{"t":"RDY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-04-11",0.8305,0.8412,0.8239,0.8289,17407000.0],["2001-04-12",0.8289,0.8453,0.8289,0.8387,3220000.0],["2001-04-16",0.8387,0.8781,0.8379,0.8617,1823000.0],["2001-04-17",0.8781,0.906,0.8707,0.906,3454000.0],["2001-04-18",0.9232,1.011,0.9232,0.9848,3243000.0],["2001-04-19",0.993,1.0201,0.952,0.9643,7474000.0],["2001-04-20",0.9725,0.9725,0.9068,0.9232,1504000.0],["2001-04-23",0.9232,0.9396,0.9191,0.9191,1276000.0],["2001-04-24",0.9232,0.9298,0.9191,0.9224,804000.0],["2001-04-25",0.9355,0.9602,0.9273,0.9602,966000.0],["2001-04-26",0.9684,1.0258,0.9684,1.0176,1890000.0],["2001-04-27",1.0217,1.0217,0.9478,0.9561,1856000.0],["2001-04-30",0.9561,1.0135,0.9561,0.9889,861000.0],["2001-05-01",0.9848,1.0012,0.9848,0.9848,304000.0],["2001-05-02",0.9848,1.0627,0.9848,1.034,1377000.0],["2001-05-03",1.0258,1.0627,1.0201,1.0316,1378000.0],["2001-05-04",1.0316,1.0316,0.9889,0.9889,519000.0],["2001-05-07",0.9971,1.0217,0.993,0.9971,1036000.0],["2001-05-08",0.9889,0.9889,0.9643,0.9848,1632000.0],["2001-05-09",0.9848,1.025,0.9766,1.0053,2538000.0],["2001-05-10",1.0135,1.0258,0.9946,1.0053,1421000.0],["2001-05-11",1.0135,1.0135,0.9848,0.9848,1211000.0],["2001-05-14",0.9848,0.993,0.9684,0.9848,1093000.0],["2001-05-15",0.993,1.0299,0.993,1.0094,841000.0],["2001-05-16",1.0135,1.0217,0.993,1.0176,640000.0],["2001-05-17",1.0176,1.0176,0.993,1.0053,1145000.0],["2001-05-18",1.0332,1.0841,1.0176,1.0833,1088000.0],["2001-05-21",1.0874,1.1612,1.0874,1.1473,1155000.0],["2001-05-22",1.1415,1.1555,1.1333,1.1366,1084000.0],["2001-05-23",1.1653,1.1686,1.1489,1.1489,1493000.0],["2001-05-24",1.1489,1.1694,1.1407,1.1489,577000.0],["2001-05-25",1.1489,1.1571,1.1284,1.1366,176000.0],["2001-05-29",1.2638,1.3541,1.2515,1.3541,2758000.0],["2001-05-30",1.3253,1.3253,1.1571,1.1571,2526000.0],["2001-05-31",1.1735,1.3541,1.1735,1.3139,2738000.0],["2001-06-01",1.3139,1.4361,1.3139,1.3557,5165000.0],["2001-06-04",1.3557,1.432,1.3541,1.3705,2127000.0],["2001-06-05",1.3713,1.3713,1.3253,1.3483,915000.0],["2001-06-06",1.3541,1.432,1.3418,1.4197,988000.0],["2001-06-07",1.4115,1.4525,1.4115,1.4156,1188000.0],["2001-06-08",1.4115,1.4525,1.4115,1.4443,1695000.0],["2001-06-11",1.469,1.4731,1.432,1.4402,2069000.0],["2001-06-12",1.4361,1.4361,1.3598,1.4017,999000.0],["2001-06-13",1.3959,1.3959,1.272,1.3336,1380000.0],["2001-06-14",1.3319,1.336,1.3048,1.3262,589000.0],["2001-06-15",1.313,1.313,1.2474,1.281,1165000.0],["2001-06-18",1.272,1.3294,1.272,1.3253,788000.0],["2001-06-19",1.3253,1.3746,1.3253,1.3746,650000.0],["2001-06-20",1.3787,1.4066,1.3787,1.3951,604000.0],["2001-06-21",1.3951,1.4361,1.3951,1.4255,1403000.0],["2001-06-22",1.4173,1.423,1.3976,1.4008,1029000.0],["2001-06-25",1.4033,1.4698,1.4033,1.4567,1236000.0],["2001-06-26",1.4977,1.5223,1.4772,1.4829,2831000.0],["2001-06-27",1.5034,1.5264,1.4854,1.5018,1521000.0],["2001-06-28",1.4854,1.51,1.469,1.469,1279000.0],["2001-06-29",1.4747,1.5756,1.4747,1.5223,3811000.0],["2001-07-02",1.5674,1.6003,1.4854,1.4854,2890000.0],["2001-07-03",1.4731,1.4772,1.3992,1.4525,2456000.0],["2001-07-05",1.4608,1.5387,1.4567,1.4854,3365000.0],["2001-07-06",1.4936,1.5346,1.4895,1.5305,2341000.0],["2001-07-09",1.5387,1.5551,1.4993,1.5387,1065000.0],["2001-07-10",1.551,1.551,1.5182,1.5346,759000.0],["2001-07-11",1.5469,1.5469,1.4772,1.5141,1308000.0],["2001-07-12",1.5182,1.5428,1.5141,1.5141,1300000.0],["2001-07-13",1.5149,1.62,1.5149,1.551,6822000.0],["2001-07-16",1.5715,1.6864,1.5715,1.6766,2974000.0],["2001-07-17",1.6741,1.6749,1.5592,1.5994,3011000.0],["2001-07-18",1.5962,1.5962,1.4402,1.4608,3405000.0],["2001-07-19",1.551,1.6413,1.551,1.6413,6218000.0],["2001-07-20",1.629,1.7234,1.6224,1.6897,2533000.0],["2001-07-23",1.7234,1.7964,1.6987,1.7644,1518000.0],["2001-07-24",1.7652,1.7652,1.6454,1.661,1698000.0],["2001-07-25",1.6208,1.6577,1.6003,1.6577,1718000.0],["2001-07-26",1.6577,1.6651,1.6421,1.6577,982000.0],["2001-07-27",1.6618,1.7111,1.6421,1.7028,563000.0],["2001-07-30",1.7028,1.7841,1.6626,1.6635,1447000.0],["2001-07-31",1.7028,1.9613,1.7028,1.9515,5253000.0],["2001-08-01",2.0508,2.1173,1.8506,2.0147,11353000.0],["2001-08-02",2.0303,2.1337,2.0229,2.0508,5592000.0],["2001-08-03",2.0516,2.0598,1.9696,2.0188,2464000.0],["2001-08-06",2.0188,2.0188,1.9203,1.9293,2877000.0],["2001-08-07",1.8998,2.1009,1.8957,2.0844,4110000.0],["2001-08-08",2.0853,2.0853,2.0229,2.0459,3537000.0],["2001-08-09",2.0598,2.0598,2.0065,2.0089,3350000.0],["2001-08-10",1.9802,2.0032,1.9605,2.0024,2136000.0],["2001-08-13",2.0106,2.0106,1.9531,1.9687,1005000.0],["2001-08-14",1.963,1.9679,1.8062,1.8391,4085000.0],["2001-08-15",1.8309,1.8793,1.7767,1.7931,5495000.0],["2001-08-16",1.7726,1.7726,1.6413,1.6823,6650000.0],["2001-08-17",1.6741,1.7299,1.6085,1.7102,3613000.0],["2001-08-20",1.7398,1.8136,1.7135,1.7874,3390000.0],["2001-08-21",1.83,1.9302,1.8259,1.9285,5153000.0],["2001-08-22",1.9285,1.9515,1.8629,1.931,3634000.0],["2001-08-23",2.013,2.013,1.9285,1.986,2642000.0],["2001-08-24",2.0065,2.0172,1.9515,1.9663,1756000.0],["2001-08-27",1.9622,1.9778,1.9318,1.9367,1463000.0],["2001-08-28",1.9572,1.986,1.8834,1.922,1629000.0],["2001-08-29",1.9425,1.9655,1.9285,1.9449,1258000.0],["2001-08-30",1.9408,1.9408,1.8473,1.9162,1078000.0],["2001-08-31",1.9162,1.9269,1.8875,1.9072,548000.0],["2001-09-04",1.8875,2.0024,1.8875,1.9293,3122000.0],["2001-09-05",2.0106,2.0844,1.9531,2.0656,4018000.0],["2001-09-06",2.1009,2.105,2.0352,2.0516,2208000.0],["2001-09-07",2.0516,2.0598,1.9622,1.9687,2194000.0],["2001-09-10",1.9531,1.9531,1.8883,1.931,1776000.0],["2001-09-17",1.867,1.867,1.7316,1.7562,3338000.0],["2001-09-18",1.7562,1.8259,1.7562,1.7636,2026000.0],["2001-09-19",1.7726,1.8251,1.7234,1.7595,3806000.0],["2001-09-20",1.7357,1.7357,1.6265,1.6282,3786000.0],["2001-09-21",1.5592,1.5633,1.478,1.4993,3718000.0],["2001-09-24",1.6003,1.7234,1.5929,1.6372,3915000.0],["2001-09-25",1.67,1.6905,1.6208,1.6429,4915000.0],["2001-09-26",1.6429,1.6577,1.588,1.6126,2095000.0],["2001-09-27",1.5797,1.8793,1.5387,1.8506,3043000.0],["2001-09-28",1.8448,1.867,1.7644,1.8259,2471000.0],["2001-10-01",1.8268,1.8268,1.7849,1.8145,1425000.0],["2001-10-02",1.8136,1.8136,1.789,1.7972,713000.0],["2001-10-03",1.7447,1.78,1.6413,1.6413,3573000.0],["2001-10-04",1.6823,1.7069,1.6372,1.6413,2915000.0],["2001-10-05",1.6421,1.6569,1.6044,1.6052,1488000.0],["2001-10-08",1.5182,1.5674,1.5174,1.5543,2489000.0],["2001-10-09",1.5387,1.5592,1.5305,1.5395,3561000.0],["2001-10-10",1.5551,1.6618,1.5469,1.6438,3478000.0],["2001-10-11",1.7193,1.7234,1.6864,1.6905,1686000.0],["2001-10-12",1.6782,1.6782,1.5601,1.629,1174000.0],["2001-10-15",1.629,1.7193,1.5929,1.7152,1253000.0],["2001-10-16",1.7193,1.7439,1.6208,1.7234,3195000.0],["2001-10-17",1.7439,1.7439,1.6618,1.6741,1856000.0],["2001-10-18",1.6782,1.6782,1.638,1.6413,735000.0],["2001-10-19",1.6618,1.7234,1.6413,1.716,1430000.0],["2001-10-22",1.7193,1.7742,1.6987,1.7644,2500000.0],["2001-10-23",1.7644,1.8218,1.7644,1.8054,2046000.0],["2001-10-24",1.8752,1.9072,1.8588,1.8924,2104000.0],["2001-10-25",1.8645,1.908,1.8383,1.8711,1490000.0],["2001-10-26",1.8588,1.9704,1.8473,1.9696,1530000.0],["2001-10-29",1.949,1.949,1.8875,1.9285,1527000.0],["2001-10-30",1.9285,1.9285,1.8136,1.8703,3118000.0],["2001-10-31",2.0574,2.0803,2.0024,2.0434,5582000.0],["2001-11-01",2.0475,2.0508,1.949,1.9786,3452000.0],["2001-11-02",1.9613,1.9613,1.7644,1.7931,4149000.0],["2001-11-05",1.7972,1.8259,1.7775,1.7849,2275000.0],["2001-11-06",1.8136,1.8752,1.789,1.8054,3013000.0],["2001-11-07",1.8013,1.8054,1.748,1.7644,1955000.0],["2001-11-08",1.7849,1.8621,1.7849,1.8218,2669000.0],["2001-11-09",1.8218,1.83,1.8054,1.8095,1960000.0],["2001-11-12",1.8095,1.8095,1.7644,1.7767,866000.0],["2001-11-13",1.7907,1.8136,1.7028,1.7069,2383000.0],["2001-11-14",1.7152,1.7767,1.7069,1.7332,1800000.0],["2001-11-15",1.7357,1.8136,1.7357,1.7644,2248000.0],["2001-11-16",1.7644,1.8021,1.7644,1.7685,1515000.0],["2001-11-19",1.4156,1.4608,1.3992,1.4402,15886000.0],["2001-11-20",1.4856,1.5104,1.4782,1.4799,7947000.0],["2001-11-21",1.5269,1.536,1.5071,1.5228,2764000.0],["2001-11-23",1.5599,1.5847,1.5426,1.5682,1901000.0],["2001-11-26",1.5888,1.5929,1.5467,1.555,1932000.0],["2001-11-27",1.5517,1.5673,1.5401,1.5558,3813000.0],["2001-11-28",1.5517,1.5682,1.5186,1.5186,4612000.0],["2001-11-29",1.5286,1.5583,1.5186,1.5186,2496000.0],["2001-11-30",1.5228,1.5236,1.4526,1.4526,3143000.0],["2001-12-03",1.4733,1.531,1.4691,1.4799,3157000.0],["2001-12-04",1.5269,1.5475,1.5038,1.5228,3073000.0],["2001-12-05",1.5434,1.5723,1.5393,1.5517,4218000.0],["2001-12-06",1.5541,1.5541,1.536,1.5376,1230000.0],["2001-12-07",1.5393,1.555,1.5352,1.5475,3024000.0],["2001-12-10",1.6301,1.6301,1.5682,1.569,1621000.0],["2001-12-11",1.5682,1.6086,1.5682,1.5888,1541000.0],["2001-12-12",1.5929,1.6037,1.5277,1.5475,1587000.0],["2001-12-13",1.5434,1.6094,1.5434,1.6086,1619000.0],["2001-12-14",1.6301,1.6911,1.6169,1.6177,1757000.0],["2001-12-17",1.6301,1.6375,1.6028,1.6053,3064000.0],["2001-12-18",1.6094,1.6218,1.5764,1.5847,688000.0],["2001-12-19",1.5723,1.5764,1.5269,1.5393,1248000.0],["2001-12-20",1.5434,1.6053,1.5434,1.5682,564000.0],["2001-12-21",1.5352,1.5682,1.5352,1.5517,755000.0],["2001-12-24",1.564,1.6086,1.5401,1.5888,319000.0],["2001-12-26",1.5888,1.6136,1.5261,1.5269,920000.0],["2001-12-27",1.5228,1.5236,1.4939,1.5021,767000.0],["2001-12-28",1.5352,1.5583,1.5352,1.5459,755000.0],["2001-12-31",1.5665,1.5764,1.5517,1.564,710000.0],["2002-01-02",1.5682,1.5888,1.5616,1.5847,868000.0],["2002-01-03",1.6053,1.6259,1.5979,1.6251,2055000.0],["2002-01-04",1.6251,1.6251,1.5607,1.5805,876000.0],["2002-01-07",1.5929,1.6301,1.5929,1.6053,1461000.0],["2002-01-08",1.6136,1.6301,1.6094,1.6259,1136000.0],["2002-01-09",1.6424,1.6424,1.6226,1.6268,1803000.0],["2002-01-10",1.6259,1.6334,1.6078,1.6094,607000.0],["2002-01-11",1.6094,1.6251,1.6061,1.6136,849000.0],["2002-01-14",1.6136,1.6169,1.6053,1.6053,644000.0],["2002-01-15",1.6259,1.6457,1.6218,1.6367,1146000.0],["2002-01-16",1.6491,1.6491,1.6268,1.6342,994000.0],["2002-01-17",1.635,1.6367,1.6053,1.6094,1166000.0],["2002-01-18",1.6259,1.6672,1.6259,1.659,1295000.0],["2002-01-22",1.824,1.8364,1.7993,1.8166,3734000.0],["2002-01-23",1.8224,1.8777,1.8067,1.8777,2147000.0],["2002-01-24",1.8777,1.8983,1.8579,1.8694,1848000.0],["2002-01-25",1.8694,1.8694,1.8034,1.8158,1528000.0],["2002-01-28",1.8158,1.857,1.7745,1.8488,2064000.0],["2002-01-29",1.8777,1.9396,1.8034,1.8149,3110000.0],["2002-01-30",1.7745,1.7745,1.7324,1.7324,2286000.0],["2002-01-31",1.7002,1.7159,1.692,1.692,1323000.0],["2002-02-01",1.692,1.7539,1.692,1.72,890000.0],["2002-02-04",1.7209,1.725,1.6928,1.6969,785000.0],["2002-02-05",1.7002,1.753,1.6961,1.7349,541000.0],["2002-02-06",1.7374,1.7497,1.692,1.7456,1799000.0],["2002-02-07",1.7415,1.7415,1.6755,1.6845,1143000.0],["2002-02-08",1.7167,1.7415,1.7085,1.7332,935000.0],["2002-02-11",1.7828,1.7869,1.7456,1.7506,2468000.0],["2002-02-12",1.7374,1.7497,1.7002,1.7002,1383000.0],["2002-02-13",1.7002,1.701,1.6771,1.6845,1095000.0],["2002-02-14",1.7167,1.7167,1.6507,1.6713,1675000.0],["2002-02-15",1.6755,1.6755,1.6276,1.6491,706000.0],["2002-02-19",1.6829,1.687,1.588,1.6259,1491000.0],["2002-02-20",1.692,1.692,1.6301,1.6507,2641000.0],["2002-02-21",1.6342,1.6672,1.6259,1.6672,1989000.0],["2002-02-22",1.659,1.7663,1.659,1.7621,2505000.0],["2002-02-25",1.7663,1.8711,1.7663,1.8488,2025000.0],["2002-02-26",1.9726,2.0262,1.9198,1.9643,5818000.0],["2002-02-27",1.98,1.9932,1.9478,1.9602,3067000.0],["2002-02-28",1.9602,1.961,1.7902,1.7902,3716000.0],["2002-03-01",1.791,1.8612,1.7745,1.857,4115000.0],["2002-03-04",1.857,1.857,1.8199,1.824,1271000.0],["2002-03-05",1.8158,1.8158,1.7621,1.7704,2055000.0],["2002-03-06",1.7629,1.7696,1.7621,1.7638,1339000.0],["2002-03-07",1.7745,1.8059,1.7712,1.7828,731000.0],["2002-03-08",1.8323,1.8356,1.7993,1.8158,929000.0],["2002-03-11",1.8158,1.8158,1.7596,1.7621,904000.0],["2002-03-12",1.7291,1.7374,1.7217,1.7332,2607000.0],["2002-03-13",1.7745,1.7869,1.7539,1.7819,2047000.0],["2002-03-14",1.7951,1.8075,1.7852,1.7968,414000.0],["2002-03-15",1.8009,1.8116,1.7786,1.7795,1654000.0],["2002-03-18",1.7795,1.7795,1.7415,1.7497,884000.0],["2002-03-19",1.7497,1.7894,1.7456,1.7786,1108000.0],["2002-03-20",1.7786,1.8017,1.7563,1.7745,1289000.0],["2002-03-21",1.7786,1.7951,1.7786,1.7786,355000.0],["2002-03-22",1.7869,1.7943,1.7778,1.7869,994000.0],["2002-03-25",1.7828,1.7894,1.772,1.7778,467000.0],["2002-03-26",1.7968,1.8092,1.791,1.805,656000.0],["2002-03-27",1.8092,1.8158,1.8034,1.8133,224000.0],["2002-03-28",1.8215,1.8438,1.8215,1.8249,358000.0],["2002-04-01",1.8323,1.8323,1.7993,1.8158,306000.0],["2002-04-02",1.8199,1.8496,1.8199,1.8372,817000.0],["2002-04-03",1.8537,1.8925,1.8537,1.8859,925000.0],["2002-04-04",1.8694,1.8934,1.8405,1.8859,1195000.0],["2002-04-05",1.8835,1.9024,1.8702,1.895,907000.0],["2002-04-08",1.9602,1.9643,1.928,1.9429,811000.0],["2002-04-09",1.9354,1.9387,1.8991,1.9074,956000.0],["2002-04-10",1.9033,1.9808,1.9033,1.9313,1301000.0],["2002-04-11",1.9354,1.9379,1.8777,1.8777,1078000.0],["2002-04-12",1.9148,1.9148,1.862,1.8768,832000.0],["2002-04-15",1.8735,1.8735,1.8158,1.8496,1408000.0],["2002-04-16",1.8504,1.8562,1.8182,1.8323,1066000.0],["2002-04-17",1.824,1.8273,1.7795,1.7877,1181000.0],["2002-04-18",1.7836,1.8158,1.7836,1.8158,404000.0],["2002-04-19",1.8174,1.8191,1.7993,1.8125,969000.0],["2002-04-22",1.8042,1.8042,1.7646,1.7828,932000.0],["2002-04-23",1.7745,1.8356,1.7704,1.8207,1255000.0],["2002-04-24",1.824,1.9231,1.8133,1.9231,700000.0],["2002-04-25",1.9231,1.9231,1.857,1.8768,891000.0],["2002-04-26",1.8735,1.8735,1.8075,1.8447,808000.0],["2002-04-29",1.8323,1.8323,1.7786,1.7828,593000.0],["2002-04-30",1.7828,1.805,1.7753,1.805,1177000.0],["2002-05-01",1.8116,1.8447,1.8116,1.824,1434000.0],["2002-05-02",1.8116,1.8141,1.7547,1.7555,1768000.0],["2002-05-03",1.7539,1.7539,1.6953,1.7002,1268000.0],["2002-05-06",1.7002,1.7126,1.7002,1.7002,316000.0],["2002-05-07",1.7035,1.725,1.6804,1.7002,894000.0],["2002-05-08",1.692,1.7563,1.692,1.753,472000.0],["2002-05-09",1.7497,1.8232,1.7456,1.8158,1337000.0],["2002-05-10",1.8075,1.8075,1.791,1.791,190000.0],["2002-05-13",1.7828,1.8001,1.7795,1.7976,1294000.0],["2002-05-14",1.7976,1.7976,1.7382,1.7415,956000.0],["2002-05-15",1.739,1.7646,1.7382,1.7464,192000.0],["2002-05-16",1.7258,1.7349,1.7176,1.725,1773000.0],["2002-05-17",1.7704,1.7869,1.758,1.758,2407000.0],["2002-05-20",1.7621,1.7621,1.7077,1.7209,1113000.0],["2002-05-21",1.7209,1.7209,1.6837,1.7085,851000.0],["2002-05-22",1.7043,1.7572,1.7002,1.7497,1584000.0],["2002-05-23",1.7654,1.7869,1.7646,1.7663,1829000.0],["2002-05-24",1.772,1.81,1.772,1.8075,1144000.0],["2002-05-28",1.7539,1.7539,1.6854,1.7316,2870000.0],["2002-05-29",1.7316,1.7646,1.7316,1.7588,1219000.0],["2002-05-30",1.7596,1.7638,1.7266,1.7332,3000000.0],["2002-05-31",1.7332,1.7332,1.6301,1.6301,4842000.0],["2002-06-03",1.6424,1.6895,1.6342,1.6755,757000.0],["2002-06-04",1.6961,1.7167,1.6631,1.692,1700000.0],["2002-06-05",1.6837,1.7456,1.6763,1.7341,3337000.0],["2002-06-06",1.7209,1.725,1.7167,1.7217,588000.0],["2002-06-07",1.6928,1.7019,1.6507,1.6647,1886000.0],["2002-06-10",1.6713,1.7209,1.6713,1.7151,851000.0],["2002-06-11",1.7209,1.7209,1.6986,1.7077,1006000.0],["2002-06-12",1.7043,1.7043,1.6755,1.692,788000.0],["2002-06-13",1.6837,1.7184,1.6837,1.7093,649000.0],["2002-06-14",1.6524,1.7002,1.6524,1.6953,897000.0],["2002-06-17",1.692,1.7324,1.692,1.7233,813000.0],["2002-06-18",1.7209,1.7242,1.7002,1.7043,448000.0],["2002-06-19",1.692,1.692,1.668,1.668,903000.0],["2002-06-20",1.659,1.6614,1.6094,1.6284,2292000.0],["2002-06-21",1.6119,1.6119,1.5649,1.5649,3662000.0],["2002-06-24",1.5657,1.5657,1.5186,1.5434,2699000.0],["2002-06-25",1.5409,1.5764,1.536,1.5756,1529000.0],["2002-06-26",1.5434,1.5863,1.5434,1.5682,882000.0],["2002-06-27",1.5682,1.5682,1.5517,1.564,455000.0],["2002-06-28",1.5682,1.6259,1.564,1.6012,521000.0],["2002-07-01",1.6012,1.6012,1.569,1.569,307000.0],["2002-07-02",1.5723,1.5805,1.5517,1.5607,1320000.0],["2002-07-03",1.5673,1.6507,1.5657,1.6507,1955000.0],["2002-07-05",1.6301,1.7555,1.6301,1.7489,1879000.0],["2002-07-08",1.7696,1.7696,1.7167,1.7167,375000.0],["2002-07-09",1.7167,1.725,1.6796,1.6862,1284000.0],["2002-07-10",1.6738,1.7002,1.6466,1.6598,1683000.0],["2002-07-11",1.6548,1.659,1.6507,1.659,789000.0],["2002-07-12",1.6796,1.7002,1.659,1.6697,233000.0],["2002-07-15",1.6697,1.758,1.6424,1.7407,2014000.0],["2002-07-16",1.7242,1.7415,1.6383,1.725,1507000.0],["2002-07-17",1.725,1.7778,1.725,1.7621,765000.0],["2002-07-18",1.7539,1.7563,1.7431,1.7514,210000.0],["2002-07-19",1.772,1.7861,1.7374,1.7621,734000.0],["2002-07-22",1.4856,1.5252,1.465,1.484,5720000.0],["2002-07-23",1.4873,1.5186,1.4444,1.4444,2707000.0],["2002-07-24",1.3825,1.4518,1.3825,1.4518,2005000.0],["2002-07-25",1.3206,1.399,1.3206,1.3783,3090000.0],["2002-07-26",1.3866,1.3907,1.342,1.3767,1321000.0],["2002-07-29",1.3907,1.4114,1.3767,1.3998,1746000.0],["2002-07-30",1.3998,1.4518,1.3907,1.4444,1619000.0],["2002-07-31",1.4485,1.5475,1.4485,1.5401,3036000.0],["2002-08-01",1.5401,1.5723,1.5005,1.5517,1208000.0],["2002-08-02",1.5517,1.5838,1.5517,1.5723,1324000.0],["2002-08-05",1.5946,1.5962,1.5269,1.5352,1321000.0],["2002-08-06",1.5343,1.5599,1.5286,1.5434,2367000.0],["2002-08-07",1.55,1.55,1.512,1.5269,1271000.0],["2002-08-08",1.4815,1.5147,1.4815,1.5089,2015000.0],["2002-08-09",1.5089,1.5089,1.4774,1.4857,899000.0],["2002-08-12",1.465,1.4815,1.4493,1.4683,531000.0],["2002-08-13",1.4484,1.4526,1.4402,1.4443,1237000.0],["2002-08-14",1.4211,1.4675,1.4203,1.4675,648000.0],["2002-08-15",1.494,1.5022,1.4774,1.4989,1455000.0],["2002-08-16",1.4981,1.4998,1.4774,1.4865,457000.0],["2002-08-19",1.4898,1.5064,1.4898,1.5014,307000.0],["2002-08-20",1.4815,1.518,1.465,1.5064,828000.0],["2002-08-21",1.5072,1.5072,1.4567,1.4774,761000.0],["2002-08-22",1.4774,1.4873,1.4675,1.4675,946000.0],["2002-08-23",1.4691,1.4724,1.4609,1.4609,611000.0],["2002-08-26",1.465,1.47,1.4526,1.4691,216000.0],["2002-08-27",1.4691,1.4799,1.4551,1.4551,761000.0],["2002-08-28",1.4584,1.4584,1.4493,1.4526,239000.0],["2002-08-29",1.4526,1.4882,1.4517,1.465,613000.0],["2002-08-30",1.4774,1.5006,1.4749,1.4807,721000.0],["2002-09-03",1.4815,1.4981,1.4716,1.4799,1247000.0],["2002-09-04",1.4799,1.5047,1.4799,1.4981,1716000.0],["2002-09-05",1.4898,1.4898,1.4741,1.4757,949000.0],["2002-09-06",1.4716,1.4757,1.4625,1.47,1044000.0],["2002-09-09",1.465,1.4691,1.4592,1.465,1328000.0],["2002-09-10",1.465,1.4741,1.4617,1.47,315000.0],["2002-09-11",1.47,1.4981,1.465,1.4948,542000.0],["2002-09-12",1.4948,1.4948,1.4832,1.4898,454000.0],["2002-09-13",1.4733,1.494,1.4691,1.494,166000.0],["2002-09-16",1.4733,1.4741,1.4484,1.4658,698000.0],["2002-09-17",1.465,1.465,1.4493,1.4534,740000.0],["2002-09-18",1.4071,1.4269,1.4071,1.422,856000.0],["2002-09-19",1.4153,1.4153,1.3897,1.3913,550000.0],["2002-09-20",1.3673,1.3855,1.3615,1.3781,2000000.0],["2002-09-23",1.4029,1.4071,1.388,1.3996,897000.0],["2002-09-24",1.4071,1.4145,1.4013,1.4079,915000.0],["2002-09-25",1.4236,1.4484,1.4236,1.4484,663000.0],["2002-09-26",1.4402,1.46,1.4402,1.46,613000.0],["2002-09-27",1.4517,1.4517,1.4029,1.4029,2651000.0],["2002-09-30",1.3822,1.4029,1.3822,1.393,876000.0],["2002-10-01",1.4095,1.4195,1.3905,1.4195,574000.0],["2002-10-02",1.4071,1.4071,1.3698,1.3797,533000.0],["2002-10-03",1.3789,1.3955,1.3756,1.3864,838000.0],["2002-10-04",1.3781,1.3789,1.3706,1.3739