9474,314200.0],["2025-01-17",60.1244,60.1244,58.9474,58.9768,347800.0],["2025-01-21",59.5065,60.2421,59.3398,59.5555,237700.0],["2025-01-22",59.2024,59.6438,58.5355,59.2809,247800.0],["2025-01-23",58.9965,59.6536,58.7905,59.4084,299900.0],["2025-01-24",59.1828,60.0263,58.6728,59.9675,244100.0],["2025-01-27",59.0063,60.399,58.9376,59.2122,233700.0],["2025-01-28",59.1142,59.1338,57.7312,58.6041,156100.0],["2025-01-29",58.3099,59.4182,58.3099,58.7807,187700.0],["2025-01-30",59.5163,60.7717,59.5163,60.4677,191900.0],["2025-01-31",60.3304,60.5069,59.0749,59.585,299400.0],["2025-02-03",57.9568,58.8101,57.79,58.1922,530500.0],["2025-02-04",58.0745,59.3299,58.0745,58.9082,215700.0],["2025-02-05",59.1632,60.2323,58.869,59.8792,247500.0],["2025-02-06",60.3206,60.5658,59.4182,59.4771,283400.0],["2025-02-07",59.1926,60.605,58.202,60.3696,513300.0],["2025-02-10",61.321,61.321,58.0451,58.5257,408900.0],["2025-02-11",58.0156,59.0749,58.0156,58.5159,296800.0],["2025-02-12",57.3389,58.3197,57.3389,57.7704,220000.0],["2025-02-13",58.2314,58.5355,57.6625,58.3491,219900.0],["2025-02-14",58.8493,59.6732,58.6532,59.3103,217700.0],["2025-02-18",59.2809,60.1146,58.8003,59.9969,293700.0],["2025-02-19",60.0558,64.1752,59.5163,60.8012,636400.0],["2025-02-20",60.2323,60.4775,56.7111,57.1819,354000.0],["2025-02-21",57.8783,57.8783,54.5239,54.6514,370900.0],["2025-02-24",55.0536,56.2011,54.0041,54.1512,454200.0],["2025-02-25",54.573,56.5346,54.1512,55.799,457200.0],["2025-02-26",56.2011,58.0353,56.0834,56.7112,389500.0],["2025-02-27",56.8877,57.8391,56.6425,56.8877,326300.0],["2025-02-28",57.0544,57.5645,56.515,57.2016,395900.0],["2025-03-03",57.5066,58.028,55.893,56.08,346200.0],["2025-03-04",55.1945,55.1945,53.7777,54.1122,324400.0],["2025-03-05",54.1614,55.5093,54.0827,55.4503,273600.0],["2025-03-06",54.9387,55.165,54.2598,54.614,309900.0],["2025-03-07",54.1516,54.8403,53.2366,54.5058,219900.0],["2025-03-10",53.8761,54.8009,53.2464,53.5908,322900.0],["2025-03-11",53.8072,54.5648,53.1579,53.7285,291100.0],["2025-03-12",54.1713,54.8009,52.8923,53.1481,283600.0],["2025-03-13",53.1579,54.1614,50.6687,51.1705,474400.0],["2025-03-14",51.4361,52.8726,51.1508,52.7348,361300.0],["2025-03-17",52.2528,53.4531,52.0166,53.0792,380500.0],["2025-03-18",52.8332,53.8564,51.9478,52.0461,456200.0],["2025-03-19",52.2823,54.5845,52.2134,53.6597,473800.0],["2025-03-20",53.0792,54.4566,53.0792,53.1481,404300.0],["2025-03-21",52.8135,52.8726,51.692,52.5676,829900.0],["2025-03-24",53.5318,55.0567,53.5318,54.86,476100.0],["2025-03-25",54.86,55.283,54.1221,54.7813,303800.0],["2025-03-26",55.0666,55.4208,54.368,54.7124,290700.0],["2025-03-27",54.6632,54.7813,54.0729,54.3385,520700.0],["2025-03-28",54.368,54.5747,52.2921,52.7053,277000.0],["2025-03-31",52.0363,52.9316,51.5247,52.5479,470400.0],["2025-04-01",52.2626,54.7124,52.1347,54.5451,688600.0],["2025-04-02",53.4924,55.4798,53.4924,55.1256,405500.0],["2025-04-03",52.0461,52.6069,50.2063,50.8852,606500.0],["2025-04-04",48.5042,50.5999,48.0713,49.5471,857700.0],["2025-04-07",47.6188,51.5837,46.3004,49.1929,709900.0],["2025-04-08",51.0032,51.4165,47.6581,48.5141,623600.0],["2025-04-09",47.8943,53.0989,47.8943,52.361,891400.0],["2025-04-10",50.5113,51.9182,49.7931,51.1607,717300.0],["2025-04-11",50.3736,52.1248,50.1079,51.9871,497900.0],["2025-04-14",52.174,52.174,50.4916,51.6329,463100.0],["2025-04-15",51.5739,52.6168,51.0229,51.869,491200.0],["2025-04-16",52.115,52.4102,49.8029,50.5605,816400.0],["2025-04-17",50.6195,53.4235,50.167,50.9344,462900.0],["2025-04-21",51.3082,51.5247,48.4452,48.9667,903400.0],["2025-04-22",49.5865,50.5999,49.2028,50.59,778300.0],["2025-04-23",51.8395,52.6758,50.0686,50.1768,328100.0],["2025-04-24",50.3244,51.6231,49.6947,51.4165,292000.0],["2025-04-25",50.9639,51.6034,50.3342,50.6491,388900.0],["2025-04-28",50.5015,51.446,49.0847,49.7833,716300.0],["2025-04-29",49.4586,50.4523,49.0946,50.0686,608800.0],["2025-04-30",49.5373,50.6687,48.5731,50.167,659000.0],["2025-05-01",50.59,50.59,48.8486,49.8816,972500.0],["2025-05-02",49.9112,51.81,49.6258,49.7341,539500.0],["2025-05-05",48.8191,49.2126,47.5794,47.6483,680100.0],["2025-05-06",47.2449,47.6188,46.7136,47.2646,568400.0],["2025-05-07",47.3925,47.5204,46.7038,47.0186,388000.0],["2025-05-08",47.7467,48.2976,47.1465,47.9631,356100.0],["2025-05-09",47.8943,48.1304,47.2055,47.4318,325100.0],["2025-05-12",49.9698,50.7895,48.9527,50.1081,633500.0],["2025-05-13",50.9969,51.54,50.4834,51.1253,549700.0],["2025-05-14",50.9278,51.5302,50.2858,50.4044,412100.0],["2025-05-15",50.5327,51.4808,50.5327,51.0463,769600.0],["2025-05-16",51.0858,51.6783,50.3747,51.6289,452000.0],["2025-05-19",50.7204,51.3721,50.4241,51.3326,400200.0],["2025-05-20",51.1845,51.8955,50.5722,50.9475,695400.0],["2025-05-21",50.3747,50.7895,49.2292,49.2489,431800.0],["2025-05-22",49.0909,49.1995,48.5971,48.9724,261200.0],["2025-05-23",47.7676,48.6663,47.7676,48.3108,253900.0],["2025-05-27",49.081,49.6242,48.7947,49.4563,274500.0],["2025-05-28",49.5847,49.8118,48.2713,48.3305,234400.0],["2025-05-29",48.5083,49.5156,47.9157,48.528,314400.0],["2025-05-30",48.765,49.7427,48.2614,49.0317,494600.0],["2025-06-02",48.7552,48.8835,48.054,48.4391,345100.0],["2025-06-03",48.4688,49.96,48.3601,49.8217,320900.0],["2025-06-04",49.6736,50.0686,49.2292,49.5946,368100.0],["2025-06-05",49.3971,49.9402,49.1403,49.6341,410600.0],["2025-06-06",50.4537,50.513,49.7723,49.9896,233700.0],