,706000.0],["2002-10-07",1.3615,1.3657,1.3425,1.345,999000.0],["2002-10-08",1.3491,1.4062,1.3466,1.4062,976000.0],["2002-10-09",1.3723,1.3864,1.3632,1.3864,914000.0],["2002-10-10",1.3864,1.4029,1.3739,1.4029,465000.0],["2002-10-11",1.4071,1.4468,1.4071,1.4468,214000.0],["2002-10-14",1.3119,1.3516,1.2705,1.2788,3151000.0],["2002-10-15",1.2788,1.2788,1.2374,1.2581,3684000.0],["2002-10-16",1.2415,1.2465,1.225,1.2407,3498000.0],["2002-10-17",1.2415,1.2498,1.2332,1.2415,2853000.0],["2002-10-18",1.2539,1.2564,1.2382,1.2432,2182000.0],["2002-10-21",1.2514,1.2606,1.2415,1.2498,2103000.0],["2002-10-22",1.2705,1.2746,1.2589,1.2614,1186000.0],["2002-10-23",1.2663,1.2688,1.2341,1.2415,1926000.0],["2002-10-24",1.2125,1.2167,1.1852,1.191,1369000.0],["2002-10-25",1.1629,1.1919,1.153,1.1919,2087000.0],["2002-10-28",1.1919,1.2101,1.1803,1.196,1587000.0],["2002-10-29",1.2043,1.2043,1.1794,1.1852,584000.0],["2002-10-30",1.1803,1.2076,1.1803,1.2001,854000.0],["2002-10-31",1.1919,1.2026,1.1919,1.2001,980000.0],["2002-11-01",1.1943,1.2001,1.1877,1.196,1376000.0],["2002-11-04",1.196,1.2001,1.1844,1.1885,865000.0],["2002-11-05",1.1637,1.1753,1.1554,1.1554,892000.0],["2002-11-06",1.1579,1.1587,1.1016,1.1389,3018000.0],["2002-11-07",1.1587,1.1993,1.1587,1.1745,2002000.0],["2002-11-08",1.1794,1.196,1.1794,1.1952,770000.0],["2002-11-11",1.196,1.2101,1.1836,1.2043,1979000.0],["2002-11-12",1.196,1.2125,1.196,1.2117,338000.0],["2002-11-13",1.2059,1.2084,1.2001,1.2018,197000.0],["2002-11-14",1.1894,1.2159,1.1894,1.2084,572000.0],["2002-11-15",1.2349,1.2581,1.2308,1.2465,627000.0],["2002-11-18",1.2399,1.2399,1.225,1.2324,405000.0],["2002-11-19",1.2332,1.2332,1.2266,1.2266,217000.0],["2002-11-20",1.2473,1.2481,1.2266,1.2357,240000.0],["2002-11-21",1.2374,1.2374,1.2208,1.2349,658000.0],["2002-11-22",1.2341,1.2788,1.2341,1.268,1320000.0],["2002-11-25",1.268,1.3028,1.268,1.2928,680000.0],["2002-11-26",1.2995,1.3019,1.287,1.2887,436000.0],["2002-11-27",1.2928,1.3077,1.2928,1.3077,339000.0],["2002-11-29",1.2995,1.3235,1.2995,1.3119,187000.0],["2002-12-02",1.3657,1.3657,1.3367,1.3367,641000.0],["2002-12-03",1.3284,1.3359,1.3028,1.3193,411000.0],["2002-12-04",1.2995,1.3077,1.2953,1.3077,272000.0],["2002-12-05",1.3077,1.3243,1.2978,1.3119,174000.0],["2002-12-06",1.3036,1.3359,1.3036,1.3185,718000.0],["2002-12-09",1.3259,1.3259,1.3086,1.3102,564000.0],["2002-12-10",1.3251,1.3615,1.3243,1.3243,1324000.0],["2002-12-11",1.3326,1.345,1.3201,1.3367,1816000.0],["2002-12-12",1.3533,1.3607,1.3441,1.3499,1105000.0],["2002-12-13",1.345,1.3781,1.3334,1.3764,2327000.0],["2002-12-16",1.3739,1.3905,1.3739,1.388,1413000.0],["2002-12-17",1.4046,1.4236,1.3888,1.4071,1037000.0],["2002-12-18",1.5478,1.5809,1.5395,1.5742,5815000.0],["2002-12-19",1.5809,1.5817,1.5536,1.5643,1662000.0],["2002-12-20",1.5544,1.5726,1.5536,1.5536,1232000.0],["2002-12-23",1.5734,1.5776,1.556,1.5676,630000.0],["2002-12-24",1.5933,1.6024,1.5809,1.5809,517000.0],["2002-12-26",1.5891,1.5891,1.5767,1.5776,168000.0],["2002-12-27",1.5776,1.5809,1.5734,1.5767,725000.0],["2002-12-30",1.5726,1.585,1.5726,1.585,723000.0],["2002-12-31",1.5809,1.6115,1.58,1.5999,762000.0],["2003-01-02",1.614,1.6388,1.604,1.6272,901000.0],["2003-01-03",1.6098,1.6098,1.5933,1.5974,896000.0],["2003-01-06",1.5933,1.6628,1.5933,1.6512,2933000.0],["2003-01-07",1.6595,1.6967,1.6595,1.6802,2011000.0],["2003-01-08",1.6727,1.6752,1.6537,1.6595,1086000.0],["2003-01-09",1.6686,1.7183,1.6686,1.7133,712000.0],["2003-01-10",1.7133,1.7381,1.7067,1.7191,675000.0],["2003-01-13",1.7241,1.7381,1.7216,1.7348,748000.0],["2003-01-14",1.7348,1.7348,1.6885,1.7075,1541000.0],["2003-01-15",1.7241,1.734,1.7133,1.7216,439000.0],["2003-01-16",1.7232,1.7381,1.7216,1.729,814000.0],["2003-01-17",1.7257,1.7257,1.6802,1.6876,871000.0],["2003-01-21",1.6636,1.6794,1.6554,1.662,972000.0],["2003-01-22",1.6512,1.6628,1.6371,1.6595,520000.0],["2003-01-23",1.6222,1.6222,1.5593,1.5916,2307000.0],["2003-01-24",1.5627,1.5825,1.5585,1.5585,1209000.0],["2003-01-27",1.5329,1.5444,1.5138,1.5295,2433000.0],["2003-01-28",1.5295,1.5353,1.4964,1.5312,2734000.0],["2003-01-29",1.5295,1.5643,1.5238,1.5643,2309000.0],["2003-01-30",1.5726,1.5809,1.5395,1.542,1057000.0],["2003-01-31",1.5502,1.5635,1.5362,1.5469,950000.0],["2003-02-03",1.556,1.5726,1.556,1.5643,938000.0],["2003-02-04",1.5602,1.5618,1.5403,1.5478,464000.0],["2003-02-05",1.561,1.5809,1.5585,1.5643,868000.0],["2003-02-06",1.5602,1.5891,1.5602,1.5842,1556000.0],["2003-02-07",1.5842,1.5974,1.5842,1.5891,259000.0],["2003-02-10",1.5734,1.5809,1.5643,1.5701,481000.0],["2003-02-11",1.5726,1.5809,1.5643,1.5651,261000.0],["2003-02-12",1.5651,1.5776,1.5651,1.5726,419000.0],["2003-02-13",1.5809,1.5958,1.5726,1.5726,1284000.0],["2003-02-14",1.5726,1.5792,1.5726,1.5767,737000.0],["2003-02-18",1.5726,1.5767,1.5287,1.5378,1369000.0],["2003-02-19",1.5395,1.5527,1.5312,1.5478,1158000.0],["2003-02-20",1.5478,1.5478,1.5022,1.5064,2473000.0],["2003-02-21",1.5105,1.5395,1.5055,1.5387,1338000.0],["2003-02-24",1.5378,1.5494,1.5312,1.5411,533000.0],["2003-02-25",1.5246,1.5478,1.513,1.537,436000.0],["2003-02-26",1.5353,1.5353,1.5105,1.518,570000.0],["2003-02-27",1.5105,1.5171,1.4956,1.5022,750000.0],["2003-02-28",1.5072,1.5146,1.5064,1.5097,427000.0],["2003-03-03",1.5122,1.5287,1.5122,1.5229,581000.0],["2003-03-04",1.5229,1.5271,1.5113,1.5113,376000.0],["2003-03-05",1.5238,1.5312,1.5229,1.5271,1376000.0],["2003-03-06",1.5271,1.5312,1.5163,1.5229,958000.0],["2003-03-07",1.5229,1.5238,1.5188,1.5213,834000.0],["2003-03-10",1.5221,1.5221,1.5105,1.5146,1217000.0],["2003-03-11",1.5146,1.518,1.5047,1.5105,337000.0],["2003-03-12",1.5105,1.5146,1.4923,1.5105,579000.0],["2003-03-13",1.5097,1.5097,1.494,1.5089,851000.0],["2003-03-14",1.5089,1.5204,1.5089,1.5105,298000.0],["2003-03-17",1.5064,1.5147,1.4981,1.5089,422000.0],["2003-03-18",1.5229,1.5304,1.5196,1.5196,673000.0],["2003-03-19",1.5221,1.5519,1.5089,1.537,1088000.0],["2003-03-20",1.5519,1.58,1.5478,1.556,1281000.0],["2003-03-21",1.5643,1.5999,1.5643,1.5974,431000.0],["2003-03-24",1.5792,1.5883,1.5585,1.5792,503000.0],["2003-03-25",1.5891,1.5891,1.5627,1.5809,192000.0],["2003-03-26",1.5767,1.5817,1.556,1.5585,391000.0],["2003-03-27",1.5643,1.58,1.5643,1.5776,346000.0],["2003-03-28",1.58,1.6305,1.5776,1.6131,1292000.0],["2003-03-31",1.6016,1.6098,1.59,1.609,804000.0],["2003-04-01",1.5925,1.6189,1.5925,1.604,290000.0],["2003-04-02",1.6057,1.6256,1.6057,1.6181,279000.0],["2003-04-03",1.6222,1.628,1.6181,1.6256,526000.0],["2003-04-04",1.6222,1.6264,1.6082,1.6098,1344000.0],["2003-04-07",1.6264,1.6264,1.6148,1.6181,513000.0],["2003-04-08",1.6264,1.633,1.614,1.6264,632000.0],["2003-04-09",1.6371,1.6388,1.6156,1.6231,652000.0],["2003-04-10",1.6148,1.6405,1.6148,1.6405,559000.0],["2003-04-11",1.5891,1.614,1.5593,1.614,2215000.0],["2003-04-14",1.6057,1.6123,1.5933,1.6057,1840000.0],["2003-04-15",1.6305,1.6305,1.6206,1.6222,738000.0],["2003-04-16",1.6123,1.6206,1.6057,1.6181,1044000.0],["2003-04-17",1.614,1.614,1.5817,1.6032,478000.0],["2003-04-21",1.6032,1.6098,1.6032,1.6065,740000.0],["2003-04-22",1.6024,1.6165,1.6024,1.6148,540000.0],["2003-04-23",1.6082,1.6115,1.5891,1.6065,923000.0],["2003-04-24",1.6016,1.614,1.6016,1.609,833000.0],["2003-04-25",1.6024,1.6222,1.59,1.59,1423000.0],["2003-04-28",1.5478,1.5668,1.5271,1.5353,1393000.0],["2003-04-29",1.5395,1.5502,1.5329,1.5444,1823000.0],["2003-04-30",1.5444,1.5643,1.5362,1.5643,498000.0],["2003-05-01",1.556,1.5593,1.5453,1.5536,199000.0],["2003-05-02",1.5585,1.5643,1.5486,1.5519,419000.0],["2003-05-05",1.5519,1.5676,1.5519,1.5593,443000.0],["2003-05-06",1.5552,1.5627,1.5552,1.5593,310000.0],["2003-05-07",1.556,1.5569,1.537,1.537,1017000.0],["2003-05-08",1.5064,1.5122,1.4882,1.4882,1185000.0],["2003-05-09",1.4757,1.4923,1.4691,1.4857,810000.0],["2003-05-12",1.4733,1.5229,1.4733,1.5213,522000.0],["2003-05-13",1.518,1.5254,1.5039,1.5229,550000.0],["2003-05-14",1.5221,1.5238,1.5097,1.5213,273000.0],["2003-05-15",1.5155,1.5295,1.5147,1.5287,1006000.0],["2003-05-16",1.5229,1.5229,1.5022,1.5072,798000.0],["2003-05-19",1.494,1.5047,1.4675,1.4832,469000.0],["2003-05-20",1.4923,1.5064,1.4857,1.5022,1152000.0],["2003-05-21",1.4998,1.5022,1.4915,1.5014,694000.0],["2003-05-22",1.4815,1.4815,1.4551,1.465,1057000.0],["2003-05-23",1.465,1.4964,1.465,1.4882,974000.0],["2003-05-27",1.4741,1.4791,1.46,1.4716,2241000.0],["2003-05-28",1.4981,1.5097,1.4898,1.5072,2255000.0],["2003-05-29",1.5312,1.5511,1.5312,1.542,1660000.0],["2003-05-30",1.5809,1.6016,1.5312,1.5974,1717000.0],["2003-06-02",1.5891,1.5891,1.5536,1.5776,1707000.0],["2003-06-03",1.5933,1.6363,1.5933,1.6347,1555000.0],["2003-06-04",1.6388,1.6678,1.6388,1.6554,1926000.0],["2003-06-05",1.7009,1.7083,1.6885,1.705,3704000.0],["2003-06-06",1.7058,1.787,1.7058,1.7505,1607000.0],["2003-06-09",1.7514,1.7514,1.7216,1.7265,725000.0],["2003-06-10",1.7141,1.7207,1.6967,1.7174,1327000.0],["2003-06-11",1.705,1.71,1.7,1.705,421000.0],["2003-06-12",1.7133,1.7547,1.7133,1.7472,1464000.0],["2003-06-13",1.7538,1.8035,1.7505,1.7936,3595000.0],["2003-06-16",1.8126,1.8772,1.8126,1.8747,3579000.0],["2003-06-17",1.9037,1.9078,1.8581,1.8813,1978000.0],["2003-06-18",1.854,1.8863,1.8383,1.8432,556000.0],["2003-06-19",1.835,1.8416,1.8151,1.8176,579000.0],["2003-06-20",1.8292,1.8714,1.8292,1.8432,1531000.0],["2003-06-23",1.8457,1.8457,1.7886,1.7977,1129000.0],["2003-06-24",1.7985,1.8019,1.7803,1.8019,743000.0],["2003-06-25",1.8043,1.83,1.8043,1.8209,1194000.0],["2003-06-26",1.8333,1.8441,1.8259,1.8441,409000.0],["2003-06-27",1.8747,1.9012,1.8747,1.8797,658000.0],["2003-06-30",1.9368,1.9475,1.9285,1.9293,1216000.0],["2003-07-01",1.9624,1.9873,1.9525,1.9823,1572000.0],["2003-07-02",1.945,1.9947,1.945,1.9798,910000.0],["2003-07-03",2.1106,2.1313,2.07,2.0899,2781000.0],["2003-07-07",2.0692,2.0766,2.0278,2.0278,1813000.0],["2003-07-08",2.0071,2.0278,2.0071,2.027,696000.0],["2003-07-09",2.0328,2.0857,2.0195,2.07,3491000.0],["2003-07-10",2.0485,2.0526,1.9616,1.9848,2146000.0],["2003-07-11",2.0775,2.3092,2.0684,2.2827,10401000.0],["2003-07-14",2.214,2.214,2.1561,2.1851,3614000.0],["2003-07-15",2.1727,2.1768,2.1395,2.152,2306000.0],["2003-07-16",2.2016,2.2471,2.19,2.1917,5042000.0],["2003-07-17",2.1917,2.1917,2.1354,2.1354,1591000.0],["2003-07-18",2.2761,2.2761,2.1106,2.1296,1516000.0],["2003-07-21",2.1089,2.1255,2.0816,2.094,2281000.0],["2003-07-22",2.075,2.0783,2.0609,2.0651,2054000.0],["2003-07-23",2.0278,2.0526,2.0079,2.0278,2300000.0],["2003-07-24",2.1023,2.1081,2.0568,2.0584,1153000.0],["2003-07-25",2.0609,2.0651,2.0286,2.0411,1839000.0],["2003-07-28",2.0526,2.0684,2.0419,2.0477,2677000.0],["2003-07-29",2.0361,2.0932,2.0195,2.0692,2901000.0],["2003-07-30",2.0857,2.1106,2.0857,2.0998,1020000.0],["2003-07-31",2.0857,2.0982,2.0286,2.0725,3066000.0],["2003-08-01",1.9864,1.9922,1.8275,1.8383,7193000.0],["2003-08-04",1.8623,1.8623,1.8085,1.8209,2647000.0],["2003-08-05",1.8168,1.8333,1.8159,1.8209,9553000.0],["2003-08-06",1.825,1.8581,1.825,1.8499,1349000.0],["2003-08-07",1.8704,1.9519,1.8596,1.9112,2705000.0],["2003-08-08",1.9336,1.971,1.9336,1.9419,1464000.0],["2003-08-11",1.9611,1.9611,1.9336,1.9394,337000.0],["2003-08-12",1.9361,1.9436,1.9236,1.9419,495000.0],["2003-08-13",1.9411,1.966,1.9386,1.9544,1015000.0],["2003-08-14",1.9627,1.9694,1.9378,1.9394,1472000.0],["2003-08-15",1.9419,1.9835,1.9394,1.9835,351000.0],["2003-08-18",1.9793,1.9793,1.9428,1.9502,656000.0],["2003-08-19",1.9511,1.9511,1.9361,1.9361,614000.0],["2003-08-20",1.9294,1.9461,1.9294,1.9394,718000.0],["2003-08-21",1.976,2.0076,1.976,1.996,1502000.0],["2003-08-22",2.0085,2.0292,1.9927,2.0218,1232000.0],["2003-08-25",2.0151,2.0151,1.996,2.0126,636000.0],["2003-08-26",2.0459,2.065,2.0376,2.0592,1354000.0],["2003-08-27",2.0791,2.0791,2.0376,2.0376,765000.0],["2003-08-28",2.0292,2.0401,2.0051,2.0376,1049000.0],["2003-08-29",2.0791,2.1191,2.0791,2.1083,608000.0],["2003-09-02",2.1083,2.1083,2.0883,2.0958,1092000.0],["2003-09-03",2.0791,2.08,2.0542,2.0708,2056000.0],["2003-09-04",2.0833,2.1324,2.0791,2.0875,1670000.0],["2003-09-05",2.0875,2.0875,2.0459,2.0575,1244000.0],["2003-09-08",2.0875,2.1365,2.0875,2.1249,2237000.0],["2003-09-09",2.1249,2.1931,2.1249,2.1681,1642000.0],["2003-09-10",2.1623,2.1623,2.1049,2.1049,1852000.0],["2003-09-11",2.1257,2.1623,2.1257,2.1307,2832000.0],["2003-09-12",2.1041,2.1041,2.0775,2.1016,1239000.0],["2003-09-15",2.1207,2.1207,2.0833,2.0949,937000.0],["2003-09-16",2.0908,2.1182,2.075,2.1049,838000.0],["2003-09-17",2.0916,2.0916,2.0417,2.0584,1976000.0],["2003-09-18",2.05,2.05,1.996,2.0376,1477000.0],["2003-09-19",2.0292,2.0367,2.0001,2.0101,943000.0],["2003-09-22",1.9461,1.9511,1.922,1.9419,3083000.0],["2003-09-23",1.9419,1.9461,1.9303,1.9336,2078000.0],["2003-09-24",1.9461,1.9527,1.8962,1.9087,2456000.0],["2003-09-25",1.9128,1.917,1.8962,1.9045,1142000.0],["2003-09-26",1.8929,1.9203,1.8837,1.897,1650000.0],["2003-09-29",1.9502,1.9502,1.9037,1.9128,1199000.0],["2003-09-30",1.9336,1.9536,1.9145,1.9502,1826000.0],["2003-10-01",1.9586,1.9752,1.9245,1.971,1253000.0],["2003-10-02",2.0126,2.0126,1.9769,1.986,976000.0],["2003-10-03",2.0051,2.0292,2.0051,2.0292,1182000.0],["2003-10-06",2.0292,2.0342,2.0134,2.0251,550000.0],["2003-10-07",2.0292,2.0326,2.0126,2.0184,698000.0],["2003-10-08",2.0492,2.0733,2.0492,2.0625,1334000.0],["2003-10-09",2.1623,2.1706,2.1407,2.169,3034000.0],["2003-10-10",2.1914,2.1914,2.1673,2.1831,1325000.0],["2003-10-13",2.1823,2.1864,2.1706,2.1831,1588000.0],["2003-10-14",2.312,2.3561,2.2954,2.3328,5682000.0],["2003-10-15",2.3203,2.3353,2.2796,2.2954,3036000.0],["2003-10-16",2.2746,2.2896,2.2496,2.2887,1100000.0],["2003-10-17",2.2829,2.2829,2.2288,2.2555,1012000.0],["2003-10-20",2.2247,2.2455,2.2139,2.2338,1704000.0],["2003-10-21",2.0999,2.1374,2.0999,2.1324,3554000.0],["2003-10-22",2.1324,2.1523,2.129,2.1382,1649000.0],["2003-10-23",2.0999,2.0999,2.0617,2.0875,2476000.0],["2003-10-24",2.0791,2.1199,2.0791,2.1124,1266000.0],["2003-10-27",2.1332,2.1365,2.1207,2.1207,626000.0],["2003-10-28",2.129,2.2039,2.129,2.1864,2784000.0],["2003-10-29",2.2039,2.2372,2.1864,2.2105,2077000.0],["2003-10-30",2.2189,2.2247,2.2081,2.2097,1523000.0],["2003-10-31",2.2214,2.233,2.2164,2.2172,2458000.0],["2003-11-03",2.3952,2.4534,2.3844,2.3885,10171000.0],["2003-11-04",2.3952,2.5765,2.3952,2.5282,8954000.0],["2003-11-05",2.5324,2.5366,2.4534,2.4534,2581000.0],["2003-11-06",2.3702,2.3785,2.3286,2.3785,4699000.0],["2003-11-07",2.3785,2.3785,2.2954,2.3237,3376000.0],["2003-11-10",2.3378,2.3494,2.2829,2.2829,3293000.0],["2003-11-11",2.3661,2.3702,2.3245,2.3336,3988000.0],["2003-11-12",2.3278,2.3486,2.312,2.3411,1591000.0],["2003-11-13",2.3411,2.3486,2.3386,2.3486,1328000.0],["2003-11-14",2.3403,2.3478,2.297,2.3037,1384000.0],["2003-11-17",2.3079,2.3253,2.2779,2.3245,1737000.0],["2003-11-18",2.2621,2.2837,2.2521,2.2546,1457000.0],["2003-11-19",2.2446,2.2679,2.2338,2.2638,1585000.0],["2003-11-20",2.258,2.2621,2.2164,2.223,4192000.0],["2003-11-21",2.2397,2.2405,2.2255,2.228,753000.0],["2003-11-24",2.2372,2.2505,2.2313,2.2455,992000.0],["2003-11-25",2.2563,2.2571,2.233,2.2538,1720000.0],["2003-11-26",2.2571,2.2704,2.248,2.2696,793000.0],["2003-11-28",2.3112,2.3453,2.2979,2.3286,1743000.0],["2003-12-01",2.3286,2.4118,2.3286,2.3578,1175000.0],["2003-12-02",2.3827,2.411,2.3785,2.3902,1237000.0],["2003-12-03",2.4077,2.4176,2.391,2.3952,1149000.0],["2003-12-04",2.3952,2.4077,2.3578,2.3794,1158000.0],["2003-12-05",2.3627,2.3627,2.3345,2.3578,979000.0],["2003-12-08",2.3719,2.4002,2.3719,2.391,471000.0],["2003-12-09",2.4467,2.4867,2.4459,2.475,2370000.0],["2003-12-10",2.47,2.4925,2.4542,2.4617,4384000.0],["2003-12-11",2.4567,2.4825,2.4376,2.4783,2128000.0],["2003-12-12",2.4118,2.4576,2.4035,2.4576,1387000.0],["2003-12-15",2.4742,2.4825,2.4492,2.4592,1518000.0],["2003-12-16",2.4842,2.4933,2.4576,2.4625,1105000.0],["2003-12-17",2.4684,2.4692,2.4451,2.4692,806000.0],["2003-12-18",2.495,2.495,2.4867,2.4867,2083000.0],["2003-12-19",2.4867,2.4908,2.4492,2.4534,865000.0],["2003-12-22",2.4867,2.5732,2.4867,2.5607,1551000.0],["2003-12-23",2.5781,2.6089,2.5457,2.6089,1630000.0],["2003-12-24",2.6239,2.6314,2.6081,2.6305,179000.0],["2003-12-26",2.6488,2.6488,2.6214,2.6347,348000.0],["2003-12-29",2.6779,2.6879,2.6605,2.673,1701000.0],["2003-12-30",2.6705,2.6813,2.6322,2.6405,687000.0],["2003-12-31",2.6447,2.653,2.628,2.6322,739000.0],["2004-01-02",2.6488,2.6779,2.6488,2.6779,668000.0],["2004-01-05",2.7071,2.7486,2.6946,2.7453,1451000.0],["2004-01-06",2.7112,2.7112,2.6364,2.6538,1457000.0],["2004-01-07",2.5906,2.5906,2.5075,2.5482,3423000.0],["2004-01-08",2.574,2.5781,2.549,2.564,1944000.0],["2004-01-09",2.564,2.5765,2.5075,2.5366,3119000.0],["2004-01-12",2.5116,2.5366,2.5,2.5366,2131000.0],["2004-01-13",2.5823,2.5948,2.5615,2.5865,1148000.0],["2004-01-14",2.5615,2.5623,2.5291,2.5407,2441000.0],["2004-01-15",2.5282,2.5449,2.5099,2.5307,1831000.0],["2004-01-16",2.6613,2.6613,2.48,2.5116,1944000.0],["2004-01-20",2.5016,2.5357,2.4875,2.5332,2353000.0],["2004-01-21",2.5341,2.5524,2.5341,2.5407,1966000.0],["2004-01-22",2.5366,2.5665,2.5332,2.5657,2111000.0],["2004-01-23",2.5781,2.6355,2.5781,2.6355,2519000.0],["2004-01-26",2.6355,2.6688,2.6347,2.6588,2880000.0],["2004-01-27",2.7029,2.7287,2.7029,2.7237,3591000.0],["2004-01-28",2.7195,2.7195,2.6605,2.6613,1966000.0],["2004-01-29",2.6696,2.6946,2.6621,2.6838,1896000.0],["2004-01-30",2.6364,2.6364,2.3328,2.4908,15314000.0],["2004-02-02",2.2538,2.391,2.1873,2.3611,14466000.0],["2004-02-03",2.3153,2.4534,2.3087,2.4284,4392000.0],["2004-02-04",2.4284,2.47,2.421,2.4492,2567000.0],["2004-02-05",2.4368,2.46,2.4368,2.4509,2051000.0],["2004-02-06",2.4509,2.5266,2.4509,2.4991,2014000.0],["2004-02-09",2.3702,2.3702,2.3079,2.3428,9116000.0],["2004-02-10",2.322,2.337,2.3079,2.337,4250000.0],["2004-02-11",2.3411,2.3602,2.337,2.3536,4625000.0],["2004-02-12",2.3286,2.3661,2.3203,2.3436,4223000.0],["2004-02-13",2.3436,2.3736,2.3411,2.3619,5108000.0],["2004-02-17",2.3311,2.3311,2.2995,2.3187,5340000.0],["2004-02-18",2.3195,2.3436,2.2887,2.337,2277000.0],["2004-02-19",2.3203,2.3286,2.307,2.3286,3052000.0],["2004-02-20",2.3079,2.3844,2.3079,2.3619,3168000.0],["2004-02-23",2.3702,2.3702,2.317,2.3295,2598000.0],["2004-02-24",2.3494,2.3686,2.3345,2.3619,2008000.0],["2004-02-25",2.3702,2.416,2.3661,2.4077,3127000.0],["2004-02-26",2.3952,2.4218,2.3869,2.421,1396000.0],["2004-02-27",2.4201,2.4584,2.006,2.1166,40945000.0],["2004-03-01",2.0617,2.154,1.9918,2.154,12925000.0],["2004-03-02",2.154,2.154,2.1049,2.1166,3295000.0],["2004-03-03",2.1191,2.1207,2.0758,2.0808,3610000.0],["2004-03-04",2.0791,2.1157,2.0791,2.0958,2767000.0],["2004-03-05",2.0875,2.1108,2.0791,2.08,5256000.0],["2004-03-08",2.0791,2.0999,2.0617,2.0617,5309000.0],["2004-03-09",2.0617,2.0875,2.0584,2.0584,814000.0],["2004-03-10",2.0667,2.075,2.0143,2.0168,1281000.0],["2004-03-11",1.9835,1.9968,1.9211,1.9586,3371000.0],["2004-03-12",1.917,2.0234,1.9145,2.0043,1588000.0],["2004-03-15",2.0126,2.0417,2.0043,2.0085,2243000.0],["2004-03-16",1.996,2.0692,1.9885,2.0417,2492000.0],["2004-03-17",2.0584,2.0584,2.0076,2.0209,1558000.0],["2004-03-18",2.0201,2.0284,1.9993,2.0126,335000.0],["2004-03-19",1.996,2.0093,1.976,1.976,764000.0],["2004-03-22",1.9378,1.9652,1.9294,1.9544,2221000.0],["2004-03-23",1.9818,1.9952,1.9769,1.9952,1405000.0],["2004-03-24",1.9785,1.981,1.9378,1.9544,1052000.0],["2004-03-25",1.9461,1.9827,1.9461,1.9602,1016000.0],["2004-03-26",1.9627,1.9793,1.9627,1.9644,2858000.0],["2004-03-29",1.9835,1.9935,1.9752,1.9