["2025-06-09",50.3056,51.4512,50.1377,50.671,404300.0],["2025-06-10",51.0364,51.7474,50.5031,51.4808,345200.0],["2025-06-11",51.5302,51.5302,50.4932,50.6315,449700.0],["2025-06-12",50.1081,50.5821,49.7822,50.5426,298600.0],["2025-06-13",49.8711,50.1673,48.923,49.1008,259400.0],["2025-06-16",49.8217,50.3747,48.923,49.7723,408000.0],["2025-06-17",49.1897,49.5254,48.4885,48.6169,289000.0],["2025-06-18",48.8638,49.1699,48.37,48.6663,348600.0],["2025-06-20",49.0119,49.5748,48.7947,48.844,1260700.0],["2025-06-23",48.5478,49.9995,48.3206,49.9995,347300.0],["2025-06-24",50.3846,50.7599,49.6834,50.75,295400.0],["2025-06-25",50.6019,50.9771,49.96,50.1081,384900.0],["2025-06-26",50.3649,50.7697,49.7032,50.355,210700.0],["2025-06-27",50.4636,51.3129,49.96,51.0956,1417800.0],["2025-06-30",50.9969,51.3524,50.3254,50.8685,638300.0],["2025-07-01",50.75,54.315,50.2562,53.6336,925300.0],["2025-07-02",53.4559,54.8582,52.8831,54.8088,544300.0],["2025-07-03",55.194,55.194,53.6633,53.8608,321200.0],["2025-07-07",53.2682,54.1274,52.5473,52.6658,432000.0],["2025-07-08",52.6658,53.3374,52.1326,52.3696,470700.0],["2025-07-09",52.5473,53.0707,52.2214,53.0609,283200.0],["2025-07-10",52.9226,54.2558,52.5868,53.4164,261500.0],["2025-07-11",52.9028,53.209,51.9943,53.0214,434600.0],["2025-07-14",52.5868,53.3966,52.3597,53.209,356400.0],["2025-07-15",53.3867,53.762,51.382,51.4413,488700.0],["2025-07-16",51.5697,52.2313,50.8389,51.4709,354400.0],["2025-07-17",51.5993,52.2116,51.1351,51.9943,375800.0],["2025-07-18",52.5276,52.5671,49.7822,50.039,438900.0],["2025-07-21",50.039,50.5031,49.7822,49.802,393500.0],["2025-07-22",50.0093,52.2116,49.881,52.0931,503200.0],["2025-07-23",52.735,53.4559,52.5078,53.3176,281900.0],["2025-07-24",52.972,53.9299,52.972,53.5744,466700.0],["2025-07-25",53.8213,54.2558,53.1596,54.1373,280600.0],["2025-07-28",54.1175,54.4829,53.7423,54.0681,286100.0],["2025-07-29",54.5521,54.5521,53.4657,53.8805,459400.0],["2025-07-30",53.92,54.8483,51.935,52.4584,684500.0],["2025-07-31",53.5546,55.273,52.5572,53.4658,672200.0],["2025-08-01",52.7942,54.315,51.7178,52.8831,680400.0],["2025-08-04",53.1497,54.4138,52.814,54.1965,486500.0],["2025-08-05",54.4533,55.8754,54.394,55.7667,374600.0],["2025-08-06",55.7667,55.984,54.7891,55.0359,300100.0],["2025-08-07",55.5001,56.0432,54.3842,54.5125,234700.0],["2025-08-08",54.5125,54.9866,54.315,54.473,224300.0],["2025-08-11",54.8286,55.0853,53.8114,54.2459,261200.0],["2025-08-12",54.7315,56.9017,54.6819,56.872,278200.0],["2025-08-13",56.872,58.626,56.7333,58.4179,521200.0],["2025-08-14",57.2486,57.8927,56.5945,56.8324,327000.0],["2025-08-15",57.2882,57.2882,55.7819,55.8612,264400.0],["2025-08-18",55.9801,56.4161,55.8117,56.0297,205500.0],["2025-08-19",56.3071,57.2089,55.8513,56.317,395000.0],["2025-08-20",56.0495,56.3171,55.8017,55.9107,340900.0],["2025-08-21",55.7324,55.9702,54.7612,55.7324,257300.0],["2025-08-22",56.1684,58.8341,56.0495,58.3684,407100.0],["2025-08-25",57.8035,58.3783,56.6143,57.6549,248500.0],["2025-08-26",57.7639,58.2494,57.4666,57.6648,247100.0],["2025-08-27",57.2981,58.4179,56.2279,58.1404,203800.0],["2025-08-28",58.4675,58.4675,56.9909,57.3675,246600.0],["2025-08-29",57.5161,57.5459,56.654,56.8819,231000.0],["2025-09-02",56.1684,56.9414,55.8117,56.763,264300.0],["2025-09-03",56.3666,57.1098,56.1387,56.5351,228500.0],["2025-09-04",56.872,58.0314,56.4756,57.9918,211400.0],["2025-09-05",58.4278,58.8143,57.5657,57.7143,284600.0],["2025-09-08",57.863,57.863,57.0405,57.5558,269300.0],["2025-09-09",57.2783,57.417,56.4657,57.0206,230800.0],["2025-09-10",56.9017,57.3972,56.0297,56.1981,222600.0],["2025-09-11",56.2873,57.3873,56.2576,57.0702,321100.0],["2025-09-12",56.6936,56.6936,55.1081,55.1576,242000.0],["2025-09-15",55.2468,56.0693,54.9495,55.3558,228500.0],["2025-09-16",55.4053,55.9504,54.8108,55.6729,256900.0],["2025-09-17",55.9702,57.1693,54.9792,55.2765,408100.0],["2025-09-18",55.5342,56.9215,55.5342,56.6143,316800.0],["2025-09-19",57.0603,57.0603,55.7918,56.5053,1532500.0],["2025-09-22",56.4855,57.3675,56.0495,57.1396,307000.0],["2025-09-23",57.4071,58.1999,57.1197,57.8035,367300.0],["2025-09-24",57.5558,57.9224,57.2585,57.5657,314500.0],["2025-09-25",57.2585,57.4567,56.099,56.8621,358300.0],["2025-09-26",56.6639,57.2585,55.7324,55.7918,330300.0],["2025-09-29",56.2378,56.6242,53.354,53.4135,558600.0],["2025-09-30",53.1261,53.7603,52.7495,52.9874,664000.0],["2025-10-01",52.7495,53.5423,52.2045,52.2541,531300.0],["2025-10-02",52.0757,52.7396,51.818,52.7099,577100.0],["2025-10-03",52.8189,53.8693,50.9361,51.2334,633700.0],["2025-10-06",51.2631,51.5505,49.4595,49.5388,523900.0],["2025-10-07",49.7073,49.8856,49.1721,49.2316,530200.0],["2025-10-08",49.3703,50.2325,49.0037,50.173,387600.0],["2025-10-09",50.064,50.2027,49.7172,50.0541,353600.0],["2025-10-10",50.1433,50.4208,49.7469,49.8955,515500.0],["2025-10-13",50.3415,50.5694,49.7964,50.3811,393200.0],["2025-10-14",50.0541,51.8577,49.5586,51.5009,415800.0],["2025-10-15",51.6694,51.818,50.3712,50.9063,470000.0],["2025-10-16",51.4216,51.4216,50.391,50.6487,283800.0],["2025-10-17",50.5793,51.1937,50.1334,50.4505,255900.0],["2025-10-20",50.6289,50.8568,50.2226,50.5991,384100.0],["2025-10-21",50.5793,51.3324,50.3415,51.0054,574200.0],["2025-10-22",51.1243,51.2631,50.3217,50.7874,457000.0],["2025-10-23",50.7874,51.2532,49.8955,50.3117,535300.0],["2025-10-24",50.7081,50.7081,50.1036,50.1532,566800.0],["2025-10-27",50