827,1349000.0],["2004-03-30",1.966,1.9793,1.966,1.9744,1246000.0],["2004-03-31",1.9802,2.0625,1.9719,1.9918,1317000.0],["2004-04-01",1.9877,2.0292,1.9877,2.0168,2852000.0],["2004-04-02",2.0292,2.0459,2.0209,2.0234,3122000.0],["2004-04-05",2.0584,2.0625,2.0134,2.0143,3082000.0],["2004-04-06",1.996,2.0001,1.9594,1.9793,2921000.0],["2004-04-07",1.9802,1.9835,1.9278,1.9586,9727000.0],["2004-04-08",1.996,2.0026,1.9211,1.9294,1957000.0],["2004-04-12",1.9336,1.9461,1.9294,1.9453,1913000.0],["2004-04-13",1.9619,1.9669,1.8629,1.8754,6129000.0],["2004-04-14",1.8754,1.8754,1.7964,1.803,4151000.0],["2004-04-15",1.7257,1.7756,1.7257,1.7756,3670000.0],["2004-04-16",1.7756,1.8388,1.7756,1.8305,3128000.0],["2004-04-19",1.8255,1.8338,1.7922,1.813,1433000.0],["2004-04-20",1.8255,1.8621,1.818,1.8421,2998000.0],["2004-04-21",1.8463,1.8629,1.8005,1.8205,1815000.0],["2004-04-22",1.8338,1.8504,1.8305,1.8455,2456000.0],["2004-04-23",1.8455,1.8455,1.8097,1.8138,3114000.0],["2004-04-26",1.7964,1.8089,1.7049,1.7415,4724000.0],["2004-04-27",1.7282,1.7282,1.6716,1.6966,5987000.0],["2004-04-28",1.6841,1.6841,1.6217,1.6409,10452000.0],["2004-04-29",1.5885,1.66,1.5885,1.6542,6749000.0],["2004-04-30",1.6542,1.6625,1.6292,1.6301,6382000.0],["2004-05-03",1.6284,1.6284,1.6009,1.6093,3191000.0],["2004-05-04",1.6217,1.6425,1.6134,1.6359,2345000.0],["2004-05-05",1.6608,1.6949,1.6567,1.6725,4319000.0],["2004-05-06",1.68,1.6808,1.6276,1.6301,3705000.0],["2004-05-07",1.6467,1.6708,1.6317,1.6384,4425000.0],["2004-05-10",1.6259,1.6259,1.5502,1.576,4634000.0],["2004-05-11",1.5386,1.5585,1.5377,1.5386,4978000.0],["2004-05-12",1.5427,1.5469,1.5303,1.5386,2105000.0],["2004-05-13",1.5552,1.5718,1.5469,1.566,2096000.0],["2004-05-14",1.551,1.551,1.5303,1.5344,2475000.0],["2004-05-17",1.4887,1.566,1.4637,1.5303,3344000.0],["2004-05-18",1.6425,1.6425,1.5968,1.6084,4486000.0],["2004-05-19",1.6425,1.6592,1.5802,1.581,2794000.0],["2004-05-20",1.5885,1.6093,1.556,1.5644,1241000.0],["2004-05-21",1.5644,1.5885,1.5635,1.5735,2428000.0],["2004-05-24",1.5901,1.6001,1.5768,1.5968,1046000.0],["2004-05-25",1.6625,1.6966,1.6392,1.6633,4088000.0],["2004-05-26",1.6841,1.7049,1.6617,1.6625,2318000.0],["2004-05-27",1.6833,1.6924,1.6226,1.6226,2716000.0],["2004-05-28",1.4962,1.5535,1.4762,1.5402,8399000.0],["2004-06-01",1.5136,1.5336,1.5061,1.5311,3247000.0],["2004-06-02",1.5219,1.6134,1.5219,1.6026,3760000.0],["2004-06-03",1.6026,1.6184,1.5718,1.5802,6456000.0],["2004-06-04",1.5885,1.6043,1.576,1.5802,1973000.0],["2004-06-07",1.5926,1.6051,1.5777,1.5968,1095000.0],["2004-06-08",1.6051,1.6051,1.5802,1.5918,1305000.0],["2004-06-09",1.6126,1.6301,1.5668,1.5718,1066000.0],["2004-06-10",1.5843,1.6018,1.5253,1.5677,1442000.0],["2004-06-14",1.5261,1.5261,1.4737,1.5036,3429000.0],["2004-06-15",1.5219,1.5685,1.5186,1.5535,1390000.0],["2004-06-16",1.5427,1.5718,1.5427,1.5627,512000.0],["2004-06-17",1.5386,1.5386,1.5003,1.512,3721000.0],["2004-06-18",1.5103,1.5136,1.497,1.497,695000.0],["2004-06-21",1.4928,1.4928,1.472,1.4804,2195000.0],["2004-06-22",1.4887,1.4928,1.472,1.4737,1532000.0],["2004-06-23",1.4654,1.4654,1.428,1.4429,5533000.0],["2004-06-24",1.4429,1.4438,1.3914,1.4047,5456000.0],["2004-06-25",1.4055,1.4296,1.4055,1.4196,2855000.0],["2004-06-28",1.428,1.4463,1.423,1.4338,1497000.0],["2004-06-29",1.4346,1.4546,1.4321,1.4388,3095000.0],["2004-06-30",1.4388,1.4546,1.4363,1.4454,795000.0],["2004-07-01",1.4512,1.4512,1.398,1.4055,689000.0],["2004-07-02",1.4196,1.4305,1.3939,1.4238,1418000.0],["2004-07-06",1.4238,1.4296,1.4072,1.4138,2836000.0],["2004-07-07",1.4305,1.4479,1.4263,1.4354,2458000.0],["2004-07-08",1.4438,1.4438,1.418,1.4429,2204000.0],["2004-07-09",1.4554,1.4554,1.4329,1.4346,1414000.0],["2004-07-12",1.418,1.4305,1.418,1.4263,1345000.0],["2004-07-13",1.4346,1.4446,1.4147,1.4163,1169000.0],["2004-07-14",1.4138,1.4271,1.3964,1.4255,4588000.0],["2004-07-15",1.4229,1.4505,1.4229,1.4455,7999000.0],["2004-07-16",1.4731,1.4815,1.4522,1.4522,2506000.0],["2004-07-19",1.4538,1.4656,1.4287,1.4346,898000.0],["2004-07-20",1.4396,1.4731,1.4396,1.458,2672000.0],["2004-07-21",1.4647,1.4697,1.4329,1.4329,2077000.0],["2004-07-22",1.4363,1.4563,1.4271,1.4321,905000.0],["2004-07-23",1.4229,1.4337,1.4045,1.4078,1247000.0],["2004-07-26",1.4145,1.417,1.4019,1.4053,793000.0],["2004-07-27",1.3593,1.3593,1.3333,1.3501,4540000.0],["2004-07-28",1.3501,1.3551,1.3408,1.3551,2595000.0],["2004-07-29",1.3735,1.3961,1.3609,1.3961,1694000.0],["2004-07-30",1.417,1.4237,1.3911,1.4178,1234000.0],["2004-08-02",1.417,1.4262,1.412,1.4254,1117000.0],["2004-08-03",1.4312,1.4354,1.4187,1.4187,1364000.0],["2004-08-04",1.4204,1.422,1.3877,1.3927,1325000.0],["2004-08-05",1.4028,1.4187,1.3593,1.3768,1956000.0],["2004-08-06",1.3827,1.3952,1.3752,1.3894,572000.0],["2004-08-09",1.3978,1.4178,1.3902,1.3969,2017000.0],["2004-08-10",1.4019,1.4321,1.4019,1.422,1521000.0],["2004-08-11",1.4019,1.4178,1.3994,1.4103,2671000.0],["2004-08-12",1.4019,1.4019,1.3793,1.3802,1007000.0],["2004-08-13",1.3434,1.3509,1.3157,1.3224,2451000.0],["2004-08-16",1.3057,1.3392,1.3007,1.3258,3202000.0],["2004-08-17",1.3099,1.3383,1.3099,1.33,2780000.0],["2004-08-18",1.3182,1.3434,1.3082,1.3408,3371000.0],["2004-08-19",1.335,1.3392,1.3241,1.3358,1260000.0],["2004-08-20",1.2973,1.2982,1.2764,1.294,3147000.0],["2004-08-23",1.2764,1.2873,1.2756,1.2848,2384000.0],["2004-08-24",1.2638,1.2772,1.2597,1.2622,3659000.0],["2004-08-25",1.2848,1.2973,1.2772,1.2923,1332000.0],["2004-08-26",1.2806,1.3007,1.2764,1.2898,1094000.0],["2004-08-27",1.294,1.3182,1.2915,1.3074,1015000.0],["2004-08-30",1.3216,1.335,1.2998,1.309,1418000.0],["2004-08-31",1.309,1.3224,1.2973,1.3224,1018000.0],["2004-09-01",1.3191,1.3434,1.3182,1.3392,1159000.0],["2004-09-02",1.3392,1.3517,1.3392,1.3417,1421000.0],["2004-09-03",1.3475,1.3517,1.3057,1.3141,1927000.0],["2004-09-07",1.3149,1.3333,1.3149,1.3191,1054000.0],["2004-09-08",1.3199,1.3383,1.3199,1.3241,1148000.0],["2004-09-09",1.3308,1.3534,1.3258,1.3534,871000.0],["2004-09-10",1.3727,1.417,1.3484,1.4112,2912000.0],["2004-09-13",1.4563,1.4848,1.4254,1.4731,2806000.0],["2004-09-14",1.4739,1.4739,1.3601,1.4354,1926000.0],["2004-09-15",1.4563,1.4681,1.4187,1.4187,594000.0],["2004-09-16",1.4229,1.4723,1.4229,1.4329,1332000.0],["2004-09-17",1.4538,1.484,1.448,1.4547,1275000.0],["2004-09-20",1.4555,1.4605,1.4279,1.4304,858000.0],["2004-09-21",1.4513,1.4555,1.4187,1.4262,725000.0],["2004-09-22",1.4279,1.4279,1.3936,1.3952,1290000.0],["2004-09-23",1.3894,1.4229,1.3894,1.4229,474000.0],["2004-09-24",1.4271,1.4271,1.3986,1.4061,438000.0],["2004-09-27",1.4061,1.4061,1.366,1.3727,3107000.0],["2004-09-28",1.3609,1.3701,1.3467,1.3576,1173000.0],["2004-09-29",1.3484,1.3668,1.3484,1.3626,813000.0],["2004-09-30",1.3685,1.3685,1.3417,1.3492,2637000.0],["2004-10-01",1.3768,1.4103,1.3768,1.4045,937000.0],["2004-10-04",1.4103,1.4547,1.4078,1.4455,942000.0],["2004-10-05",1.4388,1.4421,1.4271,1.4312,4560000.0],["2004-10-06",1.4229,1.448,1.4019,1.4061,3109000.0],["2004-10-07",1.4153,1.4153,1.3902,1.3952,2171000.0],["2004-10-08",1.4061,1.4204,1.4061,1.4128,1706000.0],["2004-10-11",1.4212,1.4229,1.4053,1.4145,1896000.0],["2004-10-12",1.3994,1.4137,1.3978,1.407,2126000.0],["2004-10-13",1.4019,1.4061,1.3944,1.3944,714000.0],["2004-10-14",1.3919,1.3927,1.3752,1.3768,753000.0],["2004-10-15",1.3927,1.3978,1.3718,1.381,2037000.0],["2004-10-18",1.381,1.3886,1.371,1.3777,1902000.0],["2004-10-19",1.3894,1.4019,1.3835,1.4011,1235000.0],["2004-10-20",1.407,1.407,1.3819,1.3844,555000.0],["2004-10-21",1.3844,1.3936,1.3844,1.3886,388000.0],["2004-10-22",1.3877,1.3978,1.386,1.3869,693000.0],["2004-10-25",1.3869,1.3877,1.3584,1.3643,2487000.0],["2004-10-26",1.3559,1.3676,1.3542,1.3601,1583000.0],["2004-10-27",1.3978,1.3978,1.3852,1.3886,1055000.0],["2004-10-28",1.3978,1.4229,1.3894,1.412,3511000.0],["2004-10-29",1.4103,1.4187,1.3869,1.3877,3263000.0],["2004-11-01",1.3978,1.4011,1.3819,1.3952,909000.0],["2004-11-02",1.3952,1.4237,1.3952,1.4103,2126000.0],["2004-11-03",1.4312,1.443,1.422,1.422,1918000.0],["2004-11-04",1.448,1.4547,1.4178,1.4296,5130000.0],["2004-11-05",1.4563,1.4563,1.4438,1.4497,2045000.0],["2004-11-08",1.4455,1.4589,1.4321,1.443,1356000.0],["2004-11-09",1.4438,1.4438,1.4321,1.4438,1505000.0],["2004-11-10",1.443,1.4538,1.4279,1.443,1184000.0],["2004-11-11",1.4413,1.4505,1.4337,1.4497,582000.0],["2004-11-12",1.4563,1.4714,1.4388,1.4714,1261000.0],["2004-11-15",1.4731,1.4731,1.4563,1.4605,727000.0],["2004-11-16",1.4589,1.4639,1.453,1.453,958000.0],["2004-11-17",1.463,1.494,1.463,1.4898,1140000.0],["2004-11-18",1.4974,1.4974,1.484,1.4873,794000.0],["2004-11-19",1.4856,1.4856,1.4438,1.463,1662000.0],["2004-11-22",1.4647,1.4815,1.4563,1.4614,1094000.0],["2004-11-23",1.4639,1.4773,1.4622,1.4748,1391000.0],["2004-11-24",1.4731,1.4798,1.4664,1.4689,791000.0],["2004-11-26",1.4706,1.5024,1.4706,1.5024,1557000.0],["2004-11-29",1.5041,1.5057,1.4856,1.5032,2040000.0],["2004-11-30",1.5032,1.5032,1.4781,1.4823,2696000.0],["2004-12-01",1.4831,1.4999,1.4781,1.499,1587000.0],["2004-12-02",1.5283,1.5543,1.5166,1.5501,3003000.0],["2004-12-03",1.561,1.6237,1.561,1.617,3401000.0],["2004-12-06",1.6154,1.648,1.6037,1.6472,3399000.0],["2004-12-07",1.6656,1.6656,1.5911,1.5911,2578000.0],["2004-12-08",1.6271,1.6396,1.5861,1.6112,1419000.0],["2004-12-09",1.5903,1.5986,1.5827,1.5861,566000.0],["2004-12-10",1.5819,1.5819,1.5534,1.5702,671000.0],["2004-12-13",1.5484,1.5685,1.5484,1.5526,1160000.0],["2004-12-14",1.5526,1.5777,1.5526,1.5769,1221000.0],["2004-12-15",1.5844,1.5978,1.5727,1.5961,1919000.0],["2004-12-16",1.6028,1.6489,1.6028,1.6229,1537000.0],["2004-12-17",1.6229,1.6229,1.5903,1.597,816000.0],["2004-12-20",1.617,1.6371,1.617,1.6321,1219000.0],["2004-12-21",1.6346,1.638,1.6288,1.638,1343000.0],["2004-12-22",1.6321,1.6338,1.617,1.6338,808000.0],["2004-12-23",1.6346,1.6363,1.633,1.6338,666000.0],["2004-12-27",1.633,1.6371,1.6288,1.633,589000.0],["2004-12-28",1.633,1.6396,1.6271,1.633,917000.0],["2004-12-29",1.6254,1.6371,1.6254,1.6371,583000.0],["2004-12-30",1.6363,1.6363,1.6237,1.6254,931000.0],["2004-12-31",1.6288,1.6631,1.6288,1.6597,2451000.0],["2005-01-03",1.6597,1.6648,1.6505,1.6505,984000.0],["2005-01-04",1.6447,1.6447,1.5886,1.5911,4363000.0],["2005-01-05",1.5702,1.576,1.5501,1.5593,2120000.0],["2005-01-06",1.5442,1.5442,1.5124,1.5241,2928000.0],["2005-01-07",1.5359,1.5459,1.5283,1.5384,3262000.0],["2005-01-10",1.525,1.525,1.4948,1.5032,4373000.0],["2005-01-11",1.4815,1.4815,1.4656,1.4714,4384000.0],["2005-01-12",1.4396,1.5015,1.4229,1.4739,5208000.0],["2005-01-13",1.4706,1.4731,1.4505,1.458,2391000.0],["2005-01-14",1.458,1.4723,1.4563,1.4639,2512000.0],["2005-01-18",1.4622,1.4622,1.4262,1.443,2500000.0],["2005-01-19",1.4354,1.4371,1.4254,1.4271,2838000.0],["2005-01-20",1.4312,1.4438,1.4279,1.4404,781000.0],["2005-01-21",1.448,1.4497,1.4312,1.4371,663000.0],["2005-01-24",1.4371,1.4388,1.4245,1.4312,1296000.0],["2005-01-25",1.4404,1.4404,1.4237,1.4245,818000.0],["2005-01-26",1.4354,1.4379,1.4237,1.4262,379000.0],["2005-01-27",1.4304,1.4455,1.4304,1.4438,1036000.0],["2005-01-28",1.4647,1.4689,1.4421,1.4446,1162000.0],["2005-01-31",1.4312,1.4321,1.4028,1.4145,3283000.0],["2005-02-01",1.4078,1.4354,1.4019,1.4354,1906000.0],["2005-02-02",1.4187,1.4337,1.4162,1.4254,2480000.0],["2005-02-03",1.4229,1.4229,1.386,1.4045,1436000.0],["2005-02-04",1.4078,1.4379,1.4078,1.4337,2104000.0],["2005-02-07",1.4296,1.4363,1.4245,1.4312,1364000.0],["2005-02-08",1.4237,1.4304,1.4036,1.4296,2182000.0],["2005-02-09",1.4396,1.4505,1.4245,1.4371,1400000.0],["2005-02-10",1.4371,1.4563,1.4312,1.4497,1205000.0],["2005-02-11",1.4413,1.4773,1.4379,1.4731,1554000.0],["2005-02-14",1.4706,1.4831,1.4555,1.4773,2117000.0],["2005-02-15",1.4815,1.4898,1.4731,1.4831,1716000.0],["2005-02-16",1.4815,1.4865,1.4773,1.484,1222000.0],["2005-02-17",1.4789,1.4932,1.4773,1.4915,1361000.0],["2005-02-18",1.4789,1.5116,1.4748,1.4882,2369000.0],["2005-02-22",1.4831,1.4898,1.463,1.4664,1473000.0],["2005-02-23",1.4689,1.4789,1.4672,1.4723,1286000.0],["2005-02-24",1.4723,1.4723,1.4354,1.4379,1198000.0],["2005-02-25",1.4438,1.4856,1.4438,1.4856,479000.0],["2005-02-28",1.4815,1.4815,1.4647,1.4748,760000.0],["2005-03-01",1.4714,1.4773,1.4522,1.4756,403000.0],["2005-03-02",1.4689,1.4689,1.4563,1.4563,896000.0],["2005-03-03",1.458,1.4656,1.4513,1.4513,316000.0],["2005-03-04",1.4563,1.4706,1.4396,1.4605,679000.0],["2005-03-07",1.4614,1.4681,1.4396,1.4463,1175000.0],["2005-03-08",1.4563,1.4697,1.448,1.4488,2135000.0],["2005-03-09",1.4773,1.4848,1.4689,1.4773,797000.0],["2005-03-10",1.4823,1.4856,1.4739,1.4748,1105000.0],["2005-03-11",1.4773,1.4773,1.4312,1.4421,1012000.0],["2005-03-14",1.4354,1.4404,1.4279,1.4404,928000.0],["2005-03-15",1.4497,1.4522,1.4363,1.4371,1771000.0],["2005-03-16",1.4229,1.4505,1.4229,1.4421,2132000.0],["2005-03-17",1.4396,1.4404,1.4321,1.4363,1175000.0],["2005-03-18",1.4304,1.4304,1.4011,1.4137,2174000.0],["2005-03-21",1.4128,1.4178,1.4103,1.4137,817000.0],["2005-03-22",1.4212,1.4212,1.4061,1.412,1486000.0],["2005-03-23",1.4312,1.4639,1.412,1.4396,1572000.0],["2005-03-24",1.4329,1.4547,1.4329,1.448,427000.0],["2005-03-28",1.4731,1.4764,1.4572,1.4622,2697000.0],["2005-03-29",1.4463,1.4463,1.4245,1.4296,994000.0],["2005-03-30",1.4379,1.4513,1.4379,1.4421,501000.0],["2005-03-31",1.4413,1.4413,1.4254,1.4346,821000.0],["2005-04-01",1.4379,1.443,1.4304,1.4396,825000.0],["2005-04-04",1.448,1.4497,1.4346,1.4488,646000.0],["2005-04-05",1.4312,1.4605,1.4312,1.4572,624000.0],["2005-04-06",1.4563,1.4647,1.4522,1.463,795000.0],["2005-04-07",1.4421,1.4664,1.4346,1.4656,592000.0],["2005-04-08",1.4647,1.4706,1.4497,1.458,1280000.0],["2005-04-11",1.4647,1.4723,1.4563,1.4647,850000.0],["2005-04-12",1.4622,1.4647,1.4522,1.4605,455000.0],["2005-04-13",1.4463,1.4639,1.4321,1.4471,2435000.0],["2005-04-14",1.4396,1.4396,1.4229,1.4271,1098000.0],["2005-04-15",1.4036,1.4112,1.3869,1.3894,2780000.0],["2005-04-18",1.3902,1.3936,1.3559,1.3768,3080000.0],["2005-04-19",1.3601,1.381,1.3601,1.3793,716000.0],["2005-04-20",1.381,1.3844,1.3727,1.381,481000.0],["2005-04-21",1.3894,1.3894,1.345,1.3492,3451000.0],["2005-04-22",1.3492,1.3492,1.3199,1.3283,2868000.0],["2005-04-25",1.3116,1.335,1.2931,1.33,2322000.0],["2005-04-26",1.33,1.3308,1.3141,1.3233,1086000.0],["2005-04-27",1.3065,1.3099,1.2915,1.299,1084000.0],["2005-04-28",1.2973,1.299,1.2722,1.2789,1296000.0],["2005-04-29",1.2789,1.2881,1.2647,1.2689,1273000.0],["2005-05-02",1.2555,1.2764,1.2513,1.2655,1880000.0],["2005-05-03",1.2555,1.2915,1.2479,1.2772,2019000.0],["2005-05-04",1.2848,1.3442,1.2848,1.3283,2499000.0],["2005-05-05",1.3283,1.3341,1.3157,1.3216,1286000.0],["2005-05-06",1.3216,1.3216,1.289,1.3141,2487000.0],["2005-05-09",1.3141,1.3141,1.2973,1.3132,1905000.0],["2005-05-10",1.2848,1.3157,1.2823,1.3074,2698000.0],["2005-05-11",1.2864,1.3099,1.2864,1.3074,2153000.0],["2005-05-12",1.2722,1.2965,1.2722,1.2839,1599000.0],["2005-05-13",1.2823,1.289,1.2747,1.2789,2654000.0],["2005-05-16",1.2848,1.3275,1.2848,1.304,1672000.0],["2005-05-17",1.304,1.3266,1.2898,1.3141,1811000.0],["2005-05-18",1.3082,1.3392,1.3065,1.335,1742000.0],["2005-05-19",1.3266,1.3392,1.3249,1.3367,1169000.0],["2005-05-20",1.3283,1.3325,1.3166,1.3266,1059000.0],["2005-05-23",1.3182,1.3316,1.3182,1.3224,1484000.0],["2005-05-24",1.3082,1.33,1.3057,1.3283,1316000.0],["2005-05-25",1.3283,1.3467,1.3283,1.3408,1338000.0],["2005-05-26",1.3542,1.3643,1.3475,1.3618,1598000.0],["2005-05-27",1.3643,1.3685,1.3534,1.3634,688000.0],["2005-05-31",1.3601,1.3643,1.3509,1.3559,1090000.0],["2005-06-01",1.3526,1.366,1.3526,1.3651,768000.0],["2005-06-02",1.3685,1.3802,1.3685,1.3768,1629000.0],["2005-06-03",1.3693,1.3886,1.3651,1.386,1921000.0],["2005-06-06",1.3827,1.3852,1.3785,1.3835,2618000.0],["2005-06-07",1.381,1.3852,1.3752,1.3802,1497000.0],["2005-06-08",1.371,1.3793,1.3609,1.3651,1184000.0],["2005-06-09",1.3651,1.3651,1.3475,1.3593,1065000.0],["2005-06-10",1.3601,1.3609,1.3392,1.3609,1464000.0],["2005-06-13",1.3417,1.3676,1.3417,1.366,1099000.0],["2005-06-14",1.3584,1.3743,1.3584,1.3735,622000.0],["2005-06-15",1.3844,1.3986,1.3844,1.3978,2062000.0],["2005-06-16",1.3894,1.3978,1.3886,1.3936,1479000.0],["2005-06-17",1.3852,1.3911,1.381,1.3911,1189000.0],["2005-06-20",1.3886,1.3894,1.3768,1.3835,780000.0],["2005-06-21",1.3894,1.3944,1.3877,1.3894,780000.0],["2005-06-22",1.3936,1.407,1.3911,1.4053,2925000.0],["2005-06-23",1.4019,1.4095,1.4003,1.4019,1107000.0],["2005-06-24",1.4019,1.4095,1.3961,1.3994,758000.0],["2005-06-27",1.3994,1.3994,1.3827,1.3944,511000.0],["2005-06-28",1.3886,1.4019,1.3886,1.4011,374000.0],["2005-06-29",1.4078,1.4162,1.4028,1.4036,967000.0],["2005-06-30",1.4162,1.4229,1.4103,1.4162,846000.0],["2005-07-01",1.4229,1.4312,1.4229,1.4312,514000.0],["2005-07-05",1.4522,1.4856,1.4522,1.4773,2283000.0],["2005-07-06",1.4781,1.4915,1.4781,1.4882,852000.0],["2005-07-07",1.4667,1.4852,1.4667,1.4852,420000.0],["2005-07-08",1.4818,1.4945,1.4743,1.4911,985000.0],["2005-07-11",1.4903,1.5037,1.4903,1.5037,1099000.0],["2005-07-12",1.4953,1.4962,1.4616,1.4709,1315000.0],["2005-07-13",1.4667,1.47,1.4515,1.4524,1397000.0],["2005-07-14",1.4473,1.4498,1.4448,1.449,701000.0],["2005-07-15",1.4465,1.4684,1.4465,1.4625,583000.0],["2005-07-18",1.4675,1.4709,1.4549,1.4566,686000.0],["2005-07-19",1.4616,1.4684,1.4582,1.4633,759000.0],["2005-07-20",1.4574,1.4717,1.4574,1.4692,441000.0],["2005-07-21",1.4574,1.4599,1.4473,1.4532,984000.0],["2005-07-22",1.4507,1.4734,1.4507,1.4717,1916000.0],["2005-07-25",1.4717,1.4759,1.4616,1.4633,1384000.0],["2005-07-26",1.5248,1.5796,1.5248,1.5442,5283000.0],["2005-07-27",1.5501,1.6225,1.5459,1.5998,2064000.0],["2005-07-28",1.5981,1.5981,1.5762,1.577,988000.0],["2005-07-29",1.593,1.6006,1.5846,1.593,1141000.0],["2005-08-01",1.5922,1.6385,1.5922,1.6259,2024000.0],["2005-08-02",1.6427,1.6554,1.6352,1.6427,1523000.0],["2005-08-03",1.6512,1.6587,1.636,1.6545,1227000.0],["2005-08-04",1.6528,1.6528,1.6284,1.6318,710000.0],["2005-08-05",1.6326,1.6326,1.593,1.6031,692000.0],["2005-08-08",1.5796,1.5796,1.5627,1.5711,932000.0],["2005-08-09",1.5627,1.5669,1.5593,1.5602,470000.0],["2005-08-10",1.577,1.588,1.5669,1.5694,455000.0],["2005-08-11",1.6116,1.6183,1.609,1.6175,980000.0],["2005-08-12",1.609,1.6099,1.6006,1.609,373000.0],["2005-08-15",1.6015,1.609,1.5972,1.5989,349000.0],["2005-08-16",1.5964,1.5964,1.5728,1.5762,613000.0],["2005-08-17",1.5855,1.5998,1.5855,1.5998,307000.0],["2005-08-18",1.6065,1.6065,1.5922,1.5922,326000.0],["2005-08-19",1.5922,1.6048,1.5905,1.5972,622000.0],["2005-08-22",1.5964,1.6023,1.5964,1.5989,953000.0],["2005-08-23",1.5787,1.5821,1.5737,1.5762,1007000.0],["2005-08-24",1.5627,1.5627,1.5492,1.5526,685000.0],["2005-08-25",1.5518,1.5585,1.5383,1.5501,900000.0],["2005-08-26",1.5501,1.5509,1.5484,1.5501,894000.0],["2005-08-29",1.5164,1.5164,1.5054,1.5147,1488000.0],["2005-08-30",1.513,1.5282,1.513,1.5164,693000.0],["2005-08-31",1.5214,1.54,1.5206,1.5307,325000.0],["2005-09-01",1.5037,1.5147,1.4852,1.5113,2031000.0],["2005-09-02",1.5164,1.5307,1.5164,1.5307,1148000.0],["2005-09-06",1.4995,1.5113,1.4911,1.5071,1326000.0],["2005-09-07",1.5037,1.5214,1.5029,1.5164,1134000.0],["2005-09-08",1.5147,1.5248,1.513,1.5147,536000.0],["2005-09-09",1.5223,1.5248,1.5172,1.5197,604000.0],["2005-09-12",1.5172,1.5315,1.5172,1.5273,591000.0],["2005-09-13",1.5299,1.5433,1.529,1.5315,1015000.0],["2005-09-14",1.5484,1.5484,1.5273,1.5332,1168000.0],["2005-09-15",1.5374,1.5433,1.5332,1.5416,823000.0],["2005-09-16",1.5425,1.5534