.3514,50.6883,49.8658,50.1036,369700.0],["2025-10-28",49.9154,50.3712,49.3703,49.5091,589600.0],["2025-10-29",49.2811,50.8766,49.2811,49.9253,769200.0],["2025-10-30",52.6901,52.6901,48.9343,49.7865,731800.0],["2025-10-31",49.3109,49.5883,48.1911,48.964,989900.0],["2025-11-03",48.9244,49.3406,46.4668,46.5956,785400.0],["2025-11-04",46.5163,46.5659,45.2578,46.2587,921500.0],["2025-11-05",46.0506,47.2397,45.6641,46.5956,867300.0],["2025-11-06",46.5262,47.1902,46.2289,46.8433,650500.0],["2025-11-07",46.8929,48.4586,46.5857,48.3694,731600.0],["2025-11-10",48.5974,49.6478,47.9235,49.3307,581200.0],["2025-11-11",49.3505,49.5289,48.9937,49.4694,2257500.0],["2025-11-12",49.4694,50.1459,49.0317,49.0715,565000.0],["2025-11-13",49.0715,49.5788,47.2909,47.848,536100.0],["2025-11-14",47.6192,47.7485,46.883,47.072,445600.0],["2025-11-17",46.7139,47.1815,46.1668,46.4652,910200.0],["2025-11-18",46.4652,47.5694,46.1768,47.271,429100.0],["2025-11-19",47.3207,48.3453,47.1019,48.0768,738000.0],["2025-11-20",48.5642,49.3003,47.9773,48.2558,2381600.0],["2025-11-21",48.4349,51.0411,48.4349,50.6631,662200.0],["2025-11-24",50.5935,51.0809,50.2354,50.2553,500200.0],["2025-11-25",50.6333,51.7275,50.5935,51.5385,467800.0],["2025-11-26",50.9417,52.3244,50.9417,52.016,772900.0],["2025-11-28",52.016,52.2746,50.9914,51.7872,203400.0],["2025-12-01",51.3992,52.5532,51.1506,52.4338,486100.0],["2025-12-02",52.4537,52.9312,51.6977,52.6626,528800.0],["2025-12-03",52.7621,54.0155,52.6825,53.7966,334900.0],["2025-12-04",54.4432,55.06,54.2343,54.3835,376800.0],["2025-12-05",54.1249,55.0202,53.7071,54.6322,245200.0],["2025-12-08",54.7814,55.0301,53.6076,54.1149,337200.0],["2025-12-09",53.906,54.682,53.906,54.6223,569300.0],["2025-12-10",54.682,58.4322,54.672,58.1935,521500.0],["2025-12-11",58.283,59.3573,58.1636,58.5118,597800.0],["2025-12-12",58.4024,59.5165,55.5176,56.005,685300.0],["2025-12-15",56.6118,56.6715,56.0249,56.5322,864400.0],["2025-12-16",56.6019,57.6066,56.383,56.5024,654400.0],["2025-12-17",56.2935,57.1092,55.8657,56.7809,805900.0],["2025-12-18",56.9102,57.8055,56.3631,56.3731,495400.0],["2025-12-19",56.0846,56.5422,55.5375,56.2636,1840600.0],["2025-12-22",56.1045,56.9997,55.9652,56.2736,308200.0],["2025-12-23",56.0647,56.4029,55.5474,55.5872,317100.0],["2025-12-24",55.7165,56.0647,55.2191,55.8458,180300.0],["2025-12-26",55.7663,55.9851,55.2987,55.3186,163600.0],["2025-12-29",55.4479,55.8757,54.9406,55.0401,212300.0],["2025-12-30",54.9207,55.4579,54.3139,54.5228,274800.0],["2025-12-31",54.6322,54.9307,53.5081,53.6574,592400.0],["2026-01-02",53.8862,54.1249,53.16,53.8066,300200.0],["2026-01-05",53.5877,56.2736,53.5877,55.4678,305400.0],["2026-01-06",55.2291,56.8804,54.8411,56.