,1.54,1.5534,1057000.0],["2005-09-19",1.5526,1.5669,1.5509,1.5518,426000.0],["2005-09-20",1.5509,1.5585,1.5459,1.5551,325000.0],["2005-09-21",1.5534,1.5534,1.5501,1.5509,451000.0],["2005-09-22",1.5416,1.5416,1.4995,1.5046,550000.0],["2005-09-23",1.5021,1.5147,1.4995,1.5088,181000.0],["2005-09-26",1.5265,1.5366,1.5248,1.5366,300000.0],["2005-09-27",1.5416,1.5459,1.5366,1.5408,247000.0],["2005-09-28",1.5459,1.5577,1.5416,1.5442,232000.0],["2005-09-29",1.5812,1.6074,1.5796,1.6048,774000.0],["2005-09-30",1.6217,1.6394,1.6183,1.6394,928000.0],["2005-10-03",1.6638,1.7009,1.6638,1.6899,1849000.0],["2005-10-04",1.7312,1.8702,1.7312,1.8272,3845000.0],["2005-10-05",1.786,1.7977,1.7716,1.7817,3961000.0],["2005-10-06",1.7817,1.7817,1.7068,1.7101,2081000.0],["2005-10-07",1.759,1.7767,1.7539,1.7666,1711000.0],["2005-10-10",1.7876,1.7927,1.7573,1.7674,1336000.0],["2005-10-11",1.7556,1.7556,1.7101,1.7177,1513000.0],["2005-10-12",1.7118,1.727,1.6343,1.6571,3181000.0],["2005-10-13",1.6503,1.6832,1.6436,1.6554,670000.0],["2005-10-14",1.6722,1.6722,1.6427,1.6562,1295000.0],["2005-10-17",1.6394,1.6587,1.6217,1.6512,714000.0],["2005-10-18",1.609,1.6166,1.5964,1.6065,1246000.0],["2005-10-19",1.5484,1.5829,1.5273,1.5787,3057000.0],["2005-10-20",1.5181,1.5315,1.5105,1.5164,2083000.0],["2005-10-21",1.5358,1.5459,1.5265,1.5459,1068000.0],["2005-10-24",1.5164,1.5332,1.5004,1.524,1171000.0],["2005-10-25",1.545,1.5753,1.5383,1.5526,890000.0],["2005-10-26",1.5526,1.5543,1.54,1.5484,496000.0],["2005-10-27",1.5164,1.54,1.5164,1.5223,628000.0],["2005-10-28",1.5054,1.5155,1.4835,1.5096,742000.0],["2005-10-31",1.5366,1.5922,1.5147,1.5821,2187000.0],["2005-11-01",1.5812,1.6006,1.577,1.5829,1774000.0],["2005-11-02",1.5821,1.5922,1.572,1.5821,1897000.0],["2005-11-03",1.5821,1.5989,1.5796,1.5914,1868000.0],["2005-11-04",1.5905,1.5998,1.5846,1.5956,1579000.0],["2005-11-07",1.6343,1.6748,1.6301,1.6385,1191000.0],["2005-11-08",1.6512,1.6705,1.6259,1.6512,1663000.0],["2005-11-09",1.6865,1.7624,1.6865,1.743,1893000.0],["2005-11-10",1.727,1.7312,1.7101,1.7304,1119000.0],["2005-11-11",1.727,1.7775,1.7253,1.759,1627000.0],["2005-11-14",1.7598,1.7885,1.7598,1.7784,1043000.0],["2005-11-15",1.7784,1.791,1.7775,1.7868,752000.0],["2005-11-16",1.791,1.8331,1.7885,1.8331,1673000.0],["2005-11-17",1.8197,1.8197,1.7876,1.7944,1626000.0],["2005-11-18",1.7986,1.8036,1.7834,1.7851,708000.0],["2005-11-21",1.7851,1.8079,1.7817,1.807,829000.0],["2005-11-22",1.8112,1.8163,1.7902,1.8079,540000.0],["2005-11-23",1.7986,1.8112,1.7918,1.7961,374000.0],["2005-11-25",1.8028,1.8475,1.7986,1.8407,316000.0],["2005-11-28",1.8407,1.8525,1.8154,1.8154,1220000.0],["2005-11-29",1.8196,1.8213,1.7834,1.818,904000.0],["2005-11-30",1.8003,1.8154,1.7624,1.7843,2054000.0],["2005-12-01",1.7977,1.807,1.7843,1.786,942000.0],["2005-12-02",1.7775,1.7809,1.7009,1.7733,1029000.0],["2005-12-05",1.7691,1.7733,1.7615,1.7649,465000.0],["2005-12-06",1.7657,1.7843,1.7632,1.7834,860000.0],["2005-12-07",1.8045,1.8045,1.7944,1.8028,604000.0],["2005-12-08",1.7944,1.8045,1.7876,1.8028,364000.0],["2005-12-09",1.8028,1.8399,1.8028,1.8112,1144000.0],["2005-12-12",1.8196,1.8196,1.8028,1.8112,387000.0],["2005-12-13",1.8112,1.8196,1.7986,1.8129,741000.0],["2005-12-14",1.8196,1.8323,1.7691,1.7935,2299000.0],["2005-12-15",1.7775,1.7851,1.7691,1.7843,555000.0],["2005-12-16",1.786,1.7902,1.7733,1.7801,878000.0],["2005-12-19",1.7817,1.8121,1.7775,1.7977,1882000.0],["2005-12-20",1.7994,1.8264,1.7994,1.8036,2219000.0],["2005-12-21",1.7944,1.8112,1.7817,1.7994,1988000.0],["2005-12-22",1.8062,1.8264,1.8028,1.823,942000.0],["2005-12-23",1.8483,1.8483,1.7843,1.8011,649000.0],["2005-12-27",1.7986,1.8011,1.7826,1.7851,352000.0],["2005-12-28",1.7935,1.7935,1.7699,1.7826,1809000.0],["2005-12-29",1.786,1.8095,1.7767,1.7876,1436000.0],["2005-12-30",1.8087,1.8239,1.8045,1.8196,560000.0],["2006-01-03",1.8618,1.8685,1.8357,1.8365,2849000.0],["2006-01-04",1.871,1.9047,1.871,1.8896,1373000.0],["2006-01-05",1.9039,1.9292,1.9039,1.9199,1488000.0],["2006-01-06",1.9081,1.9367,1.9081,1.9266,724000.0],["2006-01-09",1.9898,2.0075,1.9856,1.9898,978000.0],["2006-01-10",1.9544,1.9578,1.9342,1.9485,1605000.0],["2006-01-11",1.9401,1.9485,1.9047,1.9123,1508000.0],["2006-01-12",1.9258,1.9452,1.9233,1.9393,1787000.0],["2006-01-13",1.9418,1.9789,1.9401,1.9738,5758000.0],["2006-01-17",1.9536,1.9536,1.9191,1.9393,1009000.0],["2006-01-18",1.9393,1.9502,1.9292,1.9376,822000.0],["2006-01-19",1.9376,1.9713,1.9376,1.9629,479000.0],["2006-01-20",1.9544,1.9814,1.9544,1.9755,1382000.0],["2006-01-23",1.9713,1.9747,1.9528,1.9561,548000.0],["2006-01-24",1.9713,1.9923,1.9081,1.9595,1650000.0],["2006-01-25",2.005,2.0766,2.005,2.0345,3081000.0],["2006-01-26",2.064,2.064,2.0218,2.0412,1599000.0],["2006-01-27",2.0412,2.0682,2.0412,2.0446,2179000.0],["2006-01-30",2.1145,2.165,2.1103,2.1516,5529000.0],["2006-01-31",2.1229,2.1617,2.1229,2.1566,1948000.0],["2006-02-01",2.2324,2.3293,2.2324,2.3007,8735000.0],["2006-02-02",2.3015,2.3074,2.2249,2.2249,5068000.0],["2006-02-03",2.2535,2.2535,2.192,2.2156,3314000.0],["2006-02-06",2.2577,2.2619,2.2282,2.2409,2501000.0],["2006-02-07",2.3167,2.3192,2.2687,2.2746,3555000.0],["2006-02-08",2.2569,2.2577,2.2249,2.2367,4220000.0],["2006-02-09",2.2367,2.2367,2.2122,2.2249,2757000.0],["2006-02-10",2.2459,2.251,2.2308,2.24,2655000.0],["2006-02-13",2.2493,2.2527,2.2257,2.2257,2248000.0],["2006-02-14",2.2156,2.2198,2.176,2.1987,3097000.0],["2006-02-15",2.2114,2.2409,2.2046,2.2198,2176000.0],["2006-02-16",2.363,2.3816,2.342,2.342,11481000.0],["2006-02-17",2.4262,2.4346,2.3824,2.395,7968000.0],["2006-02-21",2.5568,2.5618,2.4936,2.4995,8652000.0],["2006-02-22",2.4995,2.502,2.4633,2.4683,5438000.0],["2006-02-23",2.481,2.4995,2.4683,2.4869,2911000.0],["2006-02-24",2.4675,2.4675,2.4456,2.4599,2509000.0],["2006-02-27",2.4473,2.4826,2.4456,2.4582,1484000.0],["2006-02-28",2.4683,2.4683,2.4144,2.4237,2363000.0],["2006-03-01",2.4447,2.4675,2.443,2.443,1822000.0],["2006-03-02",2.4683,2.502,2.4683,2.4818,1944000.0],["2006-03-03",2.4936,2.4936,2.4447,2.4708,2723000.0],["2006-03-06",2.4725,2.4902,2.4548,2.4624,2339000.0],["2006-03-07",2.4515,2.465,2.3816,2.3942,2341000.0],["2006-03-08",2.422,2.438,2.4051,2.4094,1518000.0],["2006-03-09",2.4683,2.4953,2.4666,2.4894,3446000.0],["2006-03-10",2.5037,2.5231,2.497,2.5231,2153000.0],["2006-03-13",2.5273,2.5399,2.5147,2.5206,2409000.0],["2006-03-14",2.561,2.5686,2.5484,2.561,2904000.0],["2006-03-15",2.5778,2.5778,2.5425,2.5458,1575000.0],["2006-03-16",2.5416,2.5829,2.5374,2.5778,1748000.0],["2006-03-17",2.5568,2.5677,2.5408,2.5627,1530000.0],["2006-03-20",2.5601,2.5635,2.545,2.5534,2089000.0],["2006-03-21",2.5526,2.5812,2.545,2.5778,2596000.0],["2006-03-22",2.8053,2.8087,2.732,2.759,12119000.0],["2006-03-23",2.7168,2.7219,2.6705,2.6823,3061000.0],["2006-03-24",2.668,2.684,2.6452,2.6452,2667000.0],["2006-03-27",2.6537,2.6916,2.6511,2.6621,4347000.0],["2006-03-28",2.6604,2.6663,2.6259,2.6259,2651000.0],["2006-03-29",2.6292,2.6292,2.582,2.5964,6198000.0],["2006-03-30",2.6115,2.6267,2.604,2.6267,4022000.0],["2006-03-31",2.6621,2.6629,2.6318,2.6452,2226000.0],["2006-04-03",2.6857,2.6874,2.6756,2.6789,5410000.0],["2006-04-04",2.6789,2.6924,2.6537,2.6831,4510000.0],["2006-04-05",2.7135,2.7286,2.7017,2.7101,3035000.0],["2006-04-06",2.7337,2.743,2.7177,2.7421,1408000.0],["2006-04-07",2.7337,2.7337,2.6587,2.6747,1898000.0],["2006-04-10",2.6629,2.6831,2.6537,2.6756,1498000.0],["2006-04-11",2.6772,2.6823,2.6461,2.6756,1292000.0],["2006-04-12",2.6705,2.7463,2.6318,2.7413,4545000.0],["2006-04-13",2.7497,2.7547,2.6823,2.7295,1938000.0],["2006-04-17",2.7118,2.7295,2.7059,2.7278,1081000.0],["2006-04-18",2.7733,2.7792,2.7547,2.7682,2765000.0],["2006-04-19",2.78,2.7893,2.7649,2.7834,1932000.0],["2006-04-20",2.8053,2.8053,2.7724,2.7969,1991000.0],["2006-04-21",2.796,2.796,2.7623,2.7943,1547000.0],["2006-04-24",2.7758,2.7758,2.6958,2.7505,896000.0],["2006-04-25",2.6537,2.6958,2.6486,2.6772,2090000.0],["2006-04-26",2.6975,2.7413,2.6975,2.7261,829000.0],["2006-04-27",2.7261,2.7261,2.5888,2.6292,3412000.0],["2006-04-28",2.6494,2.7716,2.6486,2.7303,1873000.0],["2006-05-01",2.7295,2.9435,2.7295,2.9401,6077000.0],["2006-05-02",3.0959,3.1389,3.0572,3.0766,5393000.0],["2006-05-03",3.0833,3.1338,3.0462,3.0471,1363000.0],["2006-05-04",3.0681,3.1001,3.053,3.1001,1468000.0],["2006-05-05",3.117,3.1734,3.117,3.1734,1063000.0],["2006-05-08",3.1734,3.2113,3.1557,3.2113,1073000.0],["2006-05-09",3.2113,3.2113,3.1397,3.1793,2384000.0],["2006-05-10",3.1802,3.1802,3.1027,3.1077,872000.0],["2006-05-11",3.1288,3.2029,3.1086,3.1195,1551000.0],["2006-05-12",3.1448,3.1456,3.0437,3.1448,1494000.0],["2006-05-15",3.0075,3.0193,2.8221,2.8264,8133000.0],["2006-05-16",2.9274,2.9755,2.9148,2.9654,3256000.0],["2006-05-17",3.0117,3.0117,2.7943,2.8306,9173000.0],["2006-05-18",2.8306,2.9005,2.8087,2.8154,2527000.0],["2006-05-19",2.6747,2.7463,2.6579,2.732,3870000.0],["2006-05-22",2.5863,2.641,2.4852,2.5787,5713000.0],["2006-05-23",2.6537,2.6916,2.5804,2.6073,3255000.0],["2006-05-24",2.6107,2.6107,2.4641,2.5206,3223000.0],["2006-05-25",2.5694,2.5896,2.5467,2.582,1799000.0],["2006-05-26",2.6494,2.6528,2.5728,2.5837,1239000.0],["2006-05-30",2.5694,2.5694,2.422,2.4228,3750000.0],["2006-05-31",2.4228,2.443,2.3495,2.443,4497000.0],["2006-06-01",2.3462,2.3698,2.3167,2.3251,4725000.0],["2006-06-02",2.422,2.4414,2.3639,2.3967,2836000.0],["2006-06-05",2.4018,2.4035,2.3571,2.363,2005000.0],["2006-06-06",2.2998,2.3251,2.2577,2.3133,2417000.0],["2006-06-07",2.3133,2.3217,2.2577,2.2914,1787000.0],["2006-06-08",2.1987,2.2105,2.1061,2.1743,3395000.0],["2006-06-09",2.2198,2.2451,2.1945,2.1954,2347000.0],["2006-06-12",2.2594,2.2645,2.1625,2.1693,1394000.0],["2006-06-13",2.1187,2.1482,2.0909,2.1061,3658000.0],["2006-06-14",2.0892,2.1608,2.0732,2.1516,2244000.0],["2006-06-15",2.2333,2.331,2.224,2.3276,4898000.0],["2006-06-16",2.3377,2.347,2.2956,2.3192,3949000.0],["2006-06-19",2.3546,2.3546,2.3125,2.3302,2089000.0],["2006-06-20",2.3302,2.3352,2.2948,2.3133,916000.0],["2006-06-21",2.443,2.4607,2.283,2.3007,11945000.0],["2006-06-22",2.3007,2.3007,2.2105,2.2687,3266000.0],["2006-06-23",2.2872,2.342,2.2746,2.3192,3362000.0],["2006-06-26",2.2914,2.315,2.2821,2.3007,1425000.0],["2006-06-27",2.3428,2.3428,2.2965,2.2998,1266000.0],["2006-06-28",2.3167,2.3201,2.2914,2.299,753000.0],["2006-06-29",2.3099,2.3563,2.288,2.3453,1869000.0],["2006-06-30",2.3588,2.3605,2.3285,2.3335,990000.0],["2006-07-03",2.3546,2.3773,2.3546,2.363,729000.0],["2006-07-05",2.4692,2.4692,2.4026,2.4287,3312000.0],["2006-07-06",2.427,2.4658,2.4152,2.4607,2386000.0],["2006-07-07",2.4311,2.4311,2.3871,2.3871,932000.0],["2006-07-10",2.4268,2.4776,2.4251,2.4514,3434000.0],["2006-07-11",2.4514,2.4514,2.3719,2.3905,1737000.0],["2006-07-12",2.4311,2.4319,2.3947,2.3998,932000.0],["2006-07-13",2.4015,2.4065,2.3017,2.3152,3612000.0],["2006-07-14",2.3304,2.3592,2.2932,2.3414,1844000.0],["2006-07-17",2.2814,2.2848,2.2416,2.2721,2511000.0],["2006-07-18",2.2509,2.2662,2.2247,2.2509,1299000.0],["2006-07-19",2.2484,2.3321,2.2408,2.3034,2964000.0],["2006-07-20",2.3245,2.3372,2.2569,2.2687,1288000.0],["2006-07-21",2.2662,2.3068,2.2535,2.2907,2790000.0],["2006-07-24",2.3101,2.333,2.2991,2.3118,1974000.0],["2006-07-25",2.3,2.3719,2.3,2.3676,1418000.0],["2006-07-26",2.393,2.4446,2.3423,2.4328,2100000.0],["2006-07-27",2.5207,2.6551,2.5207,2.6213,5603000.0],["2006-07-28",2.5875,2.6002,2.5469,2.5731,3844000.0],["2006-07-31",2.5621,2.5799,2.5503,2.5697,853000.0],["2006-08-01",2.5613,2.574,2.541,2.5672,1858000.0],["2006-08-02",2.5579,2.6002,2.5579,2.585,1458000.0],["2006-08-03",2.5875,2.6306,2.579,2.6027,1331000.0],["2006-08-04",2.6027,2.6289,2.5596,2.5638,779000.0],["2006-08-07",2.5182,2.5875,2.5165,2.574,881000.0],["2006-08-08",2.5782,2.6213,2.5638,2.6069,1305000.0],["2006-08-09",2.6433,2.6754,2.6002,2.6044,1272000.0],["2006-08-10",2.6053,2.6382,2.5943,2.6289,917000.0],["2006-08-11",2.6332,2.6484,2.6095,2.6213,539000.0],["2006-08-14",2.6272,2.6272,2.5807,2.5951,536000.0],["2006-08-15",2.5959,2.6594,2.5959,2.6399,948000.0],["2006-08-16",2.6425,2.6771,2.6332,2.6577,668000.0],["2006-08-17",2.7059,2.7101,2.6771,2.6983,1624000.0],["2006-08-18",2.7059,2.7152,2.6805,2.7,813000.0],["2006-08-21",2.6932,2.6932,2.6315,2.6475,693000.0],["2006-08-22",2.6475,2.6526,2.623,2.6433,995000.0],["2006-08-23",2.6551,2.6661,2.6306,2.6416,2147000.0],["2006-08-24",2.6551,2.656,2.6298,2.6484,955000.0],["2006-08-25",2.634,2.656,2.6323,2.6501,933000.0],["2006-08-28",2.6382,2.6551,2.6272,2.6492,1121000.0],["2006-08-29",2.6374,2.645,2.6171,2.6332,858000.0],["2006-08-30",2.6298,2.6391,2.5934,2.612,1141000.0],["2006-08-31",2.6205,2.6205,2.5824,2.6052,531000.0],["2006-09-01",2.6526,2.6949,2.6509,2.6763,1017000.0],["2006-09-05",2.6814,2.7101,2.6805,2.6839,1245000.0],["2006-09-06",2.6847,2.6957,2.6213,2.6382,1448000.0],["2006-09-07",2.6974,2.6974,2.5875,2.6348,650000.0],["2006-09-08",2.6771,2.7042,2.6619,2.667,620000.0],["2006-09-11",2.5875,2.6146,2.5452,2.6078,1119000.0],["2006-09-12",2.6382,2.6518,2.6213,2.6298,549000.0],["2006-09-13",2.6315,2.7143,2.6315,2.6923,934000.0],["2006-09-14",2.7059,2.7296,2.6839,2.7093,1243000.0],["2006-09-15",2.7093,2.7228,2.6957,2.7126,1092000.0],["2006-09-18",2.7312,2.7651,2.7228,2.7583,1623000.0],["2006-09-19",2.7718,2.8073,2.7126,2.7363,1921000.0],["2006-09-20",2.7312,2.7854,2.7312,2.7566,2015000.0],["2006-09-21",2.7989,2.804,2.7397,2.7465,675000.0],["2006-09-22",2.7465,2.7465,2.6907,2.6907,1643000.0],["2006-09-25",2.7042,2.7059,2.6704,2.7059,1008000.0],["2006-09-26",2.7059,2.7279,2.7008,2.7059,1221500.0],["2006-09-27",2.7076,2.7296,2.6822,2.7279,1151000.0],["2006-09-28",2.6974,2.6991,2.6568,2.6754,1482000.0],["2006-09-29",2.6805,2.6907,2.6534,2.6754,967500.0],["2006-10-02",2.6822,2.6822,2.6213,2.6281,864000.0],["2006-10-03",2.6382,2.6501,2.6146,2.6213,1699500.0],["2006-10-04",2.6061,2.6332,2.5976,2.6298,1004000.0],["2006-10-05",2.6078,2.6467,2.5959,2.6467,926500.0],["2006-10-06",2.6467,2.6467,2.601,2.6298,734500.0],["2006-10-09",2.6213,2.6315,2.579,2.5875,726500.0],["2006-10-10",2.6213,2.6298,2.579,2.5841,3500000.0],["2006-10-11",2.5841,2.6146,2.579,2.6129,1478500.0],["2006-10-12",2.6146,2.6382,2.6061,2.6315,1338500.0],["2006-10-13",2.6788,2.7059,2.6737,2.6974,1129500.0],["2006-10-16",2.6907,2.7042,2.6687,2.6788,869000.0],["2006-10-17",2.6721,2.6788,2.6315,2.6433,1005500.0],["2006-10-18",2.7059,2.7346,2.7059,2.7296,1884500.0],["2006-10-19",2.7228,2.7262,2.6907,2.6974,1152500.0],["2006-10-20",2.7059,2.7059,2.6653,2.6788,1627000.0],["2006-10-23",2.7042,2.7042,2.6501,2.6501,477500.0],["2006-10-24",2.6585,2.6636,2.623,2.6518,1700000.0],["2006-10-25",2.6416,2.6602,2.6315,2.6315,1230000.0],["2006-10-26",2.6382,2.694,2.6382,2.6721,1323500.0],["2006-10-27",2.7955,2.9173,2.7549,2.8885,8979000.0],["2006-10-30",2.8919,2.9037,2.8615,2.8801,3298000.0],["2006-10-31",2.8648,2.8665,2.8192,2.8412,2216000.0],["2006-11-01",2.8412,2.8733,2.8175,2.8276,2117500.0],["2006-11-02",2.8699,2.8699,2.8412,2.8479,1457500.0],["2006-11-03",2.924,2.9562,2.9105,2.9443,2914500.0],["2006-11-06",2.9342,2.99,2.9325,2.9849,3365000.0],["2006-11-07",3.0272,3.0492,2.9697,2.9714,3572000.0],["2006-11-08",2.9714,2.9731,2.9105,2.9291,2172500.0],["2006-11-09",2.9579,2.9579,2.9037,2.9122,1055500.0],["2006-11-10",2.9629,2.9849,2.9443,2.9528,1320500.0],["2006-11-13",2.99,2.99,2.946,2.9596,3235000.0],["2006-11-14",2.9579,2.9731,2.9308,2.9511,1734000.0],["2006-11-15",2.9274,2.9342,2.8919,2.9325,1433500.0],["2006-11-16",2.9004,2.9004,2.782,2.782,5982500.0],["2006-11-17",2.6974,2.716,2.6636,2.689,20598500.0],["2006-11-20",2.6923,2.7042,2.667,2.6907,6780000.0],["2006-11-21",2.7059,2.7211,2.689,2.716,6767500.0],["2006-11-22",2.7431,2.7735,2.7143,2.7735,5676500.0],["2006-11-24",2.7938,2.8141,2.7769,2.809,3593500.0],["2006-11-27",2.8023,2.8023,2.6974,2.7076,6151000.0],["2006-11-28",2.7059,2.7211,2.6839,2.7126,3268000.0],["2006-11-29",2.7549,2.782,2.7498,2.7803,3247500.0],["2006-11-30",2.7904,2.8243,2.7854,2.8243,3596000.0],["2006-12-01",2.875,2.8953,2.8259,2.8953,5252500.0],["2006-12-04",2.9054,2.9071,2.8818,2.8936,2751000.0],["2006-12-05",2.8851,2.8953,2.8665,2.8818,2558500.0],["2006-12-06",2.8615,2.8615,2.8141,2.8344,2287000.0],["2006-12-07",2.8429,2.8716,2.8344,2.8665,2720500.0],["2006-12-08",2.9004,2.9088,2.875,2.897,2997500.0],["2006-12-11",2.8733,2.8868,2.8429,2.8868,1789500.0],["2006-12-12",2.8598,2.8598,2.809,2.8412,1394000.0],["2006-12-13",2.946,2.9934,2.9122,2.9139,4106000.0],["2006-12-14",3.0035,3.0373,2.9866,3.0187,4202500.0],["2006-12-15",3.0424,3.0424,3.0069,3.0137,1648000.0],["2006-12-18",3.0441,3.0543,3.0103,3.0407,2131000.0],["2006-12-19",3.0086,3.0103,2.946,2.9782,4214500.0],["2006-12-20",2.9815,3.0018,2.9697,2.9815,1185500.0],["2006-12-21",2.9883,3.0255,2.9782,2.9798,2816500.0],["2006-12-22",3.0154,3.0323,3.0035,3.0154,4511000.0],["2006-12-26",3.012,3.0255,3.0035,3.0154,2714000.0],["2006-12-27",3.0509,3.0627,3.039,3.0458,4096000.0],["2006-12-28",3.0458,3.1118,3.034,3.0796,3755000.0],["2006-12-29",3.0948,3.1354,3.061,3.0779,1254000.0],["2007-01-03",3.0864,3.1101,3.0373,3.061,2535500.0],["2007-01-04",3.0965,3.1354,3.0965,3.1287,3327500.0],["2007-01-05",3.1202,3.1202,3.0712,3.0712,2934500.0],["2007-01-08",3.0948,3.0965,3.0458,3.061,2134500.0],["2007-01-09",3.039,3.0576,3.0103,3.0221,1310000.0],["2007-01-10",2.9596,2.9612,2.9173,2.9342,2605500.0],["2007-01-11",2.9917,3.0373,2.9815,3.0086,3070000.0],["2007-01-12",3.0171,3.0847,3.0154,3.0779,2373500.0],["2007-01-16",3.1118,3.1118,3.061,3.0712,2780500.0],["2007-01-17",3.1287,3.1422,3.0948,3.132,4404500.0],["2007-01-18",3.1304,3.1439,3.0965,3.1337,2877500.0],["2007-01-19",3.1287,3.1625,3.1101,3.1422,3948500.0],["2007-01-22",3.1439,3.1439,3.0306,3.0678,5962000.0],["2007-01-23",3.0018,3.0154,2.9122,2.924,6673500.0],["2007-01-24",2.9257,2.9731,2.8801,2.9528,3051000.0],["2007-01-25",2.9832,2.9849,2.8936,2.9004,2179500.0],["2007-01-26",2.9342,2.9511,2.8919,2.924,1282000.0],["2007-01-29",2.8987,2.9071,2.8479,2.8632,2188500.0],["2007-01-30",2.8581,2.8919,2.8429,2.8632,2002500.0],["2007-01-31",2.8632,2.8699,2.7989,2.853,2434500.0],["2007-02-01",2.8513,2.8648,2.8429,2.8632,2474000.0],["2007-02-02",2.8598,2.9207,2.8513,2.9054,3379000.0],["2007-02-05",2.9139,2.9156,2.8834,2.8834,1935500.0],["2007-02-06",2.8919,2.9021,2.8581,2.8733,1724000.0],["2007-02-07",2.875,2.8919,2.8632,2.8665,1426500.0],["2007-02-08",2.8513,2.8632,2.8158,2.8293,1798000.0],["2007-02-09",2.8259,2.8259,2.689,2.7921,4724000.0],["2007-02-12",2.8057,2.8395,2.7837,2.8243,4798000.0],["2007-02-13",2.8243,2.8462,2.7752,2.804,4140500.0],["2007-02-14",2.7972,2.8412,2.7854,2.8243,2116000.0],["2007-02-15",2.8564,2.8615,2.8073,2.853,1906000.0],["2007-02-16",2.8547,2.9037,2.8107,2.9021,2786000.0],["2007-02-20",2.8682,2.9308,2.8598,2.919,5343500.0],["2007-02-21",2.8902,2.8902,2.8496,2.8665,4890000.0],["2007-02-22",2.7752,2.7887,2.7177,2.7566,4670500.0],["2007-02-23",2.6788,2.7617,2.6585,2.7482,7015000.0],["2007-02-26",2.7312,2.7482,2.6856,2.689,5240000.0],["2007-02-27",2.5554,2.6653,2.5435,2.5672,6441500.0],["2007-02-28",2.5824,2.5824,2.4962,2.5368,4740000.0],["2007-03-01",2.459,2.5148,2.4065,2.5012,4228500.0],["2007-03-02",2.4793,2.4996,2.4404,2.464,3172500.0],["2007-03-05",2.4015,2.4776,2.3423,2.4539,9155500.0],["2007-03-06",2.4979,2.5841,2.4691,2.4928,7133500.0],["2007-03-07",2.4843,2.5148,2.4691,2.5012,5306500.0],["2007-03-08",2.5554,2.5943,2.5486,2.5638,3242000.0],["2007-03-09",2.5638,2.5892,2.5148,2.5452,2999500.0],["2007-03-12",2.5486,2.5604,2.5182,2.5435,1419000.0],["2007-03-13",2.5706,2.5706,2.4793,2.5114,1992000.0],["2007-03-14",2.486,2.552,2.4809,2.5368,2027500.0],["2007-03-15",2.5689,2.601,2.5537,2.5571,1307500.0],["2007-03-16",2.5773,2.601,2.574,2.5858,1467500.0],["2007-03-19",2.5959,2.6399,2.5892,2.5959,1102500.0],["2007-03-20",2.6129,2.6247,2.5892,2.6213,757000.0],["2007-03-21",2.6416,2.7042,2.6281,2.6856,1892500.0],["2007-03-22",2.6991,2.7042,2.6534,2.6839,1361500.0],["2007-03-23",2.6771,2.7008,2.6636,2.6754,1079500.0],["2007-03-26",2.6585,2.6721,2.6298,2.6568,1088000.0],["2007-03-27",2.6568,2.6602,2.6264,2.6518,941500.0],["2007-03-28",2.6704,2.694,2.6653,2.694,814000.0],["2007-03-29",2.7059,2.7921,2.7025,2.7887,2635500.0],["2007-03-30",2.8073,2.8158,2.7329,2.7837,1372500.0],["2007-04-02",2.7837,2.7837,2.7312,2.7431,3306500.0],["2007-04-03",2.7904,2.8919,2.7904,2.8834,3583000.0],["2007-04-04",2.9139,2.9156,2.8733,2.875,2346000.0],["2007-04-05",2.8682,2.8682,2.8107,2.8327,1806500.0],["2007-04-09",2.8632,2.8632,2.8243,2.8259,3267000.0],["2007-04-10",2.8175,2.8429,2.7904,2.8107,1933500.0],["2007-04-11",2.7228,2.7701,2.6805,2.7549,3677500.0],["2007-04-12",2.7465,2.7887,2.7414,2.7871,1249000.0],["2007-04-13",2.7921,2.8226,2.7684,2.8192,705000.0],["2007-04-16",2.8327,2.9071,2.8192,2.875,2040500.0],["2007-04-17",2.875,2.8801,2.8598,2.8716,1410500.0],["2007-04-18",2.8682,2.8682,2.8429,2.8632,462500.0],["2007-04-19",2.8209,2.8412,2.8158,2.8276,574500.0],["2007-04-20",2.8598,2.8648,2.8496,2.8632,1775500.0],["2007-04-23",2.8733,2.8902,2.8462,2.8496,2890500.0],["2007-04-24",2.8801,2.9021,2.8784,2.8987,3691500.0],["2007-04-25",2.9156,2.9426,2.9105,2.9426,2991000.0],["2007-04-26",2.946,2.9562,2.9359,2.9376,892500.0],["2007-04-27",2.9122,2.9122,2.8936,2.9071,582500.0],["2007-04-30",2.8834,2.9122,2.8733,2.8936,1199500.0],["2007-05-01",2.8936,2.9173,2.8784,2.9173,973500.0],["2007-05-02",2.9342,2.9528,2.9257,2.9528,1447000.0],["2007-05-03",2.9545,2.9579,2.9173,2.9274,1971500.0],["2007-05-04",2.9342,2.9579,2.9207,2.9342,2567500.0],["2007-05-07",2.9325,2.9325,2.8885,2.8902,1827500.0],["2007-05-08",2.8902,2.8902,2.8293,2.8801,2792000.0],["2007-05-09",2.8801,2.9004,2.875,2.8851,1579500.0],["2007-05-10",2.8564,2.8598,2.7989,2.8057,1526500.0],["2007-05-11",2.804,2.9291,2.7972,2.8902,4650500.0],["2007-05-14",2.6974,2.7482,2.623,2.6484,10480500.0],["2007-05-15",2.7059,2.7059,2.6298,2.6602,7048000.0],["2007-05-16",2.7093,2.7414,2.7008,2.7414,5180000.0],["2007-05-17",2.7752,2.8057,2.7329,2.7397,5274500.0],["2007-05-18",2.8226,2.8327,2.7566,2.7718,3726500.0],["2007-05-21",2.7651,2.804,2.7431,2.7904,6023000.0],["2007-05-22",2.8158,2.8175,2.7482,2.7498,1865000.0],["2007-05-23",2.7448,2.7617,2.7143,2.7143,1498000.0],["2007-05-24",2.6856,2.716,2.6568,2.6687,1778000.0],["2007-05-25",2.7042,2.7245,2.6771,2.7245,1404000.0],["2007-05-29",2.7312,2.7651,2.7143,2.7465,1938500.0],["2007-05-30",2.7143,2.7465,2.7059,2.7414,1288000.0],["2007-05-31",2.7245,2.7296,2.6788,2.6822,2115000.0],["2007-06-01",2.6974,2.7143,2.689,2.6974,1241500.0],["2007-06-04",2.6974,2.7126,2.694,2.7109,1370000.0],["2007-06-05",2.7059,2.7211,2.689,2.7042,1947000.0],["2007-06-06",2.667,2.6974,2.6467,2.6771,1371000.0],["2007-06-07",2.6721,2.6771,2.6044,2.6129,2820500.0],["2007-06-08",2.6027,2.6179,2.5706,2.5943,2336000.0],["2007-06-11",2.5909,2.6044,2.574,2.5824,1784500.0],["2007-06-12",2.5706,2.5706,2.5317,2.5384,1722000.0],["2007-06-13",2.6298,2.6467,2.5993,2.6433,2079500.0],["2007-06-14",2.6754,2.6839,2.6534,2.6636,910000.0],["2007-06-15",2.645,2.6805,2.5909,2.5976,1960500.0],["2007-06-18",2.6484,2.6484,2.6061,2.6196,1666000.0],["2007-06-19",2.6382,2.6399,2.6112,2.6179,846000.0],["2007-06-20",2.7059,2.7076,2.6382,2.6467,1810000.0],["2007-06-21",2.6551,2.6585,2.6416,2.6484,1156000.0],["2007-06-22",2.6534,2.6653,2.6399,2.6501,1765500.0],["2007-06-25",2.6484,2.6923,2.6484,2.6687,1096000.0],["2007-06-26",2.689,2.7059,2.6687,2.6991,1575500.0],["2007-06-27",2.6788,2.7245,2.6704,2.7245,1603000.0],["2007-06-28",2.7228,2.7245,2.6974,2.716,800000.0],["2007-06-29",2.738,2.7448,2.7059,2.7296,996000.0],["2007-07-02",2.782,2.782,2.7465,2.7769,1172500.0],["2007-07-03",2.7718,2.7904,2.7684,2.7904,666000.0],["2007-07-05",2.7904,2.8107,2.7718,2.8023,1188500.0],["2007-07-06",2.84,2.84,2.7975,2.8179,854500.0],["2007-07-09",2.823,2.8825,2.8094,2.874,1678000.0],["2007-07-10",2.8434,2.8689,2.8009,2.806,1208500.0],["2007-07-11",2.8332,2.8536,2.8315,2.8417,1028500.0],["2007-07-12",2.8519,2.8978,2.8349,2.8876,1685000.0],["2007-07-13",2.84,2.8893,2.8383,2.8655,1721500.0],["2007-07-16",2.8553,2.857,2.8077,2.84,3314500.0],["2007-07-17",2.8502,2.8791,2.8451,2.8672,689000.0],["2007-07-18",2.8145,2.8451,2.7601,2.7635,1539500.0],["2007-07-19",2.8145,2.8519,2.806,2.8247,1427500.0],["2007-07-20",2.8247,2.8468,2.7822,2.8281,793500.0],["2007-07-23",2.8638,2.891,2.8009,2.8094,1316000.0],["2007-07-24",2.8094,2.84,2.7975,2.8043,2450000.0],["2007-07-25",2.8247,2.8434,2.7822,2.8128,1512000.0],["2007-07-26",2.8128,2.8128,2.721,2.7669,2275500.0],["2007-07-27",2.7346,2.7652,2.704,2.7142,1372500.0],["2007-07-30",2.7108,2.7142,2.6836,2.7057,871500.0],["2007-07-31",2.7142,2.7159,2.6615,2.6649,1223000.0],["2007-08-01",2.6785,2.7125,2.653,2.6683,1143500.0],["2007-08-02",2.687,2.6989,2.6615,2.6972,1059500.0],["2007-08-03",2.6717,2.6717,2.5934,2.5934,2323500.0],["2007-08-06",2.6172,2.6343,2.59,2.6002,1868000.0],["2007-08-07",2.6155,2.6836,2.6087,2.6513,1860000.0],["2007-08-08",2.6768,2.721,2.6564,2.687,1068500.0],["2007-08-09",2.6751,2.7227,2.636,2.6972,1657000.0],["2007-08-10",2.6615,2.704,2.653,2.6853,1488000.0],["2007-08-13",2.687,2.7278,2.6802,2.6938,1886500.0],["2007-08-14",2.7006,2.704,2.6479,2.6564,1150500.0],["2007-08-15",2.636,2.67,2.6121,2.6377,1122500.0],["2007-08-16",2.5849,2.6462,2.522,2.636,3363500.0],["2007-08-17",2.6768,2.6768,2.5849,2.6189,1305000.0],["2007-08-20",2.6104,2.636,2.5985,2.6257,749500.0],["2007-08-21",2.6087,2.6087,2.5577,2.5883,1221000.0],["2007-08-22",2.6274,2.67,2.6019,2.653,1058000.0],["2007-08-23",2.6564,2.6887,2.6445,2.6734,1084000.0],["2007-08-24",2.653,2.6717,2.6223,2.6428,1795000.0],["2007-08-27",2.6445,2.721,2.6274,2.6581,1545000.0],["2007-08-28",2.6598,2.6649,2.6087,2.6121,1104500.0],["2007-08-29",2.6496,2.6785,2.6291,2.6683,730000.0],["2007-08-30",2.653,2.67,2.6155,2.653,889000.0],["2007-08-31",2.6938,2.7533,2.6785,2.704,1531000.0],["2007-09-04",2.7448,2.7788,2.6734,2.7686,2229000.0],["2007-09-05",2.7533,2.7652,2.7159,2.7516,872000.0],["2007-09-06",2.7618,2.7856,2.7618,2.7805,575000.0],["2007-09-07",2.7669,2.7924,2.7601,2.7754,751500.0],["2007-09-10",2.7737,2.7873,2.7227,2.755,849500.0],["2007-09-11",2.7397,2.7584,2.7244,2.7397,676500.0],["2007-09-12",2.7363,2.7363,2.704,2.7312,900500.0],["2007-09-13",2.7414,2.7805,2.7295,2.7652,903500.0],["2007-09-14",2.7431,2.7482,2.7125,2.7414,1386500.0],["2007-09-17",2.7312,2.7414,2.6989,2.7091,1594500.0],["2007-09-18",2.7108,2.7686,2.6972,2.7397,710000.0],["2007-09-19",2.755,2.8145,2.7295,2.789,1585000.0],["2007-09-20",2.7465,2.7771,2.7363,2.738,868500.0],["2007-09-21",2.7584,2.772,2.7295,2.7295,970000.0],["2007-09-24",2.755,2.7635,2.721,2.7465,1638000.0],["2007-09-25",2.7618,2.7703,2.7176,2.738,1085500.0],["2007-09-26",2.7635,2.8213,2.7567,2.8111,1118500.0],["2007-09-27",2.806,2.8213,2.7703,2.7856,1236000.0],["2007-09-28",2.8009,2.8077,2.7754,2.7822,903000.0],["2007-10-01",2.8213,2.8995,2.8128,2.8995,1233000.0],["2007-10-02",2.891,2.891,2.8587,2.874,1240000.0],["2007-10-03",2.857,2.8621,2.8298,2.8298,1239000.0],["2007-10-04",2.8383,2.8706,2.8383,2.8706,786500.0],["2007-10-05",2.8723,2.8757,2.8281,2.8536,772000.0],["2007-10-08",2.7635,2.7975,2.7465,2.789,2432500.0],["2007-10-09",2.8077,2.8536,2.8026,2.8383,1296000.0],["2007-10-10",2.823,2.823,2.789,2.789,1604500.0],["2007-10-11",2.7958,2.823,2.7431,2.7601,2128000.0],["2007-10-12",2.7193,2.7363,2.687,2.7108,1936500.0],["2007-10-15",2.7023,2.7278,2.6955,2.7176,2374000.0],["2007-10-16",2.721,2.738,2.5611,2.6343,6224000.0],["2007-10-17",2.6547,2.6683,2.6257,2.636,1409500.0],["2007-10-18",2.636,2.721,2.6308,2.7142,2076000.0],["2007-10-19",2.7006,2.704,2.6462,2.653,1131500.0],["2007-10-22",2.6223,2.7108,2.6223,2.6904,1295500.0],["2007-10-23",2.755,2.8026,2.7414,2.7941,2026500.0],["2007-10-24",2.7465,2.84,2.704,2.7465,3532500.0],["2007-10-25",2.6785,2.755,2.6683,2.6836,2238000.0],["2007-10-26",2.7584,2.7584,2.687,2.7074,1793000.0],["2007-10-29",2.7193,2.755,2.687,2.755,1702000.0],["2007-10-30",2.721,2.7448,2.7006,2.7108,1362500.0],["2007-10-31",2.7465,2.7958,2.6887,2.6955,5743500.0],["2007-11-01",2.6853,2.7431,2.653,2.6598,2356500.0],["2007-11-02",2.6853,2.6853,2.6223,2.6326,1412000.0],["2007-11-05",2.6257,2.6257,2.5628,2.6053,1445000.0],["2007-11-06",2.6053,2.6411,2.5968,2.6121,778500.0],["2007-11-07",2.6053,2.624,2.5611,2.5679,1502000.0],["2007-11-08",2.5849,2.6189,2.5339,2.6002,1631500.0],["2007-11-09",2.5934,2.6377,2.5509,2.6189,2047000.0],["2007-11-12",2.5985,2.6666,2.5985,2.6087,1318000.0],["2007-11-13",2.636,2.6377,2.5713,2.6019,1289500.0],["2007-11-14",2.6189,2.6274,2.5526,2.5628,1454500.0],["2007-11-15",2.5764,2.6155,2.5322,2.6053,2278000.0],["2007-11-16",2.6223,2.636,2.5985,2.607,1733500.0],["2007-11-19",2.636,2.636,2.5917,2.6121,872500.0],["2007-11-20",2.5951,2.636,2.5951,2.6104,1077500.0],["2007-11-21",2.5934,2.5934,2.5101,2.5169,2049000.0],["2007-11-23",2.556,2.6326,2.5424,2.6274,613000.0],["2007-11-26",2.6734,2.6734,2.6223,2.6291,1407500.0],["2007-11-27",2.6666,2.67,2.6104,2.6104,1666500.0],["2007-11-28",2.6087,2.67,2.6087,2.6615,1159500.0],["2007-11-29",2.6291,2.6666,2.6223,2.6547,705500.0],["2007-11-30",2.6666,2.6955,2.6598,2.6717,1501500.0],["2007-12-03",2.7023,2.7958,2.6802,2.7805,1962500.0],["2007-12-04",2.7856,2.8655,2.7312,2.8332,2030500.0],["2007-12-05",2.8604,2.8723,2.8247,2.8621,2445500.0],["2007-12-06",2.8638,2.874,2.8315,2.857,2012000.0],["2007-12-07",2.8417,2.8927,2.8417,2.8927,2192500.0],["2007-12-10",2.908,2.908,2.8655,2.8944,1501500.0],["2007-12-11",2.9029,2.9251,2.8876,2.891,1349000.0],["2007-12-12",2.9387,2.9744,2.908,2.937,1415500.0],["2007-12-13",2.9795,3.0101,2.9557,2.9948,2044500.0],["2007-12-14",3.0322,3.0781,3.0152,3.0475,2686000.0],["2007-12-17",3.0441,3.0832,3.0152,3.0356,2623500.0],["2007-12-18",3.0356,3.0747,3.0186,3.0441,1632000.0],["2007-12-19",3.0441,3.0441,2.9251,2.9676,1803500.0],["2007-12-20",3.0016,3.0696,3.0016,3.022,3113000.0],["2007-12-21",3.0322,3.0611,3.0254,3.039,1458000.0],["2007-12-24",3.0679,3.1019,3.0611,3.0628,822000.0],["2007-12-26",3.0679,3.0917,3.056,3.0866,471500.0],["2007-12-27",3.0611,3.0747,3.0254,3.0526,1080500.0],["2007-12-28",3.0934,3.1461,3.0747,3.1104,1331000.0],["2007-12-31",3.0781,3.1495,3.0747,3.0883,2033000.0],["2008-01-02",3.1257,3.1733,3.0611,3.1087,3128500.0],["2008-01-03",3.1359,3.1359,3.0135,3.0322,1638000.0],["2008-01-04",3.0543,3.0543,2.9727,2.9897,2885000.0],["2008-01-07",2.9999,3.0696,2.9999,3.0492,1629500.0],["2008-01-08",3.0832,3.0832,2.9489,2.9897,2049000.0],["2008-01-09",3.0135,3.0254,2.9914,3.0101,914000.0],["2008-01-10",2.9863,3.0101,2.9608,2.9931,930000.0],["2008-01-11",2.9472,3.0084,2.9353,2.9846,1556000.0],["2008-01-14",2.9761,2.9778,2.9081,2.9523,1791500.0],["2008-01-15",2.9098,2.937,2.8332,2.8587,1381000.0],["2008-01-16",2.8111,2.891,2.8111,2.8859,1131000.0],["2008-01-17",2.8978,2.9046,2.8349,2.8842,904500.0],["2008-01-18",2.8485,2.8995,2.8332,2.8706,1547000.0],["2008-01-22",2.6581,2.7975,2.5611,2.7805,3292500.0],["2008-01-23",2.6836,2.7125,2.6138,2.6206,7034000.0],["2008-01-24",2.5492,2.6989,2.4863,2.6989,5908500.0],["2008-01-25",2.607,2.607,2.5254,2.5373,6367000.0],["2008-01-28",2.4149,2.5169,2.3911,2.4438,4457500.0],["2008-01-29",2.4268,2.4353,2.3724,2.4098,2112500.0],["2008-01-30",2.4183,2.4183,2.3536,2.3673,1524500.0],["2008-01-31",2.3468,2.3775,2.3162,2.3656,2442000.0],["2008-02-01",2.3485,2.3894,2.3298,2.3741,1876000.0],["2008-02-04",2.3554,2.3911,2.3077,2.3366,3086000.0],["2008-02-05",2.3519,2.3962,2.3434,2.3554,1679500.0],["2008-02-06",2.3554,2.3588,2.3162,2.3502,1761500.0],["2008-02-07",2.3298,2.3451,2.2924,2.3162,849500.0],["2008-02-08",2.2873,2.3502,2.2873,2.3094,1250500.0],["2008-02-11",2.3247,2.3247,2.2465,2.2703,1564500.0],["2008-02-12",2.2533,2.3315,2.2482,2.2958,2049000.0],["2008-02-13",2.3519,2.3519,2.2958,2.3298,1085000.0],["2008-02-14",2.3485,2.3809,2.3315,2.3605,1141500.0],["2008-02-15",2.3758,2.3758,2.306,2.3451,842500.0],["2008-02-19",2.3571,2.3758,2.3247,2.34,661000.0],["2008-02-20",2.3366,2.3928,2.3315,2.3571,793000.0],["2008-02-21",2.3502,2.3639,2.3009,2.34,864500.0],["2008-02-22",2.3622,2.3622,2.3264,2.3349,943000.0],["2008-02-25",2.3128,2.4404,2.3128,2.4217,2000000.0],["2008-02-26",2.4149,2.4727,2.3962,2.4353,971000.0],["2008-02-27",2.437,2.4489,2.3928,2.4455,1499500.0],["2008-02-28",2.4472,2.5084,2.4421,2.4523,1510500.0],["2008-02-29",2.4489,2.4829,2.4336,2.4336,1109500.0],["2008-03-03",2.4115,2.4829,2.4013,2.4676,1238000.0],["2008-03-04",2.4234,2.4557,2.386,2.4064,916000.0],["2008-03-05",2.4302,2.4812,2.4302,2.4761,2012500.0],["2008-03-06",2.4676,2.4727,2.3962,2.3962,779000.0],["2008-03-07",2.34,2.386,2.3128,2.3826,2484000.0],["2008-03-10",2.3451,2.386,2.3315,2.3366,1393000.0],["2008-03-11",2.3707,2.3707,2.3128,2.3145,1006000.0],["2008-03-12",2.3264,2.3554,2.323,2.3366,617000.0],["2008-03-13",2.3128,2.3724,2.2754,2.3417,1579500.0],["2008-03-14",2.3707,2.3707,2.2958,2.3077,1540000.0],["2008-03-17",2.2363,2.3094,2.2227,2.3009,1341500.0],["2008-03-18",2.3383,2.3588,2.2924,2.3111,1817000.0],["2008-03-19",2.3417,2.3417,2.2839,2.3043,834500.0],["2008-03-20",2.2958,2.3043,2.2363,2.2601,2730500.0],["2008-03-24",2.2873,2.4659,2.2703,2.4353,2070000.0],["2008-03-25",2.4319,2.5271,2.4319,2.4659,1441500.0],["2008-03-26",2.4829,2.4829,2.403,2.437,1375500.0],["2008-03-27",2.4897,2.4999,2.4047,2.4302,726500.0],["2008-03-28",2.4676,2.556,2.4506,2.4931,2069500.0],["2008-03-31",2.5084,2.5084,2.4319,2.4625,922000.0],["2008-04-01",2.4744,2.5951,2.4744,2.5866,1350000.0],["2008-04-02",2.6002,2.6002,2.5509,2.5577,879000.0],["2008-04-03",2.5849,2.6343,2.5849,2.6036,906500.0],["2008-04-04",2.59,2.6206,2.5339,2.5594,1105500.0],["2008-04-07",2.5679,2.6002,2.539,2.5849,890500.0],["2008-04-08",2.5492,2.5696,2.5237,2.5458,668000.0],["2008-04-09",2.539,2.539,2.4404,2.4693,783000.0],["2008-04-10",2.454,2.5475,2.4523,2.539,881500.0],["2008-04-11",2.5084,2.5186,2.4846,2.4982,353500.0],["2008-04-14",2.5169,2.5305,2.4829,2.5084,303500.0],["2008-04-15",2.5781,2.6206,2.5679,2.5951,1459000.0],["2008-04-16",2.5662,2.6308,2.5662,2.6053,963500.0],["2008-04-17",2.6257,2.636,2.5696,2.6223,1747000.0],["2008-04-18",2.6683,2.6768,2.6206,2.6291,784500.0],["2008-04-21",2.6564,2.6666,2.6206,2.653,721000.0],["2008-04-22",2.6223,2.6496,2.6019,2.6019,539500.0],["2008-04-23",2.5934,2.6768,2.5934,2.6666,420500.0],["2008-04-24",2.636,2.67,2.6121,2.6411,741500.0],["2008-04-25",2.6377,2.6666,2.6189,2.6581,1828500.0],["2008-04-28",2.6751,2.6751,2.5866,2.6257,2736500.0],["2008-04-29",2.5985,2.624,2.5985,2.6206,1202500.0],["2008-04-30",2.6087,2.6274,2.5968,2.5968,1883500.0],["2008-05-01",2.5951,2.6972,2.5951,2.6445,1841500.0],["2008-05-02",2.6836,2.7346,2.6615,2.6649,1898500.0],["2008-05-05",2.6462,2.6734,2.6394,2.6632,409000.0],["2008-05-06",2.6853,2.7193,2.67,2.6887,1148500.0],["2008-05-07",2.67,2.67,2.6036,2.6223,715500.0],["2008-05-08",2.6411,2.67,2.59,2.607,1067000.0],["2008-05-09",2.5747,2.6274,2.5509,2.5934,1107000.0],["2008-05-12",2.5526,2.607,2.522,2.5475,1395500.0],["2008-05-13",2.539,2.5407,2.4897,2.5237,1571000.0],["2008-05-14",2.6206,2.6632,2.6036,2.6274,4506000.0],["2008-05-15",2.6155,2.6155,2.5475,2.59,1707000.0],["2008-05-16",2.5832,2.607,2.5696,2.5883,1033000.0],["2008-05-19",2.5747,2.6309,2.5747,2.5849,1447000.0],["2008-05-20",2.5509,2.5577,2.4829,2.5271,967000.0],["2008-05-21",2.5526,2.5713,2.5254,2.556,1891000.0],["2008-05-22",2.5866,2.6717,2.5866,2.6479,1360500.0],["2008-05-23",2.67,2.7227,2.67,2.7227,1548500.0],["2008-05-27",2.7227,2.7601,2.7057,2.7567,957500.0],["2008-05-28",2.7193,2.7448,2.7023,2.7023,915000.0],["2008-05-29",2.6768,2.7346,2.653,2.7125,625500.0],["2008-05-30",2.7907,2.8485,2.7669,2.7669,1884500.0],["2008-06-02",2.8128,2.84,2.8009,2.84,1422500.0],["2008-06-03",2.7839,2.8145,2.721,2.7312,1378000.0],["2008-06-04",2.6819,2.7278,2.6717,2.7278,968500.0],["2008-06-05",2.7414,2.8009,2.7414,2.8009,642500.0],["2008-06-06",2.755,2.755,2.6853,2.6921,724500.0],["2008-06-09",2.7261,2.7652,2.6802,2.7125,911500.0],["2008-06-10",2.738,2.7737,2.6819,2.721,1677500.0],["2008-06-11",2.772,2.7873,2.7278,2.7448,648500.0],["2008-06-12",2.7754,2.8196,2.7635,2.8026,1163000.0],["2008-06-13",2.8213,2.8825,2.8128,2.8366,732500.0],["2008-06-16",2.8247,2.8247,2.7686,2.7686,672000.0],["2008-06-17",2.8026,2.8026,2.7057,2.7057,1003500.0],["2008-06-18",2.6683,2.7975,2.6683,2.7975,790000.0],["2008-06-19",2.7652,2.7652,2.6734,2.7261,919500.0],["2008-06-20",2.653,2.687,2.5849,2.6394,1394000.0],["2008-06-23",2.6308,2.653,2.6002,2.6019,785500.0],["2008-06-24",2.6445,2.6581,2.5968,2.6377,791000.0],["2008-06-25",2.6053,2.6802,2.6053,2.6649,376000.0],["2008-06-26",2.636,2.636,2.5407,2.59,906000.0],["2008-06-27",2.5917,2.636,2.59,2.6002,877000.0],["2008-06-30",2.6121,2.6666,2.6002,2.653,1183000.0],["2008-07-01",2.5764,2.7142,2.5764,2.6598,1080000.0],["2008-07-02",2.6257,2.806,2.6104,2.6394,634000.0],["2008-07-03",2.4644,2.6168,2.4644,2.5996,644500.0],["2008-07-07",2.5329,2.627,2.5329,2.5962,1466500.0],["2008-07-08",2.5825,2.6904,2.5825,2.6904,1011500.0],["2008-07-09",2.6698,2.7366,2.627,2.6356,915000.0],["2008-07-10",2.6099,2.6613,2.5877,2.6099,725000.0],["2008-07-11",2.5996,2.6818,2.5757,2.6595,752500.0],["2008-07-14",2.6595,2.6938,2.6527,2.6869,752500.0],["2008-07-15",2.5877,2.639,2.5415,2.6356,1900000.0],["2008-07-16",2.5586,2.6185,2.5466,2.5706,1138000.0],["2008-07-17",2.5962,2.6921,2.5774,2.6869,987000.0],["2008-07-18",2.7725,2.7725,2.6955,2.7212,1519500.0],["2008-07-21",2.7349,2.7725,2.5671,2.5979,1698000.0],["2008-07-22",2.5397,2.6305,2.4987,2.6253,1609000.0],["2008-07-23",2.6014,2.6732,2.5842,2.6236,1851000.0],["2008-07-24",2.6133,2.6185,2.5449,2.5552,1251500.0],["2008-07-25",2.55,2.6099,2.55,2.6014,1122000.0],["2008-07-28",2.5346,2.6082,2.497,2.497,2368500.0],["2008-07-29",2.4388,2.4576,2.408,2.4456,2381500.0],["2008-07-30",2.4456,2.4456,2.3344,2.3772,1831500.0],["2008-07-31",2.3618,2.3618,2.2522,2.3053,3532000.0],["2008-08-01",2.36,2.372,2.3053,2.3532,990000.0],["2008-08-04",2.331,2.3686,2.295,2.3156,897500.0],["2008-08-05",2.3703,2.3874,2.3275,2.3652,1890500.0],["2008-08-06",2.3737,2.3994,2.3566,2.396,689500.0],["2008-08-07",2.4285,2.5072,2.4285,2.4508,1874000.0],["2008-08-08",2.5004,2.5723,2.4781,2.5261,2011000.0],["2008-08-11",2.5671,2.5774,2.4833,2.5312,1966500.0],["2008-08-12",2.4833,2.4884,2.4354,2.4713,1243500.0],["2008-08-13",2.4884,2.4884,2.4063,2.4234,1036000.0],["2008-08-14",2.4114,2.4182,2.3618,2.3943,857500.0],["2008-08-15",2.4234,2.4234,2.3635,2.408,850500.0],["2008-08-18",2.3823,2.3943,2.3446,2.3686,865000.0],["2008-08-19",2.3378,2.36,2.3275,2.3566,512500.0],["2008-08-20",2.3566,2.372,2.3104,2.3344,906500.0],["2008-08-21",2.3395,2.3515,2.3104,2.3498,398500.0],["2008-08-22",2.3275,2.4011,2.319,2.3789,854500.0],["2008-08-25",2.3515,2.3515,2.2847,2.3207,2270500.0],["2008-08-26",2.2933,2.3926,2.2882,2.319,1734000.0],["2008-08-27",2.3292,2.3823,2.319,2.3344,1226500.0],["2008-08-28",2.2916,2.3258,2.283,2.3001,1088500.0],["