4626,603900.0],["2026-01-07",56.5422,57.0495,55.5275,55.9652,348900.0],["2026-01-08",55.9055,58.5715,55.5573,57.6762,598000.0],["2026-01-09",57.6762,58.5018,57.1689,58.3725,298400.0],["2026-01-12",57.895,58.7406,57.6364,58.661,219000.0],["2026-01-13",58.9694,59.5563,58.4223,58.7207,476600.0],["2026-01-14",58.6212,59.1484,58.3228,59.0689,329300.0],["2026-01-15",59.0689,61.6154,58.5715,61.1479,374600.0],["2026-01-16",61.0285,61.6154,60.4317,61.2076,419000.0],["2026-01-20",61.1181,62.4809,60.6207,62.3615,475600.0],["2026-01-21",62.8788,64.5201,62.4113,64.3809,483000.0],["2026-01-22",64.6594,65.7636,64.2118,64.8385,583800.0],["2026-01-23",64.4008,64.4803,62.1029,62.6798,364100.0],["2026-01-26",62.7793,63.5353,61.7448,62.6898,253700.0],["2026-01-27",62.5505,62.8688,61.705,62.3914,259400.0],["2026-01-28",62.5505,62.9584,61.5458,61.9537,353300.0],["2026-01-29",62.3217,63.0678,61.5657,62.9584,439900.0],["2026-01-30",62.2521,64.3908,62.1626,63.8536,1047700.0],["2026-02-02",63.4756,66.7285,63.4756,66.6887,582200.0],["2026-02-03",66.5793,68.2008,65.4353,67.3552,579000.0],["2026-02-04",67.8327,70.4091,67.4945,70.1505,549200.0],["2026-02-05",69.7526,71.9709,69.5536,71.6227,737700.0],["2026-02-06",72.1201,73.3735,71.7122,72.2594,467500.0],["2026-02-09",72.4882,72.8761,70.4987,70.6678,431500.0],["2026-02-10",71.1253,71.7023,70.3295,71.185,528000.0],["2026-02-11",71.573,72.9458,71.185,72.5479,430700.0],["2026-02-12",72.6772,73.8013,71.0557,71.5929,354100.0],["2026-02-13",72.1599,72.2096,70.9463,71.2348,286700.0],["2026-02-17",71.4735,71.6227,69.3149,69.6432,480400.0],["2026-02-18",69.6432,73.2342,69.6432,71.6327,985500.0],["2026-02-19",70.7374,73.4033,69.7128,73.3337,1312800.0],["2026-02-20",73.3039,75.5918,72.9358,74.8656,581300.0],["2026-02-23",74.219,74.6269,72.3787,72.8861,421000.0],["2026-02-24",73.0154,73.9306,72.7369,73.1944,503500.0],["2026-02-25",73.2243,73.2243,69.484,70.807,700400.0],["2026-02-26",71.384,71.6028,70.5086,71.2746,494200.0],["2026-02-27",70.9264,71.3541,69.285,70.5981,658900.0],["2026-03-02",69.852,72.14,69.3945,71.9808,468900.0],["2026-03-03",71.0732,71.7115,69.8764,71.6018,425200.0],["2026-03-04",72.3898,73.2375,70.9934,71.1231,436600.0],["2026-03-05",70.2055,70.7341,68.3803,68.5399,365600.0],["2026-03-06",66.8743,69.0685,65.2685,65.8569,697300.0],["2026-03-09",64.7598,65.079,62.5855,64.9294,426300.0],["2026-03-10",64.3509,65.5777,63.9519,64.4207,449200.0],["2026-03-11",64.0018,64.9593,63.7425,64.4407,393600.0],["2026-03-12",63.3834,63.7325,61.3189,61.4385,597100.0],["2026-03-13",61.9273,62.0769,60.2018,61.5882,453400.0],["2026-03-16",61.7078,62.795,61.4685,62.1966,274500.0],["2026-03-17",62.4858,63.1939,61.3089,62.2265,282100.0],["2026-03