2008-08-29",2.3001,2.36,2.2984,2.3378,2522000.0],["2008-09-02",2.3566,2.3652,2.3241,2.3412,995500.0],["2008-09-03",2.3121,2.36,2.2933,2.3412,1243500.0],["2008-09-04",2.3446,2.3446,2.242,2.2591,901500.0],["2008-09-05",2.2248,2.2505,2.2077,2.242,1291500.0],["2008-09-08",2.2779,2.3104,2.2368,2.2625,852500.0],["2008-09-09",2.2351,2.2762,2.1478,2.1649,2380000.0],["2008-09-10",2.1735,2.2539,2.1136,2.1273,1038500.0],["2008-09-11",2.1033,2.1632,2.0845,2.1495,1664000.0],["2008-09-12",2.1393,2.1889,2.1393,2.1461,1289500.0],["2008-09-15",2.1222,2.1735,2.0623,2.0811,1691500.0],["2008-09-16",2.0058,2.0486,1.9681,2.0349,1509000.0],["2008-09-17",1.9989,1.9989,1.9151,1.9459,1882000.0],["2008-09-18",1.8021,2.0195,1.8021,1.9955,2661000.0],["2008-09-19",2.0537,2.0537,1.809,1.9989,910000.0],["2008-09-22",1.9887,2.0161,1.9527,2.0041,963000.0],["2008-09-23",1.9955,2.0794,1.9767,2.0486,1962000.0],["2008-09-24",2.0451,2.052,1.9801,2.0058,590000.0],["2008-09-25",1.9989,2.052,1.9835,2.028,1039500.0],["2008-09-26",1.9698,1.9904,1.9185,1.9664,970500.0],["2008-09-29",1.9202,1.9288,1.8415,1.8518,806000.0],["2008-09-30",1.9253,1.9253,1.8809,1.9082,629500.0],["2008-10-01",1.9339,1.9544,1.862,1.9236,1382500.0],["2008-10-02",1.9202,1.939,1.8586,1.8843,1302000.0],["2008-10-03",1.9339,1.9767,1.8483,1.8483,915000.0],["2008-10-06",1.6892,1.797,1.6224,1.684,1412000.0],["2008-10-07",1.643,1.7063,1.595,1.6019,1217500.0],["2008-10-08",1.5351,1.6635,1.5146,1.5848,2145000.0],["2008-10-09",1.5831,1.6104,1.4239,1.5043,1433000.0],["2008-10-10",1.364,1.465,1.3178,1.4547,2517000.0],["2008-10-13",1.4547,1.5591,1.4547,1.5591,435500.0],["2008-10-14",1.465,1.6738,1.465,1.6258,2185000.0],["2008-10-15",1.4906,1.5625,1.4034,1.4068,988500.0],["2008-10-16",1.4633,1.5882,1.4598,1.5796,1489500.0],["2008-10-17",1.5197,1.5471,1.4975,1.5026,426000.0],["2008-10-20",1.5831,1.6669,1.5728,1.6669,1249500.0],["2008-10-21",1.7268,1.7628,1.6532,1.6789,1047500.0],["2008-10-22",1.5745,1.5985,1.5095,1.5249,802500.0],["2008-10-23",1.4821,1.5711,1.4667,1.5215,851000.0],["2008-10-24",1.4034,1.4633,1.3777,1.4239,1171500.0],["2008-10-27",1.3863,1.4273,1.3435,1.3589,1247000.0],["2008-10-28",1.4034,1.4906,1.352,1.4821,2141000.0],["2008-10-29",1.4547,1.4872,1.3897,1.4273,1176000.0],["2008-10-30",1.4924,1.5043,1.4616,1.4975,754000.0],["2008-10-31",1.4787,1.4958,1.4393,1.4479,915500.0],["2008-11-03",1.4342,1.4941,1.4085,1.4616,1509500.0],["2008-11-04",1.5129,1.5129,1.4633,1.4975,976000.0],["2008-11-05",1.5283,1.5283,1.4325,1.4359,1125000.0],["2008-11-06",1.3965,1.4958,1.3965,1.4205,871000.0],["2008-11-07",1.429,1.4787,1.4188,1.4718,578500.0],["2008-11-10",1.4718,1.5146,1.4667,1.4787,619500.0],["2008-11-11",1.5043,1.5061,1.4616,1.4616,423500.0],["2008-11-12",1.4359,1.441,1.3794,1.3897,860000.0],["2008-11-13",1.4034,1.4376,1.3743,1.4307,1152000.0],["2008-11-14",1.3315,1.4496,1.3298,1.3863,715000.0],["2008-11-17",1.3743,1.4119,1.3554,1.3777,554000.0],["2008-11-18",1.3554,1.4462,1.3554,1.4325,3079000.0],["2008-11-19",1.4205,1.4616,1.3264,1.3366,1222000.0],["2008-11-20",1.3264,1.3691,1.275,1.2887,2490000.0],["2008-11-21",1.3435,1.4256,1.3195,1.4239,1738500.0],["2008-11-24",1.441,1.4616,1.3828,1.4359,1850000.0],["2008-11-25",1.4718,1.4718,1.4153,1.453,2439000.0],["2008-11-26",1.4359,1.5711,1.4359,1.5232,2179000.0],["2008-11-28",1.4992,1.5215,1.4616,1.518,541000.0],["2008-12-01",1.5197,1.5369,1.4787,1.4889,834000.0],["2008-12-02",1.5728,1.5865,1.5403,1.566,1054500.0],["2008-12-03",1.5625,1.6378,1.5403,1.5557,1703000.0],["2008-12-04",1.5779,1.6327,1.542,1.5985,628000.0],["2008-12-05",1.5745,1.6857,1.5745,1.6515,737500.0],["2008-12-08",1.6327,1.7097,1.6327,1.6584,1694000.0],["2008-12-09",1.6515,1.7234,1.6378,1.6977,1485000.0],["2008-12-10",1.6806,1.7234,1.6703,1.6857,457500.0],["2008-12-11",1.6395,1.6686,1.5968,1.6087,725000.0],["2008-12-12",1.5197,1.6618,1.5197,1.6395,509500.0],["2008-12-15",1.5334,1.6327,1.5334,1.6053,612000.0],["2008-12-16",1.6498,1.7388,1.6122,1.6703,1993500.0],["2008-12-17",1.6567,1.6926,1.6173,1.6327,1537500.0],["2008-12-18",1.6721,1.7285,1.6207,1.6498,1272500.0],["2008-12-19",1.6772,1.7645,1.6772,1.7593,1460500.0],["2008-12-22",1.7063,1.7337,1.631,1.6567,965500.0],["2008-12-23",1.6909,1.7029,1.6515,1.6703,710500.0],["2008-12-24",1.6892,1.6892,1.6293,1.6567,327000.0],["2008-12-26",1.6618,1.6618,1.6053,1.6361,369500.0],["2008-12-29",1.6258,1.6601,1.6002,1.6464,811500.0],["2008-12-30",1.631,1.6892,1.6293,1.6789,461500.0],["2008-12-31",1.619,1.6892,1.619,1.6772,452500.0],["2009-01-02",1.6601,1.7474,1.6447,1.7474,776500.0],["2009-01-05",1.7166,1.7611,1.6738,1.6823,1131000.0],["2009-01-06",1.6977,1.7696,1.6977,1.7542,1003500.0],["2009-01-07",1.684,1.684,1.6087,1.6276,1745500.0],["2009-01-08",1.6258,1.6703,1.5882,1.6395,1390500.0],["2009-01-09",1.5762,1.696,1.5762,1.6481,593000.0],["2009-01-12",1.6669,1.6755,1.6361,1.6618,510000.0],["2009-01-13",1.6464,1.684,1.6173,1.643,1636500.0],["2009-01-14",1.6567,1.7046,1.6361,1.7012,758000.0],["2009-01-15",1.6207,1.6703,1.5625,1.6686,882000.0],["2009-01-16",1.6447,1.6721,1.6241,1.6721,615500.0],["2009-01-20",1.7114,1.7114,1.5591,1.5711,817500.0],["2009-01-21",1.6224,1.6361,1.5403,1.5831,1077000.0],["2009-01-22",1.5215,1.5505,1.4393,1.465,1195500.0],["2009-01-23",1.5403,1.6036,1.4342,1.5095,612500.0],["2009-01-26",1.5369,1.5369,1.4718,1.4838,480500.0],["2009-01-27",1.5009,1.5369,1.5009,1.53,535500.0],["2009-01-28",1.5351,1.5625,1.5129,1.5608,981500.0],["2009-01-29",1.5403,1.5403,1.5112,1.5266,1080000.0],["2009-01-30",1.5334,1.5591,1.5095,1.5488,1012500.0],["2009-02-02",1.5317,1.554,1.5112,1.5403,680500.0],["2009-02-03",1.4889,1.53,1.4889,1.5112,1028000.0],["2009-02-04",1.5232,1.5814,1.5215,1.5437,1559000.0],["2009-02-05",1.5745,1.6087,1.5728,1.5865,680000.0],["2009-02-06",1.5728,1.6327,1.5728,1.6327,914500.0],["2009-02-09",1.6327,1.6498,1.5916,1.6378,655500.0],["2009-02-10",1.6378,1.6378,1.5608,1.5762,611500.0],["2009-02-11",1.5968,1.5968,1.5471,1.5591,1169500.0],["2009-02-12",1.5557,1.5933,1.5197,1.5933,625000.0],["2009-02-13",1.5608,1.5608,1.5249,1.5317,764500.0],["2009-02-17",1.4684,1.4975,1.4684,1.4735,596500.0],["2009-02-18",1.4684,1.5283,1.4684,1.5146,890000.0],["2009-02-19",1.4872,1.4992,1.4718,1.4821,813000.0],["2009-02-20",1.4718,1.5129,1.4427,1.4513,1408500.0],["2009-02-23",1.4718,1.5026,1.453,1.4684,949000.0],["2009-02-24",1.4804,1.4804,1.3999,1.4633,1202000.0],["2009-02-25",1.465,1.4735,1.4393,1.4479,726500.0],["2009-02-26",1.4359,1.4393,1.3897,1.4068,712000.0],["2009-02-27",1.388,1.4256,1.364,1.3726,1064500.0],["2009-03-02",1.3965,1.3965,1.3281,1.3298,845500.0],["2009-03-03",1.3349,1.3503,1.3058,1.3161,944500.0],["2009-03-04",1.3708,1.3708,1.3007,1.3537,1320500.0],["2009-03-05",1.3092,1.352,1.2836,1.3007,1430000.0],["2009-03-06",1.3109,1.3708,1.2904,1.3246,1375500.0],["2009-03-09",1.3075,1.3349,1.2442,1.2682,1174500.0],["2009-03-10",1.2784,1.3281,1.2784,1.3246,654000.0],["2009-03-11",1.3229,1.3572,1.3092,1.3349,971000.0],["2009-03-12",1.3674,1.3863,1.3366,1.376,1031500.0],["2009-03-13",1.4188,1.4633,1.3863,1.4581,1494500.0],["2009-03-16",1.4821,1.5061,1.4804,1.4872,665500.0],["2009-03-17",1.429,1.5403,1.4153,1.5386,749000.0],["2009-03-18",1.5232,1.5557,1.4992,1.5471,742500.0],["2009-03-19",1.4804,1.5848,1.4359,1.4496,1074500.0],["2009-03-20",1.4102,1.4171,1.34,1.3777,1670500.0],["2009-03-23",1.4119,1.4821,1.4119,1.4701,1338500.0],["2009-03-24",1.441,1.4513,1.4256,1.4256,734500.0],["2009-03-25",1.4359,1.4855,1.4239,1.4804,1416500.0],["2009-03-26",1.5232,1.5334,1.477,1.5334,1060000.0],["2009-03-27",1.5745,1.5968,1.5129,1.5266,1170500.0],["2009-03-30",1.5232,1.5232,1.4376,1.4735,1352000.0],["2009-03-31",1.5677,1.684,1.5591,1.6173,2559500.0],["2009-04-01",1.6549,1.6549,1.5694,1.6019,1218000.0],["2009-04-02",1.6567,1.7456,1.6567,1.7422,1610000.0],["2009-04-03",1.7542,1.7593,1.6875,1.7508,1336500.0],["2009-04-06",1.7439,1.7833,1.6892,1.708,738000.0],["2009-04-07",1.6721,1.7097,1.6721,1.6977,702000.0],["2009-04-08",1.7302,1.7901,1.7302,1.773,830500.0],["2009-04-09",1.797,1.8466,1.7713,1.8278,1001000.0],["2009-04-13",1.8603,1.8603,1.8107,1.8261,596000.0],["2009-04-14",1.8244,1.8244,1.7576,1.7833,852500.0],["2009-04-15",1.8364,1.8894,1.8141,1.8894,1259000.0],["2009-04-16",1.8552,1.8552,1.8021,1.8261,856000.0],["2009-04-17",1.8535,1.874,1.8381,1.8552,678000.0],["2009-04-20",1.8364,1.8535,1.7953,1.8055,1020500.0],["2009-04-21",1.797,1.8158,1.7833,1.8158,1131000.0],["2009-04-22",1.8295,1.8826,1.821,1.8569,1026000.0],["2009-04-23",1.8826,1.8843,1.8518,1.874,2362000.0],["2009-04-24",1.7576,1.8518,1.7576,1.8518,1366000.0],["2009-04-27",1.8432,1.9168,1.8432,1.8963,1368000.0],["2009-04-28",1.7679,1.8877,1.7679,1.8654,1187000.0],["2009-04-29",1.8603,1.8963,1.8586,1.8723,525500.0],["2009-04-30",1.8689,1.898,1.8603,1.874,1024500.0],["2009-05-01",1.898,1.898,1.8021,1.8826,768500.0],["2009-05-04",1.9236,1.9373,1.8723,1.9219,1789000.0],["2009-05-05",1.9048,1.9253,1.8757,1.8826,1482500.0],["2009-05-06",1.9065,1.9322,1.8809,1.8826,1584000.0],["2009-05-07",1.9408,1.9681,1.9065,1.9425,808500.0],["2009-05-08",1.9562,1.9767,1.9014,1.9767,787000.0],["2009-05-11",1.9562,1.9647,1.939,1.9425,447000.0],["2009-05-12",2.0041,2.0229,1.987,1.9989,767000.0],["2009-05-13",1.9801,1.9818,1.9339,1.939,456000.0],["2009-05-14",1.9579,2.0058,1.951,1.9938,583000.0],["2009-05-15",1.9647,1.9852,1.9493,1.9801,798500.0],["2009-05-18",2.1341,2.2933,2.1222,2.1889,3220000.0],["2009-05-19",2.1804,2.2676,2.0828,2.1222,3734000.0],["2009-05-20",2.2197,2.2847,2.1889,2.206,1549000.0],["2009-05-21",2.2231,2.2351,2.1581,2.2334,1163500.0],["2009-05-22",2.3121,2.3703,2.2659,2.2984,3961000.0],["2009-05-26",2.3087,2.3583,2.2693,2.3498,1559000.0],["2009-05-27",2.3618,2.3772,2.2984,2.3241,2108500.0],["2009-05-28",2.3361,2.3737,2.3104,2.3532,1000500.0],["2009-05-29",2.3275,2.3464,2.2916,2.3001,1627000.0],["2009-06-01",2.2813,2.3258,2.2471,2.3224,1836000.0],["2009-06-02",2.2865,2.2865,2.2317,2.2488,1392500.0],["2009-06-03",2.2488,2.2625,2.2385,2.2471,737000.0],["2009-06-04",2.295,2.3481,2.295,2.3395,759000.0],["2009-06-05",2.4354,2.4679,2.4063,2.4302,1281500.0],["2009-06-08",2.4268,2.4542,2.3755,2.4388,1898500.0],["2009-06-09",2.4953,2.5397,2.4833,2.5363,1590500.0],["2009-06-10",2.6219,2.6818,2.6116,2.6236,2433500.0],["2009-06-11",2.6356,2.6955,2.6031,2.6168,1703000.0],["2009-06-12",2.5517,2.5552,2.4884,2.5261,1003000.0],["2009-06-15",2.5107,2.5962,2.4508,2.5483,1795000.0],["2009-06-16",2.5671,2.5671,2.4011,2.4816,1196500.0],["2009-06-17",2.5055,2.6031,2.4987,2.5706,2119000.0],["2009-06-18",2.5928,2.627,2.5449,2.6031,2060000.0],["2009-06-19",2.5654,2.651,2.5654,2.6185,3575000.0],["2009-06-22",2.5877,2.6356,2.5671,2.6082,1277500.0],["2009-06-23",2.6373,2.6818,2.6185,2.6664,831500.0],["2009-06-24",2.6133,2.7691,2.6133,2.6972,2624500.0],["2009-06-25",2.6784,2.8649,2.6613,2.7999,2778500.0],["2009-06-26",2.8153,2.8238,2.6459,2.8033,2391000.0],["2009-06-29",2.8136,2.9009,2.7947,2.8683,3286000.0],["2009-06-30",2.8649,2.906,2.8187,2.9009,4114500.0],["2009-07-01",2.9094,2.9573,2.8238,2.9317,3001000.0],["2009-07-02",2.9336,2.9353,2.8456,2.9198,4440000.0],["2009-07-06",2.8508,2.8594,2.7456,2.837,5165000.0],["2009-07-07",2.8508,2.906,2.8353,2.8508,3926000.0],["2009-07-08",2.8542,2.9405,2.7594,2.8853,4573500.0],["2009-07-09",2.8973,2.9387,2.8473,2.9042,2850000.0],["2009-07-10",2.8663,2.8766,2.7421,2.7594,3341500.0],["2009-07-13",2.7714,2.7714,2.6076,2.7025,2529500.0],["2009-07-14",2.6749,2.7714,2.6749,2.7594,1777000.0],["2009-07-15",2.7163,2.7594,2.7094,2.7473,1895500.0],["2009-07-16",2.6921,2.7508,2.6559,2.7283,2086500.0],["2009-07-17",2.7301,2.7594,2.7249,2.7473,879000.0],["2009-07-20",2.787,2.8266,2.7387,2.8128,1148000.0],["2009-07-21",2.8508,2.8801,2.718,2.799,2265000.0],["2009-07-22",2.6869,2.7249,2.6524,2.7059,2497500.0],["2009-07-23",2.7835,2.8284,2.7352,2.8111,1913000.0],["2009-07-24",2.887,2.887,2.8197,2.8629,1741000.0],["2009-07-27",2.8629,2.9042,2.8542,2.8922,1678000.0],["2009-07-28",2.8387,2.8835,2.8249,2.8732,872500.0],["2009-07-29",2.8732,2.8956,2.8508,2.8801,617500.0],["2009-07-30",2.9301,2.9612,2.8939,2.906,995000.0],["2009-07-31",2.9284,2.9612,2.8818,2.8887,1030500.0],["2009-08-03",2.8663,2.9629,2.8404,2.9543,913000.0],["2009-08-04",2.9318,2.9818,2.9318,2.9732,833000.0],["2009-08-05",2.9715,2.9784,2.9077,2.9387,1259000.0],["2009-08-06",2.9077,2.9249,2.8197,2.8284,801000.0],["2009-08-07",2.8491,2.9267,2.8387,2.8956,637500.0],["2009-08-10",2.8387,2.8422,2.7766,2.787,1023000.0],["2009-08-11",2.8525,2.8594,2.8111,2.8215,706500.0],["2009-08-12",2.8456,2.8697,2.8318,2.8611,590500.0],["2009-08-13",2.9077,2.9129,2.8215,2.8594,882000.0],["2009-08-14",2.8611,2.8611,2.8163,2.8387,859000.0],["2009-08-17",2.818,2.818,2.6542,2.6956,1972000.0],["2009-08-18",2.7542,2.8059,2.7508,2.7921,992500.0],["2009-08-19",2.7404,2.8146,2.7094,2.8042,398000.0],["2009-08-20",2.8025,2.8111,2.7766,2.8111,515500.0],["2009-08-21",2.8215,2.956,2.8111,2.8542,1247500.0],["2009-08-24",2.7939,2.8594,2.7939,2.8508,1259500.0],["2009-08-25",2.8353,2.8542,2.7714,2.8318,558500.0],["2009-08-26",2.9094,2.9525,2.8784,2.8853,1048500.0],["2009-08-27",2.8698,2.8698,2.8042,2.8422,1146000.0],["2009-08-28",2.8801,2.8939,2.8197,2.8439,1017000.0],["2009-08-31",2.8284,2.8284,2.7283,2.7801,1006000.0],["2009-09-01",2.749,2.7801,2.7059,2.7059,680000.0],["2009-09-02",2.7059,2.7335,2.6904,2.7145,1037500.0],["2009-09-03",2.6628,2.7094,2.6628,2.7076,1332000.0],["2009-09-04",2.7076,2.7559,2.6956,2.7473,831000.0],["2009-09-08",2.7714,2.8353,2.7714,2.8094,1566500.0],["2009-09-09",2.7956,2.8284,2.7783,2.8094,1060500.0],["2009-09-10",2.8784,2.906,2.8404,2.8698,2769000.0],["2009-09-11",2.8766,2.8766,2.8284,2.8422,2115500.0],["2009-09-14",2.8801,2.8904,2.8611,2.8801,1528500.0],["2009-09-15",2.8835,2.9301,2.8835,2.9198,871500.0],["2009-09-16",2.9267,3.0008,2.9267,2.9956,1339000.0],["2009-09-17",2.9956,3.0181,2.9681,3.0129,1056500.0],["2009-09-18",3.1043,3.1215,3.0698,3.1215,2366000.0],["2009-09-21",3.1543,3.1543,3.0733,3.1112,827000.0],["2009-09-22",3.1215,3.1457,3.1043,3.1164,1280000.0],["2009-09-23",3.0577,3.2129,3.0577,3.1905,1680500.0],["2009-09-24",3.2423,3.3733,3.206,3.3613,3868000.0],["2009-09-25",3.5389,3.5717,3.4941,3.5354,2773500.0],["2009-09-28",3.5579,3.5648,3.4837,3.4837,2421000.0],["2009-09-29",3.5803,3.601,3.3147,3.3199,6409500.0],["2009-09-30",3.5061,3.5354,3.363,3.363,6012500.0],["2009-10-01",3.4061,3.413,3.2854,3.3164,2831000.0],["2009-10-02",3.2285,3.294,3.1992,3.2595,3265000.0],["2009-10-05",3.3492,3.3544,3.2992,3.3492,2182500.0],["2009-10-06",3.4423,3.4509,3.3837,3.4406,1762000.0],["2009-10-07",3.4837,3.4837,3.4251,3.4527,1178000.0],["2009-10-08",3.5613,3.632,3.5458,3.6269,3524500.0],["2009-10-09",3.5665,3.5665,3.5286,3.5458,1449000.0],["2009-10-12",3.5665,3.5958,3.5475,3.5872,1174000.0],["2009-10-13",3.5924,3.6372,3.5803,3.5924,1425000.0],["2009-10-14",3.6389,3.7252,3.6389,3.701,1974500.0],["2009-10-15",3.6113,3.6269,3.582,3.5924,2032000.0],["2009-10-16",3.513,3.5354,3.444,3.5286,1318500.0],["2009-10-19",3.5199,3.5561,3.4923,3.5096,1003000.0],["2009-10-20",3.5096,3.513,3.4371,3.4596,1264000.0],["2009-10-21",3.4113,3.4113,3.3544,3.363,1919500.0],["2009-10-22",3.363,3.4061,3.3302,3.3975,1186500.0],["2009-10-23",3.5458,3.62,3.501,3.5234,2953000.0],["2009-10-26",3.6458,3.6648,3.5837,3.6096,2135000.0],["2009-10-27",3.6217,3.6769,3.5682,3.5803,1966500.0],["2009-10-28",3.6027,3.6251,3.5199,3.5217,1540000.0],["2009-10-29",3.6562,3.6872,3.6182,3.6527,2366000.0],["2009-10-30",3.6924,3.7941,3.6579,3.7476,6447500.0],["2009-11-02",3.751,4.0632,3.701,3.9545,11006000.0],["2009-11-03",3.8286,3.9269,3.7941,3.8786,2529500.0],["2009-11-04",3.8993,4.0028,3.8976,3.9131,2168000.0],["2009-11-05",3.9597,3.9787,3.8993,3.9528,1320000.0],["2009-11-06",3.9011,3.977,3.9011,3.9666,1108000.0],["2009-11-09",4.0373,4.1391,4.0373,4.1046,2001500.0],["2009-11-10",4.1011,4.2167,4.0511,4.1391,3889000.0],["2009-11-11",4.2408,4.2701,4.1373,4.2443,2123000.0],["2009-11-12",4.1408,4.1632,4.0201,4.089,2026000.0],["2009-11-13",4.1046,4.1942,4.1046,4.177,1276000.0],["2009-11-16",4.196,4.2477,4.1184,4.2253,3338000.0],["2009-11-17",4.1891,4.2011,4.1477,4.1908,2162000.0],["2009-11-18",4.1563,4.1563,4.0735,4.1339,1845500.0],["2009-11-19",4.0718,4.0718,3.9597,4.0442,2353000.0],["2009-11-20",4.1028,4.1563,4.089,4.1425,2307000.0],["2009-11-23",4.1494,4.1805,4.1253,4.1598,1166000.0],["2009-11-24",4.1356,4.2029,4.1356,4.146,691000.0],["2009-11-25",4.1511,4.1718,4.1115,4.127,974000.0],["2009-11-27",4.0839,4.1667,4.0201,4.1063,951000.0],["2009-11-30",4.1753,4.1822,4.0994,4.1822,1685500.0],["2009-12-01",4.2943,4.3357,4.2684,4.3081,2179000.0],["2009-12-02",4.2253,4.2391,4.1856,4.2287,1894500.0],["2009-12-03",4.2253,4.3115,4.2149,4.2374,2169000.0],["2009-12-04",4.2253,4.2287,4.0873,4.1201,2723500.0],["2009-12-07",4.0615,4.0994,4.0425,4.0494,1091500.0],["2009-12-08",4.0183,4.0339,3.9838,4.0339,910000.0],["2009-12-09",4.0097,4.0684,3.989,4.0597,1938500.0],["2009-12-10",4.1546,4.1667,4.0873,4.1356,1303500.0],["2009-12-11",4.1373,4.1373,4.0908,4.108,755000.0],["2009-12-14",4.1097,4.1529,4.0856,4.1373,1033000.0],["2009-12-15",4.146,4.2287,4.146,4.208,906500.0],["2009-12-16",4.2563,4.2977,4.2184,4.2977,3235000.0],["2009-12-17",4.3098,4.3443,4.2684,4.3322,1771500.0],["2009-12-18",4.4529,4.484,4.4064,4.4736,4234000.0],["2009-12-21",4.565,4.5771,4.5047,4.5064,1120000.0],["2009-12-22",4.5012,4.5168,4.4409,4.4995,1508500.0],["2009-12-23",4.5288,4.5323,4.3822,4.4012,2588000.0],["2009-12-24",4.446,4.446,4.3512,4.3719,683500.0],["2009-12-28",4.4478,4.4478,4.3357,4.3546,887000.0],["2009-12-29",4.277,4.277,4.1822,4.2029,2070000.0],["2009-12-30",4.2029,4.2184,4.1598,4.2115,1230000.0],["2009-12-31",4.2236,4.277,4.1753,4.1753,1429000.0],["2010-01-04",4.2857,4.3288,4.2408,4.2908,1814500.0],["2010-01-05",4.4029,4.4116,4.3512,4.365,2546500.0],["2010-01-06",4.4857,4.5288,4.4685,4.5133,5176500.0],["2010-01-07",4.4736,4.5237,4.4426,4.5099,3563500.0],["2010-01-08",4.5081,4.5288,4.4495,4.4805,2040000.0],["2010-01-11",4.515,4.5754,4.515,4.5737,1427000.0],["2010-01-12",4.6289,4.6289,4.4961,4.5271,1289500.0],["2010-01-13",4.5944,4.7065,4.5944,4.6927,1423500.0],["2010-01-14",4.6461,4.7134,4.6461,4.6771,1116000.0],["2010-01-15",4.6616,4.672,4.584,4.653,1898000.0],["2010-01-19",4.4995,4.5133,4.4202,4.5133,4583000.0],["2010-01-20",4.4271,4.4823,4.0959,4.2218,13505500.0],["2010-01-21",4.1684,4.2115,4.0666,4.158,4821000.0],["2010-01-22",4.1391,4.2132,4.0959,4.1201,1974000.0],["2010-01-25",4.1563,4.1822,4.1235,4.146,2108000.0],["2010-01-26",4.1373,4.1391,4.0132,4.0701,1438000.0],["2010-01-27",4.0649,4.1184,4.0649,4.0942,2022000.0],["2010-01-28",4.2356,4.2477,4.0459,4.0563,3868500.0],["2010-01-29",4.1391,4.1391,4.0787,4.089,2331500.0],["2010-02-01",4.146,4.2253,4.0908,4.1339,1976500.0],["2010-02-02",4.2701,4.3288,4.265,4.3167,2683500.0],["2010-02-03",4.3184,4.3322,4.2425,4.277,1586500.0],["2010-02-04",4.246,4.2684,4.1425,4.1598,1650000.0],["2010-02-05",4.2477,4.2477,4.0546,4.1701,2688500.0],["2010-02-08",4.1442,4.1442,4.008,4.0252,1820000.0],["2010-02-09",4.0925,4.0925,3.989,4.0804,2559000.0],["2010-02-10",4.058,4.0684,3.989,4.0321,1640000.0],["2010-02-11",4.0063,4.1011,3.9942,4.0701,1104000.0],["2010-02-12",4.0218,4.0787,4.0149,4.0701,706000.0],["2010-02-16",4.1546,4.1874,4.1304,4.1822,999000.0],["2010-02-17",4.2046,4.246,4.1511,4.1891,2166000.0],["2010-02-18",4.1563,4.2201,4.1563,4.2149,894500.0],["2010-02-19",4.1994,4.2167,4.1822,4.2029,966500.0