-18",61.9173,63.6727,61.5084,63.2338,530500.0],["2026-03-19",63.0244,63.543,61.7577,62.9446,488900.0],["2026-03-20",63.2238,63.7126,61.4585,62.8448,1286400.0],["2026-03-23",64.5304,66.8443,63.8622,65.4081,502400.0],["2026-03-24",63.8322,66.6648,63.8322,66.4354,338900.0],["2026-03-25",67.0837,67.5724,65.9268,67.1635,380900.0],["2026-03-26",66.4454,67.6522,65.2186,66.0265,373800.0],["2026-03-27",65.7173,66.3357,65.2086,65.9068,259700.0],["2026-03-30",66.4055,67.363,64.6401,64.7997,550900.0],["2026-03-31",65.7672,67.1635,64.0317,65.9367,506100.0],["2026-04-01",65.9367,67.363,65.7472,65.847,575100.0],["2026-04-02",64.7498,66.2958,64.1315,65.5677,310500.0],["2026-04-06",65.2286,66.6249,64.1614,66.5651,297700.0],["2026-04-07",66.5551,67.4328,65.2785,66.7247,483100.0],["2026-04-08",69.1383,70.2155,68.3803,70.016,299700.0],["2026-04-09",69.8165,71.7415,69.6769,71.0234,296000.0],["2026-04-10",70.9136,71.4323,70.4947,70.9635,514300.0],["2026-04-13",70.4648,70.9934,69.8165,70.7142,361800.0],["2026-04-14",70.5147,71.7315,69.9761,71.0832,256700.0],["2026-04-15",70.6842,70.8239,69.5073,69.7766,309400.0],["2026-04-16",68.869,70.1257,68.869,69.6869,306300.0],["2026-04-17",70.7341,74.6538,70.6045,73.7362,544800.0],["2026-04-20",73.3871,75.3021,72.8486,74.8633,340200.0],["2026-04-21",74.8034,75.6711,73.2974,73.4869,388100.0],["2026-04-22",73.9158,73.9158,72.7289,73.5467,313400.0],["2026-04-23",74.0953,76.2496,73.6764,74.4244,288300.0],["2026-04-24",74.1152,75.8606,73.4969,74.7236,375600.0],["2026-04-27",75.2522,76.7882,75.0827,76.0003,494300.0],["2026-04-28",76.3593,76.3593,74.7037,75.1126,399200.0],["2026-04-29",72.3898,76.3394,71.3924,71.7913,609700.0],["2026-04-30",71.7913,74.195,71.6218,73.836,603500.0],["2026-05-01",73.9557,73.9557,71.7116,72.7987,554100.0],["2026-05-04",72.0108,72.7987,70.1955,70.8438,451700.0],["2026-05-05",71.4123,71.8213,70.2554,70.7341,397900.0],["2026-05-06",71.7814,72.7787,71.532,71.7913,561000.0],["2026-05-07",72.1404,72.1903,70.6244,71.1131,356400.0],["2026-05-08",71.2926,72.7787,70.8239,72.1205,475700.0],["2026-05-11",72.3997,72.8685,71.2129,72.3,457800.0],["2026-05-12",72.35,73.1,70.61,72.0,386500.0],["2026-05-13",71.75,71.93,69.55,70.08,458300.0],["2026-05-14",70.68,71.34,69.66,70.58,405900.0],["2026-05-15",70.35,70.55,68.64,68.72,286700.0],["2026-05-18",68.89,69.94,68.45,68.73,295500.0],["2026-05-19",68.5,68.89,67.37,68.6,397700.0],["2026-05-20",68.84,70.43,68.42,69.95,369600.0],["2026-05-21",69.2,69.82,68.06,69.31,329400.0],["2026-05-22",69.43,69.43,68.6,68.89,297800.0],["2026-05-26",69.17,70.3,68.96,70.3,514200.0],["2026-05-27",70.82,72.89,70.8,72.12,386300.0],["2026-05-28",71.8,72.06,70.7,71.01,472300.0],["2026-05-29",70.77,71.35