],["2010-02-22",4.2581,4.2581,4.108,4.1218,1247000.0],["2010-02-23",4.3495,4.3495,4.1684,4.1787,1701500.0],["2010-02-24",4.2201,4.2546,4.196,4.2339,767000.0],["2010-02-25",4.2115,4.2425,4.1649,4.2253,529000.0],["2010-02-26",4.2581,4.296,4.2339,4.2443,937000.0],["2010-03-01",4.3253,4.3719,4.2857,4.3529,1738500.0],["2010-03-02",4.2908,4.4047,4.208,4.3891,3671000.0],["2010-03-03",4.4133,4.4512,4.3598,4.4029,1855000.0],["2010-03-04",4.4547,4.4547,4.3477,4.365,1084000.0],["2010-03-05",4.396,4.4374,4.3702,4.4253,1259500.0],["2010-03-08",4.4322,4.4771,4.3926,4.4616,1129000.0],["2010-03-09",4.465,4.4805,4.4357,4.4616,993000.0],["2010-03-10",4.4685,4.4857,4.4064,4.4857,1059500.0],["2010-03-11",4.4374,4.4754,4.4029,4.4754,783000.0],["2010-03-12",4.4909,4.5426,4.4874,4.5237,1401000.0],["2010-03-15",4.6099,4.6254,4.5443,4.6151,2459500.0],["2010-03-16",4.6754,4.6754,4.6013,4.6323,2200500.0],["2010-03-17",4.684,4.7996,4.6461,4.7496,2479000.0],["2010-03-18",4.7547,4.7651,4.6961,4.753,1539000.0],["2010-03-19",4.8513,4.9048,4.7427,4.8513,4520000.0],["2010-03-22",4.8944,4.96,4.8117,4.8806,3014000.0],["2010-03-23",4.9738,5.0186,4.8979,4.9841,3231500.0],["2010-03-24",4.9324,4.9996,4.8996,4.9583,1957000.0],["2010-03-25",5.041,5.041,4.9065,4.91,1430000.0],["2010-03-26",4.9583,4.9583,4.8531,4.8824,1279500.0],["2010-03-29",4.941,4.941,4.8806,4.9238,789000.0],["2010-03-30",4.8996,4.9048,4.8341,4.8599,915500.0],["2010-03-31",4.8979,4.9082,4.8686,4.8686,1813500.0],["2010-04-01",4.8858,4.9514,4.8824,4.9289,2009500.0],["2010-04-05",4.9652,5.0652,4.9652,5.0652,1802000.0],["2010-04-06",5.0048,5.0462,4.9634,5.0152,2648000.0],["2010-04-07",5.0014,5.0152,4.9583,4.9807,1420500.0],["2010-04-08",4.9583,4.9686,4.9151,4.9514,835500.0],["2010-04-09",4.8996,4.9117,4.8393,4.841,1710000.0],["2010-04-12",4.7392,4.7392,4.6133,4.7185,2794000.0],["2010-04-13",4.6737,4.6892,4.6237,4.6823,1694000.0],["2010-04-14",4.6892,4.7306,4.6633,4.7272,1044500.0],["2010-04-15",4.7582,4.8134,4.7082,4.7099,2942000.0],["2010-04-16",4.6358,4.6668,4.5133,4.5875,3260000.0],["2010-04-19",4.5374,4.6185,4.5374,4.6133,1240500.0],["2010-04-20",4.5668,4.5978,4.5202,4.5909,3717000.0],["2010-04-21",4.5702,4.5806,4.5288,4.5478,2126000.0],["2010-04-22",4.6237,4.6306,4.5633,4.6082,2673000.0],["2010-04-23",4.7289,4.7289,4.6202,4.6944,1526500.0],["2010-04-26",4.753,4.8462,4.753,4.822,2284000.0],["2010-04-27",4.8531,4.8634,4.672,4.684,2332500.0],["2010-04-28",4.7841,4.803,4.7444,4.7979,2571500.0],["2010-04-29",4.8272,4.9376,4.7841,4.8875,3109500.0],["2010-04-30",4.9013,4.9496,4.8341,4.8444,1180500.0],["2010-05-03",4.8634,4.8772,4.791,4.8599,1323500.0],["2010-05-04",4.8237,4.8237,4.753,4.8065,3424000.0],["2010-05-05",4.6237,4.8186,4.6237,4.7754,2828500.0],["2010-05-06",4.7082,4.7272,4.1684,4.4719,6170500.0],["2010-05-07",4.3788,4.4685,4.2719,4.3633,3702000.0],["2010-05-10",4.6599,4.7082,4.5564,4.5995,4590500.0],["2010-05-11",4.4892,4.7047,4.4892,4.6564,3052500.0],["2010-05-12",4.7185,4.9289,4.7185,4.8944,3534500.0],["2010-05-13",4.8824,4.8944,4.803,4.8082,1354500.0],["2010-05-14",4.8289,4.8893,4.7944,4.8427,2385000.0],["2010-05-17",4.8755,4.9341,4.7651,4.8737,2629500.0],["2010-05-18",4.9048,4.9979,4.8599,4.8772,2560500.0],["2010-05-19",4.8358,4.86,4.7461,4.822,2706500.0],["2010-05-20",4.7979,4.8082,4.6151,4.6444,3676500.0],["2010-05-21",4.5806,4.7772,4.5806,4.7254,3478000.0],["2010-05-24",4.6013,4.7427,4.6013,4.6771,1344000.0],["2010-05-25",4.4943,4.634,4.4409,4.634,2303000.0],["2010-05-26",4.7392,4.7806,4.7134,4.7375,3463500.0],["2010-05-27",4.8479,4.9358,4.8479,4.9324,1729000.0],["2010-05-28",4.9652,5.0376,4.8979,4.9496,3557000.0],["2010-06-01",5.0065,5.1635,4.9927,5.0755,3922000.0],["2010-06-02",5.1342,5.2342,5.1135,5.2307,2289000.0],["2010-06-03",5.2411,5.3101,5.1807,5.2859,3317500.0],["2010-06-04",5.1169,5.2066,5.0548,5.0824,3553000.0],["2010-06-07",5.1031,5.2204,5.1031,5.1393,2450000.0],["2010-06-08",5.1687,5.3601,5.1687,5.3566,5060000.0],["2010-06-09",5.4153,5.7154,5.4153,5.6222,10464000.0],["2010-06-10",5.6153,5.6481,5.4687,5.5377,8831000.0],["2010-06-11",5.4601,5.4636,5.3756,5.4101,7188000.0],["2010-06-14",5.3998,5.3998,5.2169,5.2532,4848000.0],["2010-06-15",5.2894,5.3653,5.2894,5.3497,2677500.0],["2010-06-16",5.3049,5.3532,5.2273,5.3187,2091500.0],["2010-06-17",5.3446,5.3446,5.2445,5.3204,1632000.0],["2010-06-18",5.3825,5.3825,5.279,5.2928,1620000.0],["2010-06-21",5.436,5.467,5.3842,5.4049,1888000.0],["2010-06-22",5.3308,5.3618,5.279,5.2825,2791000.0],["2010-06-23",5.3635,5.5101,5.3635,5.4377,1968000.0],["2010-06-24",5.4153,5.5188,5.3722,5.467,1721500.0],["2010-06-25",5.4946,5.5912,5.4618,5.5429,1456000.0],["2010-06-28",5.567,5.567,5.4687,5.4946,1598000.0],["2010-06-29",5.3911,5.4222,5.3118,5.329,1478000.0],["2010-06-30",5.303,5.4229,5.3012,5.3621,1882500.0],["2010-07-01",5.3482,5.3638,5.1431,5.2856,2480500.0],["2010-07-02",5.3273,5.4316,5.3012,5.3951,1646000.0],["2010-07-06",5.4438,5.5533,5.3968,5.4055,1514500.0],["2010-07-07",5.4316,5.475,5.3934,5.4594,2124500.0],["2010-07-08",5.475,5.5289,5.4524,5.5168,1042000.0],["2010-07-09",5.5133,5.5168,5.4368,5.4403,1280000.0],["2010-07-12",5.4472,5.4907,5.3951,5.4646,1305500.0],["2010-07-13",5.4507,5.5324,5.3777,5.4872,2613500.0],["2010-07-14",5.4629,5.4872,5.4177,5.4472,1279500.0],["2010-07-15",5.4733,5.515,5.4438,5.4976,1481500.0],["2010-07-16",5.4872,5.5411,5.4003,5.4229,1761500.0],["2010-07-19",5.4281,5.4733,5.3064,5.3812,1488500.0],["2010-07-20",5.2925,5.329,5.2178,5.3204,1446000.0],["2010-07-21",5.2613,5.2647,5.0423,5.11,4464000.0],["2010-07-22",5.0753,5.157,4.8041,4.8841,6246000.0],["2010-07-23",4.9588,5.0318,4.9032,4.9936,6670000.0],["2010-07-26",4.9484,4.9727,4.7885,4.8458,5867500.0],["2010-07-27",4.8876,4.9432,4.8545,4.8771,2854500.0],["2010-07-28",4.8893,4.9536,4.8702,4.9223,3018000.0],["2010-07-29",5.0735,5.1187,4.964,4.9936,5674500.0],["2010-07-30",4.9971,5.044,4.9553,5.0249,2094000.0],["2010-08-02",5.0266,5.117,5.0266,5.1066,1712500.0],["2010-08-03",5.1274,5.1691,5.1135,5.1344,2239500.0],["2010-08-04",5.1744,5.1969,5.1396,5.1744,1616500.0],["2010-08-05",5.084,5.1048,5.0423,5.0996,2692500.0],["2010-08-06",5.0753,5.0874,4.9866,5.0631,1125500.0],["2010-08-09",5.1187,5.1187,4.9901,5.0857,1033000.0],["2010-08-10",5.0353,5.0579,4.9571,5.0353,1209000.0],["2010-08-11",4.9519,4.9519,4.8719,4.8963,1581500.0],["2010-08-12",4.9102,5.0318,4.9102,4.9779,1171500.0],["2010-08-13",4.9084,5.0388,4.9084,5.0214,676500.0],["2010-08-16",4.9623,5.0649,4.9623,5.0301,1100000.0],["2010-08-17",4.9971,5.0266,4.9432,4.9988,1550500.0],["2010-08-18",5.0214,5.0735,4.9866,5.0318,3744000.0],["2010-08-19",5.004,5.0197,4.9032,4.9154,1613500.0],["2010-08-20",4.9102,4.9258,4.8493,4.9102,1678500.0],["2010-08-23",4.9571,4.9953,4.8997,4.9275,1261000.0],["2010-08-24",4.8823,4.9693,4.8545,4.9275,9048000.0],["2010-08-25",4.891,4.9501,4.858,4.9275,4517000.0],["2010-08-26",4.9606,4.9814,4.8893,4.9136,1239000.0],["2010-08-27",4.9136,5.011,4.8841,4.9745,944000.0],["2010-08-30",4.971,5.0162,4.9397,4.9397,1340000.0],["2010-08-31",4.9901,5.0735,4.9901,5.0075,2728500.0],["2010-09-01",5.0544,5.0961,5.0405,5.0735,1898000.0],["2010-09-02",5.1118,5.19,5.0944,5.19,2344500.0],["2010-09-03",5.2126,5.3151,5.1935,5.3117,2877500.0],["2010-09-07",5.3551,5.3551,5.2908,5.3047,1240000.0],["2010-09-08",5.2613,5.336,5.2613,5.2891,1023500.0],["2010-09-09",5.2856,5.329,5.256,5.3204,772500.0],["2010-09-10",5.329,5.3586,5.3047,5.336,810500.0],["2010-09-13",5.5081,5.562,5.4889,5.5394,2819000.0],["2010-09-14",5.5289,5.5759,5.5185,5.5272,1383500.0],["2010-09-15",5.4559,5.5845,5.4385,5.555,756000.0],["2010-09-16",5.5446,5.5533,5.475,5.5289,713000.0],["2010-09-17",5.5168,5.5498,5.482,5.4942,1292500.0],["2010-09-20",5.5324,5.6541,5.5185,5.6489,853000.0],["2010-09-21",5.5741,5.6662,5.5585,5.6436,1673500.0],["2010-09-22",5.6402,5.6732,5.5967,5.6628,1290500.0],["2010-09-23",5.6141,5.7757,5.6141,5.7392,1354000.0],["2010-09-24",5.8383,5.8383,5.7375,5.7584,705500.0],["2010-09-27",5.7705,5.7705,5.6958,5.701,1257500.0],["2010-09-28",5.6489,5.7236,5.6019,5.6923,1293000.0],["2010-09-29",5.6923,5.7114,5.6332,5.661,732500.0],["2010-09-30",5.6454,5.6471,5.5567,5.6002,1775000.0],["2010-10-01",5.7236,5.8922,5.7219,5.8905,2735000.0],["2010-10-04",5.8175,5.9044,5.8157,5.8905,1638500.0],["2010-10-05",5.8626,5.9235,5.8383,5.9078,1686500.0],["2010-10-06",5.927,6.0225,5.9078,6.0104,1395500.0],["2010-10-07",6.0834,6.2103,6.0816,6.1581,2799500.0],["2010-10-08",6.1581,6.1633,6.073,6.1338,1220000.0],["2010-10-11",6.2329,6.2329,6.0869,6.1147,619000.0],["2010-10-12",6.1095,6.1494,6.0851,6.1268,722000.0],["2010-10-13",6.2398,6.3093,6.1981,6.2728,1286000.0],["2010-10-14",6.2694,6.4345,6.2694,6.3754,3074000.0],["2010-10-15",6.3319,6.3528,6.2798,6.3128,2439000.0],["2010-10-18",6.3024,6.4553,6.3024,6.4258,2181000.0],["2010-10-19",6.391,6.391,6.2815,6.3267,1325000.0],["2010-10-20",6.2589,6.3545,6.2589,6.3267,1192000.0],["2010-10-21",6.3858,6.4397,6.2833,6.3215,1269000.0],["2010-10-22",6.3232,6.4206,6.318,6.3997,1270500.0],["2010-10-25",6.5179,6.537,6.4745,6.4953,1432500.0],["2010-10-26",6.5075,6.5596,6.5005,6.511,1571000.0],["2010-10-27",6.5057,6.5075,6.4327,6.4536,1252000.0],["2010-10-28",6.4658,6.544,6.4432,6.5231,1640500.0],["2010-10-29",6.5614,6.6152,6.5266,6.5753,2193000.0],["2010-11-01",6.5857,6.6048,6.5579,6.5926,1374000.0],["2010-11-02",6.6135,6.69,6.6083,6.6465,1229500.0],["2010-11-03",6.7247,6.7873,6.7021,6.7612,1878000.0],["2010-11-04",6.8655,6.949,6.8429,6.9194,2672500.0],["2010-11-05",6.9403,6.9802,6.909,6.9298,1562000.0],["2010-11-08",6.9872,6.9942,6.9055,6.9472,1695000.0],["2010-11-09",6.9959,6.9959,6.9003,6.9194,1603000.0],["2010-11-10",6.869,6.8968,6.7838,6.8516,1912500.0],["2010-11-11",6.7995,6.8968,6.7995,6.8864,1469500.0],["2010-11-12",6.902,6.9142,6.8012,6.8482,1733500.0],["2010-11-15",6.8673,6.876,6.7821,6.796,2202500.0],["2010-11-16",6.7734,6.7873,6.6674,6.7352,1995500.0],["2010-11-17",6.7421,6.7891,6.73,6.7717,1424000.0],["2010-11-18",6.8568,6.9524,6.8238,6.9264,2108000.0],["2010-11-19",6.8621,6.8725,6.7786,6.8586,1600000.0],["2010-11-22",6.7821,6.8429,6.7421,6.8256,1939000.0],["2010-11-23",6.6952,6.7977,6.6917,6.7682,2483500.0],["2010-11-24",6.7717,6.9298,6.7717,6.9125,1926000.0],["2010-11-26",6.8325,6.9333,6.8116,6.8603,1337500.0],["2010-11-29",6.7265,6.8464,6.7265,6.8308,1422500.0],["2010-11-30",6.7925,6.8099,6.7282,6.7752,1798500.0],["2010-12-01",6.8534,6.8864,6.7838,6.836,3492000.0],["2010-12-02",6.8499,7.0011,6.836,6.9994,1554000.0],["2010-12-03",7.0689,7.1454,7.0567,7.1315,1155000.0],["2010-12-06",7.1245,7.1784,7.1123,7.1471,2081500.0],["2010-12-07",7.2271,7.2653,7.1958,7.2583,3750000.0],["2010-12-08",7.1958,7.2305,7.161,7.2271,2759000.0],["2010-12-09",7.0724,7.0897,7.048,7.0672,2676500.0],["2010-12-10",7.0758,7.0758,7.0063,7.0359,1701500.0],["2010-12-13",6.9159,7.1262,6.9159,7.0811,1138000.0],["2010-12-14",7.1002,7.1123,7.0411,7.0463,1043000.0],["2010-12-15",6.9611,6.9611,6.8742,6.9211,2251000.0],["2010-12-16",6.8655,6.8986,6.7838,6.8186,2226000.0],["2010-12-17",6.8082,6.8325,6.7387,6.796,1914000.0],["2010-12-20",6.6535,6.6535,6.4692,6.5544,3934500.0],["2010-12-21",6.5353,6.5353,6.0573,6.146,10637000.0],["2010-12-22",6.3876,6.5336,6.3736,6.4849,4346500.0],["2010-12-23",6.4345,6.4571,6.4258,6.4275,984500.0],["2010-12-27",6.4067,6.4484,6.3702,6.4084,1486000.0],["2010-12-28",6.4362,6.4675,6.3823,6.4171,1669000.0],["2010-12-29",6.438,6.4901,6.3632,6.3771,2276000.0],["2010-12-30",6.431,6.4745,6.4049,6.4327,2656000.0],["2010-12-31",6.391,6.4623,6.3754,6.4241,1816000.0],["2011-01-03",6.464,6.5266,6.464,6.4884,1771000.0],["2011-01-04",6.4936,6.5683,6.4414,6.504,1371000.0],["2011-01-05",6.5075,6.6083,6.5075,6.6013,1738500.0],["2011-01-06",6.5996,6.6222,6.4831,6.5179,1618000.0],["2011-01-07",6.5336,6.5596,6.3441,6.3684,1889500.0],["2011-01-10",6.3632,6.3667,6.2885,6.3215,1328500.0],["2011-01-11",6.398,6.511,6.3754,6.4049,1657000.0],["2011-01-12",6.4327,6.4327,6.3285,6.365,1426000.0],["2011-01-13",6.3267,6.3563,6.2815,6.3128,1197000.0],["2011-01-14",6.2833,6.391,6.2833,6.3858,1376500.0],["2011-01-18",6.3458,6.4831,6.3458,6.4831,1151000.0],["2011-01-19",6.4206,6.4206,6.3528,6.3806,2215500.0],["2011-01-20",6.3789,6.4397,6.318,6.3945,2359000.0],["2011-01-21",6.3719,6.3841,6.2398,6.2502,2099500.0],["2011-01-24",6.2398,6.3806,6.1946,6.3545,2358000.0],["2011-01-25",6.0834,6.1042,5.9843,6.0295,3106500.0],["2011-01-26",6.1268,6.1512,6.0451,6.0451,2229500.0],["2011-01-27",6.0347,6.0347,5.96,5.9704,2505000.0],["2011-01-28",5.9443,6.3111,5.8974,6.1651,8422500.0],["2011-01-31",6.2085,6.2137,6.1268,6.212,1414000.0],["2011-02-01",6.1894,6.1946,6.0399,6.1946,3138000.0],["2011-02-02",6.1407,6.1911,6.1373,6.1633,792000.0],["2011-02-03",6.0903,6.1842,6.0834,6.146,1354000.0],["2011-02-04",6.0799,6.0851,5.9913,6.0382,1869500.0],["2011-02-07",6.0069,6.0069,5.927,5.9461,3165000.0],["2011-02-08",5.9061,5.92,5.8661,5.8939,2145500.0],["2011-02-09",5.84,5.84,5.7549,5.7653,4922000.0],["2011-02-10",5.6993,5.7549,5.6628,5.7236,2891500.0],["2011-02-11",5.734,5.7757,5.701,5.7618,1705500.0],["2011-02-14",5.8331,5.8835,5.8192,5.8261,1272500.0],["2011-02-15",5.8296,5.8435,5.7896,5.8105,921500.0],["2011-02-16",5.7479,5.847,5.7479,5.8418,1254000.0],["2011-02-17",5.8713,5.8748,5.8105,5.8192,1476500.0],["2011-02-18",5.8887,5.8974,5.84,5.8835,3726500.0],["2011-02-22",5.8922,5.9478,5.8314,5.8435,2414500.0],["2011-02-23",6.0104,6.0573,5.8905,5.9044,3704000.0],["2011-02-24",5.7775,5.7775,5.6662,5.7305,2456000.0],["2011-02-25",5.7949,5.8748,5.7949,5.8557,1121000.0],["2011-02-28",5.88,5.9339,5.8487,5.9183,2100500.0],["2011-03-01",6.0451,6.1216,6.026,6.0486,1370000.0],["2011-03-02",6.0869,6.0955,6.0451,6.0747,863500.0],["2011-03-03",6.0799,6.2311,6.0799,6.2103,1427000.0],["2011-03-04",6.1234,6.1268,6.0538,6.1077,962500.0],["2011-03-07",6.1581,6.2311,6.1095,6.146,1392000.0],["2011-03-08",6.1286,6.1859,6.106,6.1755,940000.0],["2011-03-09",6.2033,6.2311,6.1581,6.1772,855000.0],["2011-03-10",6.0799,6.0869,6.0,6.0538,2065000.0],["2011-03-11",6.0417,6.1008,6.0417,6.0816,1267500.0],["2011-03-14",6.0834,6.1355,6.0799,6.1216,914500.0],["2011-03-15",5.9304,6.0608,5.88,6.0104,1976500.0],["2011-03-16",6.0156,6.0312,5.8261,5.8644,1378500.0],["2011-03-17",5.913,5.9443,5.84,5.8487,1209000.0],["2011-03-18",5.8905,5.9148,5.8435,5.9096,1813500.0],["2011-03-21",5.927,5.9913,5.927,5.9774,1645500.0],["2011-03-22",5.9669,6.0121,5.953,5.9843,1097500.0],["2011-03-23",6.0156,6.0469,5.9878,6.0451,1105000.0],["2011-03-24",6.0538,6.1407,6.026,6.0886,872000.0],["2011-03-25",6.1529,6.1981,6.0886,6.1268,1311000.0],["2011-03-28",6.1338,6.1564,6.0625,6.0816,737000.0],["2011-03-29",6.2137,6.4866,6.205,6.4171,4249500.0],["2011-03-30",6.4067,6.4953,6.4067,6.4623,2137500.0],["2011-03-31",6.4727,6.5231,6.464,6.4831,1771500.0],["2011-04-01",6.4692,6.5596,6.464,6.5579,1555000.0],["2011-04-04",6.504,6.5509,6.504,6.5231,898500.0],["2011-04-05",6.5127,6.5857,6.5092,6.5787,1821000.0],["2011-04-06",6.6031,6.6674,6.5822,6.6187,960000.0],["2011-04-07",6.5405,6.6187,6.3876,6.4136,2200500.0],["2011-04-08",6.4849,6.5735,6.464,6.5596,1158500.0],["2011-04-11",6.4692,6.4692,6.4136,6.4432,777500.0],["2011-04-12",6.4015,6.4519,6.3997,6.4171,978500.0],["2011-04-13",6.504,6.537,6.431,6.4658,1216000.0],["2011-04-14",6.5231,6.5596,6.5005,6.544,757000.0],["2011-04-15",6.5318,6.5944,6.504,6.5492,925000.0],["2011-04-18",6.4797,6.4884,6.4032,6.4553,679000.0],["2011-04-19",6.4241,6.4884,6.4154,6.4606,813000.0],["2011-04-20",6.5944,6.6326,6.5648,6.6309,686000.0],["2011-04-21",6.5666,6.6048,6.5614,6.5701,673500.0],["2011-04-25",6.5353,6.5944,6.4953,6.5944,381000.0],["2011-04-26",6.6205,6.6987,6.6083,6.6517,712500.0],["2011-04-27",6.6222,6.6796,6.5561,6.6796,1199000.0],["2011-04-28",6.6413,6.7004,6.6413,6.6848,429500.0],["2011-04-29",6.683,6.8429,6.683,6.8203,1220000.0],["2011-05-02",6.829,6.8308,6.7091,6.7247,705000.0],["2011-05-03",6.6848,6.7247,6.5979,6.6344,845000.0],["2011-05-04",6.358,6.4327,6.3267,6.3476,4198500.0],["2011-05-05",6.2815,6.4119,6.2676,6.3563,1138500.0],["2011-05-06",6.3997,6.4606,6.358,6.3841,669500.0],["2011-05-09",6.3285,6.4119,6.325,6.4119,675000.0],["2011-05-10",6.3893,6.4397,6.3702,6.438,442000.0],["2011-05-11",6.3823,6.464,6.3754,6.4171,1198500.0],["2011-05-12",6.3702,6.4606,6.3128,6.4536,1335000.0],["2011-05-13",6.5874,6.6274,6.5544,6.5735,2395500.0],["2011-05-16",6.4449,6.4727,6.4084,6.4553,1524000.0],["2011-05-17",6.4397,6.4692,6.4067,6.4223,1730000.0],["2011-05-18",6.3215,6.4327,6.3111,6.431,1687500.0],["2011-05-19",6.3858,6.4084,6.3111,6.3198,812000.0],["2011-05-20",6.2972,6.3006,6.2468,6.2468,633000.0],["2011-05-23",6.1407,6.1859,6.0973,6.1512,1156000.0],["2011-05-24",6.1164,6.1546,6.1042,6.1216,1064500.0],["2011-05-25",6.0712,6.1303,6.0573,6.1042,1244000.0],["2011-05-26",6.1077,6.1216,6.0799,6.0973,1193000.0],["2011-05-27",6.179,6.1998,6.1008,6.1946,1214500.0],["2011-05-31",6.2798,6.3076,6.212,6.3024,2794500.0],["2011-06-01",6.3059,6.3511,6.252,6.2589,1105000.0],["2011-06-02",6.3041,6.3441,6.2468,6.3198,1256000.0],["2011-06-03",6.2259,6.2937,6.1877,6.252,851000.0],["2011-06-06",6.2867,6.3111,6.245,6.2485,1022000.0],["2011-06-07",6.2937,6.3406,6.2885,6.3198,1109000.0],["2011-06-08",6.285,6.2954,6.2329,6.2624,1045500.0],["2011-06-09",6.2276,6.2381,6.1738,6.1998,905000.0],["2011-06-10",6.1651,6.1651,6.0869,6.0938,1085500.0],["2011-06-13",6.0834,6.1112,6.0486,6.0816,1916000.0],["2011-06-14",6.128,6.2361,6.128,6.1652,1407000.0],["2011-06-15",6.1652,6.1759,6.0979,6.1033,3106500.0],["2011-06-16",6.1192,6.1528,6.0218,6.105,946000.0],["2011-06-17",6.1192,6.1652,6.0625,6.0873,1316500.0],["2011-06-20",6.0058,6.0058,5.935,5.9917,911000.0],["2011-06-21",6.0023,6.0554,5.9934,6.0253,734000.0],["2011-06-22",5.9864,6.0218,5.9598,5.9704,1032000.0],["2011-06-23",5.9031,5.9244,5.8411,5.873,2500500.0],["2011-06-24",5.8783,5.8801,5.8163,5.873,1748500.0],["2011-06-27",5.8978,5.9279,5.8765,5.9244,1029000.0],["2011-06-28",6.0359,6.1776,6.0359,6.1404,1458000.0],["2011-06-29",6.1834,6.2245,6.1763,6.2066,855000.0],["2011-06-30",6.1513,6.1602,6.0853,6.1246,1469000.0],["2011-07-01",6.1353,6.2173,6.1067,6.2173,1023000.0],["2011-07-05",6.2833,6.3226,6.2619,6.2655,1088000.0],["2011-07-06",6.1674,6.1834,6.0586,6.1585,2147500.0],["2011-07-07",6.2691,6.2744,6.228,6.2441,1334500.0],["2011-07-08",6.2156,6.2191,6.1388,6.2013,1311500.0],["2011-07-11",6.1406,6.1531,6.1032,6.1406,757500.0],["2011-07-12",6.1531,6.2709,6.1513,6.2156,731500.0],["2011-07-13",6.3654,6.4903,6.3654,6.4421,1302500.0],["2011-07-14",6.4207,6.4279,6.3725,6.4207,1199000.0],["2011-07-15",6.4439,6.4528,6.3957,6.4225,652500.0],["2011-07-18",6.3226,6.3404,6.2887,6.3315,433000.0],["2011-07-19",6.3993,6.4903,6.385,6.4725,819000.0],["2011-07-20",6.3315,6.3422,6.171,6.1888,1326000.0],["2011-07-21",6.2263,6.2263,6.1567,6.1834,2039500.0],["2011-07-22",6.2637,6.2994,6.2494,6.2709,1126500.0],["2011-07-25",6.3208,6.3529,6.3083,6.3262,1032000.0],["2011-07-26",6.3208,6.3476,6.2869,6.3012,901000.0],["2011-07-27",6.3725,6.3868,6.2905,6.3012,2254000.0],["2011-07-28",6.4243,6.4635,6.319,6.344,3402500.0],["2011-07-29",6.3244,6.3904,6.3226,6.3618,1637500.0],["2011-08-01",6.4814,6.4814,6.3119,6.3351,2111000.0],["2011-08-02",6.3672,6.435,6.2958,6.3155,2833500.0],["2011-08-03",6.2905,6.3012,6.1727,6.2798,1466000.0],["2011-08-04",6.1727,6.1799,5.9087,5.923,2036500.0],["2011-08-05",6.0693,6.1906,5.9141,6.0086,2916500.0],["2011-08-08",5.9818,6.0621,5.4823,5.5644,5252500.0],["2011-08-09",5.