,69.17,69.33,456700.0],["2026-06-01",68.67,68.67,66.0,66.92,701600.0],["2026-06-02",66.92,68.4,66.3,67.08,537600.0],["2026-06-03",66.58,67.15,65.77,66.73,611100.0],["2026-06-04",67.98,68.23,66.11,66.12,660000.0],["2026-06-05",66.12,67.65,65.68,67.02,391500.0],["2026-06-08",67.18,68.73,67.17,67.27,495700.0],["2026-06-09",68.08,69.49,67.68,68.54,682700.0],["2026-06-10",68.95,70.0,67.15,67.77,332500.0],["2026-06-11",68.4,69.21,67.25,69.09,556100.0],["2026-06-12",69.31,70.19,68.89,69.98,582300.0],["2026-06-15",70.64,71.58,69.79,70.05,491100.0],["2026-06-16",70.44,71.56,69.95,70.53,466400.0],["2026-06-17",70.09,71.05,67.33,67.93,483500.0],["2026-06-18",68.66,70.43,68.66,70.11,942300.0],["2026-06-22",70.06,70.96,68.35,70.61,470700.0],["2026-06-23",69.71,70.65,69.41,69.59,441800.0],["2026-06-24",69.7,72.37,69.52,72.23,624400.0],["2026-06-25",72.08,74.92,71.68,73.25,365000.0],["2026-06-26",72.93,74.0,71.35,72.78,2328900.0],["2026-06-29",71.85,72.5,70.43,72.37,717700.0],["2026-06-30",72.25,73.04,71.2,72.99,805300.0],["2026-07-01",73.06,73.06,71.74,71.97,466100.0],["2026-07-02",72.17,73.26,71.47,73.16,311600.0],["2026-07-06",72.96,74.85,72,74.52,345574.782676],["2026-07-07",74.52,75,71.6,72.09,359905.405792],["2026-07-08",72.08,72.7,70.875,72.57,340672.069903],["2026-07-09",72.73,74.13,72.515,73.94,349250.33817],["2026-07-10",73.86,75.89,73.86,75.48,415347.365124],["2026-07-13",75.51,76.13,74.4401,75.24,396115.855759],["2026-07-14",75.71,76.105,74.755,75.86,491494.442707],["2026-07-15",75.98,77.39,75.43,76.18,548744.980482],["2026-07-16",75.89,79.88,75.47,79.66,705162.238513],["2026-07-17",78.5,80.17,75.945,76.89,492477.315236],["2026-07-20",77.54,78.515,74.92,74.92,341145.613907],["2026-07-21",75.26,76.03,73.88,75.91,411329.206467],["2026-07-22",76.26,77.25,75.66,76.35,354180.065752],["2026-07-23",75.41,76.75,75.17,76.37,302348.476624],["2026-07-24",76.65,77.94,76.35,76.57,269282.705129],["2026-07-27",76.98,78.2,76.47,77,479056.340272],["2026-07-28",77.85,78.98,76.855,78.82,405602.995985],["2026-07-29",78.9,83.5,78.29,81.62,1158334.669873],["2026-07-30",81.13,81.52,77.98,79.93,986751.093102],["2026-07-31",80,81.02,78.59,79.79,695929.755767],["2026-08-03",80.21,81.83,80.21,80.955,574249.850015],["2026-08-04",80.02,83.4,80.02,82.76,502198.134491],["2026-08-05",83.24,83.61,81.75,81.8,269507.541224],["2026-08-06",82.66,82.66,79.46,79.73,312428.041865],["2026-08-07",80.09,81.11,79.63,80.08,408506.019569],["2026-08-10",80.66,80.68,79.95,80.17,63679.987837],["2026-08-11",80.77,81.7,80.03,81.59,350783.844372],["2026-08-12",81.8,82.01,79.82,80.63,433062.742873],["2026-08-13",81,83.065,80.2914,82.45,571279.625927],["2026-08-14",82.42,82.52,81.73,82.23,394403.950404]]}