8516,5.9694,5.7089,5.9569,3320500.0],["2011-08-10",5.8409,5.8552,5.7035,5.7178,1609000.0],["2011-08-11",5.7767,5.9676,5.7428,5.9123,1275000.0],["2011-08-12",5.9158,5.9569,5.8712,5.9301,713500.0],["2011-08-15",5.9497,5.9765,5.9319,5.9711,664000.0],["2011-08-16",5.8926,5.9497,5.8605,5.9105,607000.0],["2011-08-17",5.9265,5.9729,5.8819,5.9337,373000.0],["2011-08-18",5.7196,5.7392,5.6215,5.6429,1858500.0],["2011-08-19",5.584,5.6732,5.5233,5.5376,1092500.0],["2011-08-22",5.6643,5.7089,5.5751,5.5965,816000.0],["2011-08-23",5.6393,5.7196,5.5804,5.716,643000.0],["2011-08-24",5.6732,5.8498,5.6679,5.8463,1975000.0],["2011-08-25",5.7428,5.7642,5.6197,5.6393,1486500.0],["2011-08-26",5.6072,5.6643,5.4912,5.6607,1191500.0],["2011-08-29",5.741,5.8463,5.7267,5.8213,737500.0],["2011-08-30",5.8124,5.8284,5.7374,5.7945,787000.0],["2011-08-31",5.8463,5.8873,5.8017,5.8605,1152000.0],["2011-09-01",5.8784,5.9337,5.8266,5.873,860500.0],["2011-09-02",5.8302,5.8926,5.7339,5.7695,1085000.0],["2011-09-06",5.6518,5.7803,5.65,5.7356,1217500.0],["2011-09-07",5.7678,5.807,5.7339,5.8017,728500.0],["2011-09-08",5.7356,5.7588,5.691,5.6982,613000.0],["2011-09-09",5.634,5.7125,5.4877,5.4984,2686000.0],["2011-09-12",5.4395,5.5126,5.4003,5.5073,1348000.0],["2011-09-13",5.4895,5.5144,5.4591,5.5019,377500.0],["2011-09-14",5.5323,5.5911,5.4431,5.5376,910500.0],["2011-09-15",5.5787,5.6179,5.5126,5.5305,1574000.0],["2011-09-16",5.7125,5.7481,5.6643,5.7018,1353500.0],["2011-09-19",5.6197,5.6393,5.5376,5.5769,1378000.0],["2011-09-20",5.6732,5.6893,5.6126,5.6126,646500.0],["2011-09-21",5.6036,5.6714,5.5376,5.5394,1517000.0],["2011-09-22",5.3699,5.4341,5.188,5.2557,1491000.0],["2011-09-23",5.2879,5.361,5.2272,5.3218,2629000.0],["2011-09-26",5.3521,5.3717,5.2807,5.3717,598000.0],["2011-09-27",5.4413,5.5305,5.4252,5.4805,852500.0],["2011-09-28",5.4716,5.543,5.4306,5.4502,1260000.0],["2011-09-29",5.4912,5.4984,5.3503,5.4484,783500.0],["2011-09-30",5.386,5.4431,5.2843,5.3164,1695500.0],["2011-10-03",5.2629,5.3592,5.1897,5.2058,1650500.0],["2011-10-04",5.179,5.2379,5.1291,5.2165,2037000.0],["2011-10-05",5.3218,5.3539,5.3039,5.3432,1312500.0],["2011-10-06",5.3592,5.4377,5.3235,5.4359,1045000.0],["2011-10-07",5.4984,5.5019,5.4056,5.4092,769000.0],["2011-10-10",5.5126,5.6197,5.5109,5.5894,671000.0],["2011-10-11",5.493,5.5858,5.4591,5.5323,989500.0],["2011-10-12",5.584,5.6607,5.5751,5.6036,1437500.0],["2011-10-13",5.5126,5.5911,5.452,5.5608,1832500.0],["2011-10-14",5.5804,5.6821,5.5269,5.5305,2022000.0],["2011-10-17",5.4877,5.5412,5.4145,5.4359,1505500.0],["2011-10-18",5.4163,5.5323,5.361,5.5216,985500.0],["2011-10-19",5.5216,5.5572,5.5002,5.5537,946000.0],["2011-10-20",5.4984,5.5501,5.3913,5.5055,1764500.0],["2011-10-21",5.518,5.6429,5.518,5.6054,1110000.0],["2011-10-24",5.5804,5.6714,5.5519,5.6572,1802500.0],["2011-10-25",5.7374,5.7749,5.6839,5.7517,2177000.0],["2011-10-26",5.8088,5.8516,5.7749,5.8266,865500.0],["2011-10-27",5.9801,6.0264,5.9283,6.0211,1600500.0],["2011-10-28",6.08,6.1763,6.0693,6.1674,1453000.0],["2011-10-31",6.0639,6.0942,5.9141,5.9141,2295000.0],["2011-11-01",5.7624,5.8748,5.7392,5.7874,913500.0],["2011-11-02",5.9105,5.9961,5.8712,5.923,1221500.0],["2011-11-03",5.9729,6.0336,5.9016,5.9551,2033000.0],["2011-11-04",5.9033,5.9105,5.8195,5.848,767500.0],["2011-11-07",5.8659,5.8748,5.7963,5.8605,675000.0],["2011-11-08",5.8677,5.898,5.8213,5.8837,412000.0],["2011-11-09",5.7517,5.7892,5.6589,5.7089,1246000.0],["2011-11-10",5.7374,5.7678,5.6893,5.7392,888500.0],["2011-11-11",5.7963,5.8623,5.791,5.848,1022500.0],["2011-11-14",5.8498,5.857,5.791,5.8266,979000.0],["2011-11-15",5.7642,5.8052,5.7089,5.7731,737000.0],["2011-11-16",5.691,5.7446,5.6589,5.6928,756500.0],["2011-11-17",5.5126,5.5519,5.4591,5.468,2915000.0],["2011-11-18",5.4609,5.468,5.3735,5.4074,2743000.0],["2011-11-21",5.3093,5.3396,5.2415,5.2593,1776000.0],["2011-11-22",5.2736,5.2896,5.2094,5.245,1491000.0],["2011-11-23",5.2129,5.2308,5.1844,5.1862,913500.0],["2011-11-25",5.2111,5.2379,5.1969,5.1987,873000.0],["2011-11-28",5.3093,5.3771,5.2861,5.3235,1173000.0],["2011-11-29",5.411,5.4698,5.3878,5.4038,1439000.0],["2011-11-30",5.5198,5.5305,5.3557,5.3592,2894500.0],["2011-12-01",5.3378,5.3895,5.3021,5.3396,1564000.0],["2011-12-02",5.4431,5.5109,5.3913,5.4181,2202500.0],["2011-12-05",5.4752,5.4787,5.4092,5.4377,1601500.0],["2011-12-06",5.4341,5.452,5.3895,5.4056,1774000.0],["2011-12-07",5.3646,5.3681,5.3271,5.3414,1495500.0],["2011-12-08",5.3218,5.3449,5.245,5.2789,1667000.0],["2011-12-09",5.3414,5.4056,5.3414,5.3895,1349000.0],["2011-12-12",5.2986,5.3396,5.2557,5.3342,1500000.0],["2011-12-13",5.3878,5.3878,5.3093,5.3253,1169500.0],["2011-12-14",5.254,5.2968,5.2415,5.2468,1019500.0],["2011-12-15",5.3218,5.3414,5.2861,5.3253,898500.0],["2011-12-16",5.3699,5.4199,5.2968,5.3824,1534500.0],["2011-12-19",5.3574,5.3681,5.2504,5.2575,1564500.0],["2011-12-20",5.3057,5.3111,5.2415,5.2754,1243000.0],["2011-12-21",5.2629,5.32,5.2218,5.3111,667500.0],["2011-12-22",5.336,5.3521,5.2861,5.295,624500.0],["2011-12-23",5.3253,5.3539,5.3218,5.3539,416000.0],["2011-12-27",5.3111,5.3521,5.2379,5.2611,649500.0],["2011-12-28",5.2718,5.2718,5.1772,5.2147,510500.0],["2011-12-29",5.2165,5.2664,5.1826,5.2201,974000.0],["2011-12-30",5.2522,5.295,5.2415,5.2504,933500.0],["2012-01-03",5.3467,5.3878,5.3307,5.3788,1096500.0],["2012-01-04",5.386,5.3949,5.3146,5.3396,727000.0],["2012-01-05",5.3128,5.3467,5.2682,5.3075,678500.0],["2012-01-06",5.3753,5.4431,5.3753,5.4199,1101000.0],["2012-01-09",5.4074,5.5269,5.4074,5.5109,1024500.0],["2012-01-10",5.5894,5.6411,5.5305,5.6322,1044500.0],["2012-01-11",5.6411,5.7089,5.6393,5.7,1104000.0],["2012-01-12",5.7249,5.7553,5.7142,5.7196,1199500.0],["2012-01-13",5.7321,5.7481,5.6464,5.6821,948500.0],["2012-01-17",5.7553,5.7678,5.7107,5.7267,511000.0],["2012-01-18",5.8213,5.8677,5.8106,5.8427,1050500.0],["2012-01-19",5.9854,5.9979,5.9372,5.9765,1569500.0],["2012-01-20",5.8516,5.8516,5.7963,5.7999,662500.0],["2012-01-23",5.8712,5.9194,5.8552,5.8819,442000.0],["2012-01-24",5.898,5.898,5.8141,5.8302,472000.0],["2012-01-25",5.8338,5.9265,5.8302,5.9248,563000.0],["2012-01-26",5.9818,6.1085,5.9551,6.0461,1872500.0],["2012-01-27",5.9533,6.0015,5.9176,5.9801,1507000.0],["2012-01-30",5.9551,5.9979,5.9444,5.9747,640000.0],["2012-01-31",6.071,6.1121,6.014,6.0925,916000.0],["2012-02-01",6.121,6.1995,6.0817,6.1192,1612000.0],["2012-02-02",5.9783,6.0282,5.9658,6.0033,1508000.0],["2012-02-03",6.1781,6.2227,6.0264,6.055,1475000.0],["2012-02-06",6.03,6.0514,6.0122,6.0372,1154000.0],["2012-02-07",5.9408,5.9515,5.8873,5.8962,1617000.0],["2012-02-08",5.8873,5.8998,5.8427,5.8445,797500.0],["2012-02-09",5.8944,5.8998,5.8338,5.8391,1263000.0],["2012-02-10",5.8106,5.8124,5.766,5.7749,761500.0],["2012-02-13",5.8855,5.8855,5.8017,5.8463,1311000.0],["2012-02-14",5.8213,5.8445,5.791,5.8391,858000.0],["2012-02-15",5.8249,5.8463,5.7749,5.8034,2087500.0],["2012-02-16",5.8177,5.857,5.7927,5.8302,1014500.0],["2012-02-17",5.8891,5.9462,5.8623,5.9069,1073500.0],["2012-02-21",5.9355,6.0175,5.9194,5.9283,923500.0],["2012-02-22",5.9283,5.9747,5.9033,5.9747,669000.0],["2012-02-23",5.9622,5.9622,5.8909,5.9426,823500.0],["2012-02-24",5.9462,5.9908,5.9194,5.9854,523000.0],["2012-02-27",5.9355,5.9872,5.9248,5.9604,896000.0],["2012-02-28",5.9908,6.0247,5.9765,5.9818,564000.0],["2012-02-29",5.9997,6.0264,5.9747,5.9943,1075000.0],["2012-03-01",6.0389,6.1495,6.0318,6.1388,1235000.0],["2012-03-02",6.1103,6.1335,6.08,6.096,1040500.0],["2012-03-05",6.0746,6.0782,5.9729,5.9801,678500.0],["2012-03-06",5.9444,5.9515,5.8266,5.8534,712500.0],["2012-03-07",5.9337,5.9872,5.9319,5.9801,1536000.0],["2012-03-08",5.9979,6.1192,5.9979,6.1067,928500.0],["2012-03-09",6.1442,6.1442,6.1049,6.1335,858000.0],["2012-03-12",6.1103,6.1103,6.0657,6.0925,729000.0],["2012-03-13",6.0889,6.1121,6.0657,6.1049,497000.0],["2012-03-14",6.0657,6.0675,6.0104,6.0407,894000.0],["2012-03-15",6.03,6.055,6.014,6.0211,1039500.0],["2012-03-16",5.9961,6.0193,5.9729,5.9729,1050000.0],["2012-03-19",5.9622,6.03,5.9622,6.0086,1191000.0],["2012-03-20",5.9569,5.9943,5.9248,5.9515,781500.0],["2012-03-21",5.9426,5.9979,5.9248,5.9551,881000.0],["2012-03-22",5.8677,5.8784,5.8124,5.8409,1018000.0],["2012-03-23",5.857,5.857,5.8159,5.848,744000.0],["2012-03-26",5.8695,5.9212,5.8409,5.9051,958000.0],["2012-03-27",5.9283,5.9926,5.8445,5.9765,1523500.0],["2012-03-28",5.9765,5.9801,5.9408,5.9765,4023000.0],["2012-03-29",5.9587,5.9783,5.9355,5.9515,2304000.0],["2012-03-30",6.1228,6.2013,6.1174,6.1656,2339500.0],["2012-04-02",6.171,6.2619,6.1264,6.2405,1150500.0],["2012-04-03",6.0443,6.0871,6.0015,6.0532,1677500.0],["2012-04-04",6.0033,6.0425,5.9587,6.005,2073000.0],["2012-04-05",5.9604,6.0033,5.9426,5.9943,451000.0],["2012-04-09",6.071,6.0978,6.0479,6.0818,678500.0],["2012-04-10",5.989,5.9943,5.8659,5.8712,998500.0],["2012-04-11",5.9765,6.0033,5.9533,5.9783,738500.0],["2012-04-12",5.9444,6.0496,5.8962,6.0211,1658500.0],["2012-04-13",6.0318,6.0479,5.9337,5.939,536500.0],["2012-04-16",6.0568,6.0639,5.9676,6.005,1178500.0],["2012-04-17",6.0871,6.1299,6.0818,6.096,1251500.0],["2012-04-18",6.0603,6.1478,6.0461,6.1388,1385500.0],["2012-04-19",6.1781,6.2726,6.1781,6.2548,1931500.0],["2012-04-20",6.2156,6.2512,6.1888,6.1888,727500.0],["2012-04-23",6.1067,6.1103,6.0389,6.0907,750000.0],["2012-04-24",6.0639,6.1085,6.0354,6.0978,1097000.0],["2012-04-25",6.1388,6.1478,6.0871,6.1014,760500.0],["2012-04-26",6.0835,6.1264,6.0639,6.1121,1057000.0],["2012-04-27",6.1014,6.121,6.071,6.0853,1777500.0],["2012-04-30",6.0211,6.0514,6.0015,6.0354,1435000.0],["2012-05-01",6.0514,6.055,6.0033,6.0336,292500.0],["2012-05-02",5.9818,5.9836,5.9283,5.9515,1524500.0],["2012-05-03",5.898,5.898,5.8088,5.8159,909500.0],["2012-05-04",5.8231,5.8498,5.7892,5.8017,619000.0],["2012-05-07",5.7927,5.7981,5.7785,5.7803,625000.0],["2012-05-08",5.7803,5.791,5.6732,5.7624,1305500.0],["2012-05-09",5.6375,5.6625,5.6001,5.6286,835000.0],["2012-05-10",5.6928,5.7125,5.6696,5.6928,722000.0],["2012-05-11",5.5519,5.5733,5.4556,5.4591,1988000.0],["2012-05-14",5.5019,5.5483,5.4199,5.4359,1693500.0],["2012-05-15",5.4698,5.4859,5.3681,5.3788,1800500.0],["2012-05-16",5.4359,5.518,5.4199,5.4431,1320000.0],["2012-05-17",5.4627,5.4663,5.361,5.3788,965500.0],["2012-05-18",5.4127,5.4145,5.3164,5.3342,1250500.0],["2012-05-21",5.3449,5.3646,5.3111,5.3503,1054500.0],["2012-05-22",5.3432,5.402,5.3307,5.3325,1380000.0],["2012-05-23",5.3111,5.3342,5.2343,5.3039,1315000.0],["2012-05-24",5.4306,5.4377,5.32,5.3503,1470500.0],["2012-05-25",5.3878,5.4127,5.3628,5.3985,837500.0],["2012-05-29",5.4413,5.4645,5.411,5.4127,720500.0],["2012-05-30",5.3503,5.3521,5.3075,5.32,511000.0],["2012-05-31",5.3467,5.3503,5.2343,5.2504,3980500.0],["2012-06-01",5.2272,5.245,5.163,5.2094,1341500.0],["2012-06-04",5.179,5.1897,5.0773,5.113,1913000.0],["2012-06-05",5.1398,5.1951,5.0773,5.1202,1616500.0],["2012-06-06",5.1772,5.1862,5.1398,5.1862,1247500.0],["2012-06-07",5.2343,5.254,5.1987,5.2165,1238500.0],["2012-06-08",5.1844,5.2022,5.1594,5.1951,654500.0],["2012-06-11",5.1469,5.1558,5.0399,5.047,1502000.0],["2012-06-12",5.0488,5.0916,5.0203,5.0702,1021500.0],["2012-06-13",5.0185,5.0399,4.9311,5.0203,1397500.0],["2012-06-14",4.9864,5.006,4.956,4.9649,737500.0],["2012-06-15",5.0381,5.0488,5.0042,5.0042,1068500.0],["2012-06-18",4.8882,4.9025,4.8668,4.89,1140500.0],["2012-06-19",4.9275,4.94,4.9043,4.9382,690000.0],["2012-06-20",4.9971,5.047,4.9881,5.0363,1253500.0],["2012-06-21",5.006,5.006,4.8972,4.9114,1212000.0],["2012-06-22",4.9132,4.9453,4.9061,4.9435,961500.0],["2012-06-25",4.9114,4.9471,4.8811,4.9435,1270000.0],["2012-06-26",4.9792,5.0345,4.9667,5.022,1022500.0],["2012-06-27",5.0452,5.1693,5.0452,5.1172,1515000.0],["2012-06-28",5.0812,5.11,5.0398,5.083,744000.0],["2012-06-29",5.3186,5.3384,5.2773,5.3384,1087000.0],["2012-07-02",5.324,5.3618,5.306,5.342,809500.0],["2012-07-03",5.4661,5.5651,5.4661,5.5651,949000.0],["2012-07-05",5.369,5.3888,5.3186,5.3618,1350000.0],["2012-07-06",5.3294,5.3348,5.2755,5.2935,1035000.0],["2012-07-09",5.2989,5.3582,5.2989,5.3546,853000.0],["2012-07-10",5.3978,5.4356,5.3366,5.3492,645500.0],["2012-07-11",5.324,5.387,5.3222,5.3744,634000.0],["2012-07-12",5.3132,5.3474,5.2971,5.333,387000.0],["2012-07-13",5.3996,5.4266,5.3474,5.4266,333500.0],["2012-07-16",5.4535,5.5111,5.4535,5.5003,533000.0],["2012-07-17",5.5579,5.6514,5.5579,5.646,1020000.0],["2012-07-18",5.4787,5.5651,5.4553,5.5309,1379000.0],["2012-07-19",5.4571,5.5057,5.4302,5.4517,2405000.0],["2012-07-20",5.2521,5.2575,5.2035,5.2359,1923000.0],["2012-07-23",5.2305,5.2305,5.1873,5.2161,612500.0],["2012-07-24",5.2467,5.2611,5.1658,5.2053,1144500.0],["2012-07-25",5.2467,5.2701,5.2053,5.2233,943500.0],["2012-07-26",5.2755,5.3438,5.2539,5.3114,1283000.0],["2012-07-27",5.3132,5.3186,5.2305,5.2773,1428000.0],["2012-07-30",5.2791,5.3456,5.2485,5.3186,1248000.0],["2012-07-31",5.2449,5.2611,5.1963,5.2197,1061500.0],["2012-08-01",5.2809,5.3312,5.2413,5.2503,582000.0],["2012-08-02",5.2647,5.3456,5.2449,5.3114,2496500.0],["2012-08-03",5.4481,5.4499,5.3924,5.4355,1189000.0],["2012-08-06",5.3888,5.4481,5.3636,5.4194,1018000.0],["2012-08-07",5.432,5.4769,5.423,5.4409,401500.0],["2012-08-08",5.387,5.4463,5.387,5.4176,662000.0],["2012-08-09",5.3978,5.4445,5.3438,5.378,432500.0],["2012-08-10",5.3726,5.4248,5.3366,5.3744,884000.0],["2012-08-13",5.3546,5.3546,5.2629,5.2899,971500.0],["2012-08-14",5.315,5.324,5.2809,5.2917,1098500.0],["2012-08-15",5.2989,5.306,5.2395,5.2719,905500.0],["2012-08-16",5.3402,5.36,5.2863,5.3474,1832000.0],["2012-08-17",5.3384,5.378,5.2953,5.3204,2202500.0],["2012-08-20",5.2953,5.3222,5.2323,5.2809,1328000.0],["2012-08-21",5.3348,5.3852,5.3168,5.3762,1560500.0],["2012-08-22",5.3888,5.4427,5.3762,5.423,1047500.0],["2012-08-23",5.4302,5.4409,5.3942,5.4086,453500.0],["2012-08-24",5.3996,5.4086,5.3474,5.3852,1084000.0],["2012-08-27",5.3888,5.4212,5.369,5.3996,566000.0],["2012-08-28",5.4409,5.4895,5.4158,5.4823,1237000.0],["2012-08-29",5.4535,5.4661,5.4176,5.4499,1056000.0],["2012-08-30",5.4481,5.4571,5.3654,5.3762,1377000.0],["2012-08-31",5.4212,5.423,5.3546,5.4032,1707500.0],["2012-09-04",5.4625,5.4877,5.4068,5.4697,1350500.0],["2012-09-05",5.405,5.4391,5.3636,5.4391,897000.0],["2012-09-06",5.4194,5.4373,5.3762,5.4266,1063000.0],["2012-09-07",5.4841,5.5471,5.4787,5.5453,1818500.0],["2012-09-10",5.5471,5.592,5.5471,5.5794,734500.0],["2012-09-11",5.6046,5.6172,5.583,5.5974,712500.0],["2012-09-12",5.7143,5.7323,5.6964,5.7287,1356500.0],["2012-09-13",5.7395,5.86,5.7,5.86,1266000.0],["2012-09-14",5.7917,5.8259,5.7143,5.7251,1702500.0],["2012-09-17",5.5722,5.5866,5.4967,5.5633,1341500.0],["2012-09-18",5.5776,5.5884,5.5291,5.5345,772000.0],["2012-09-19",5.5579,5.5579,5.5039,5.5219,643500.0],["2012-09-20",5.4859,5.5309,5.4859,5.5183,923000.0],["2012-09-21",5.5794,5.5866,5.5111,5.5111,1592000.0],["2012-09-24",5.5579,5.5615,5.5219,5.5543,1548000.0],["2012-09-25",5.592,5.592,5.5003,5.5183,1102500.0],["2012-09-26",5.4625,5.4679,5.3852,5.3906,902500.0],["2012-09-27",5.4643,5.4787,5.3798,5.4445,1798500.0],["2012-09-28",5.5435,5.5758,5.5111,5.5507,2283000.0],["2012-10-01",5.5956,5.6604,5.5884,5.6442,973000.0],["2012-10-02",5.6172,5.6586,5.6082,5.6514,592500.0],["2012-10-03",5.7665,5.7953,5.7557,5.7953,1585500.0],["2012-10-04",5.9716,6.0363,5.9554,6.0273,1481000.0],["2012-10-05",5.9518,5.9662,5.896,5.9068,1217000.0],["2012-10-08",5.8744,5.8978,5.8564,5.8834,1437500.0],["2012-10-09",5.8636,5.8636,5.7305,5.7503,829500.0],["2012-10-10",5.7305,5.7413,5.6964,5.7179,370500.0],["2012-10-11",5.7845,5.8313,5.7809,5.7971,344000.0],["2012-10-12",5.7449,5.7683,5.7233,5.7683,980500.0],["2012-10-15",5.7539,5.7971,5.7359,5.7359,870000.0],["2012-10-16",5.7719,5.8025,5.7395,5.7809,689000.0],["2012-10-17",5.7557,5.7899,5.7377,5.7863,487000.0],["2012-10-18",5.7179,5.7827,5.7179,5.7629,1311000.0],["2012-10-19",5.7305,5.7503,5.6892,5.7197,1284000.0],["2012-10-22",5.8151,5.8385,5.7917,5.8259,651500.0],["2012-10-23",5.7611,5.7827,5.7125,5.7269,909000.0],["2012-10-24",5.7683,5.7683,5.7269,5.7485,464500.0],["2012-10-25",5.7,5.7341,5.6874,5.6964,497500.0],["2012-10-26",5.6316,5.6496,5.6064,5.628,731000.0],["2012-10-31",5.8115,5.914,5.8115,5.8528,2976500.0],["2012-11-01",5.8978,5.9823,5.8978,5.9626,842000.0],["2012-11-02",5.9284,5.9751,5.9014,5.9626,5532500.0],["2012-11-05",5.9518,5.959,5.9248,5.9554,781000.0],["2012-11-06",5.9032,5.9284,5.8852,5.905,863500.0],["2012-11-07",5.887,5.9356,5.842,5.869,508000.0],["2012-11-08",5.8636,5.8636,5.8043,5.8205,798000.0],["2012-11-09",5.7701,5.7971,5.7557,5.7809,698500.0],["2012-11-12",5.7881,5.8025,5.7611,5.7665,439000.0],["2012-11-13",5.7521,5.7845,5.7395,5.7647,1012000.0],["2012-11-14",5.7971,5.7971,5.7036,5.7269,482500.0],["2012-11-15",5.6262,5.6982,5.6226,5.6784,1424500.0],["2012-11-16",5.7125,5.7449,5.6496,5.7,1122000.0],["2012-11-19",5.6964,5.7719,5.6766,5.7647,577000.0],["2012-11-20",5.7197,5.7467,5.7,5.7125,767500.0],["2012-11-21",5.6928,5.7071,5.6496,5.691,844000.0],["2012-11-23",5.6784,5.7377,5.646,5.7305,399000.0],["2012-11-26",5.7287,5.7989,5.7125,5.7557,516000.0],["2012-11-27",5.8349,5.9032,5.7899,5.8798,1156000.0],["2012-11-28",5.8456,5.8762,5.8187,5.8474,533500.0],["2012-11-29",5.9302,5.959,5.8852,5.9086,846500.0],["2012-11-30",6.0219,6.0579,5.9823,6.0327,1670500.0],["2012-12-03",6.0147,6.0417,5.941,5.9518,881500.0],["2012-12-04",5.9949,6.0381,5.9841,6.0381,905500.0],["2012-12-05",6.0777,6.0795,6.0273,6.0417,700000.0],["2012-12-06",6.1154,6.1316,6.0345,6.0669,783500.0],["2012-12-07",6.0903,6.0903,6.0597,6.0849,600000.0],["2012-12-10",6.1964,6.2485,6.1964,6.2485,1024500.0],["2012-12-11",6.2719,6.2719,6.1586,6.1874,935500.0],["2012-12-12",6.209,6.2144,6.1406,6.1604,862500.0],["2012-12-13",6.2036,6.2216,6.0867,6.0867,1277000.0],["2012-12-14",6.0651,6.0687,6.0201,6.0435,672000.0],["2012-12-17",6.0813,6.0813,6.0309,6.0633,805000.0],["2012-12-18",6.0435,6.0525,6.0255,6.0381,809500.0],["2012-12-19",6.1029,6.1082,6.0507,6.0579,1851000.0],["2012-12-20",6.0561,6.1226,6.0345,6.1226,1025500.0],["2012-12-21",5.9877,6.0507,5.9823,6.0237,829000.0],["2012-12-24",5.9985,6.0021,5.9662,5.968,246500.0],["2012-12-26",6.0003,6.0327,5.9877,6.0291,1053000.0],["2012-12-27",6.0165,6.0291,5.959,5.9895,466000.0],["2012-12-28",5.9716,5.9931,5.9446,5.95,324500.0],["2012-12-31",6.0057,6.0129,5.959,5.9877,644000.0],["2013-01-02",6.0813,6.1622,6.0813,6.1496,691500.0],["2013-01-03",6.2144,6.236,6.1658,6.1892,807000.0],["2013-01-04",6.1892,6.2018,6.1442,6.1478,830500.0],["2013-01-07",6.119,6.1586,6.1154,6.1316,730000.0],["2013-01-08",6.1982,6.236,6.1946,6.1982,685500.0],["2013-01-09",6.2324,6.2683,6.2234,6.2288,758500.0],["2013-01-10",6.2881,6.2881,6.218,6.2414,1162500.0],["2013-01-11",6.2306,6.2647,6.2072,6.2629,524000.0],["2013-01-14",6.2791,6.2935,6.236,6.2935,888000.0],["2013-01-15",6.2485,6.2935,6.2396,6.2935,883500.0],["2013-01-16",6.2953,6.3457,6.2809,6.3457,873500.0],["2013-01-17",6.4014,6.4068,6.3565,6.3709,951500.0],["2013-01-18",6.3223,6.4302,6.3223,6.4302,1232000.0],["2013-01-22",6.423,6.468,6.387,6.4374,821000.0],["2013-01-23",6.4662,6.4662,6.3762,6.4086,1063500.0],["2013-01-24",6.4482,6.4752,6.4374,6.4608,1295500.0],["2013-01-25",6.4752,6.4788,6.45,6.4788,721500.0],["2013-01-28",6.4752,6.4752,6.4158,6.4212,708000.0],["2013-01-29",6.4572,6.5111,6.4536,6.5111,1460500.0],["2013-01-30",6.4878,6.5633,6.4878,6.5561,1133500.0],["2013-01-31",6.477,6.5094,6.4554,6.4644,1174000.0],["2013-02-01",6.5705,6.6065,6.5651,6.5777,963500.0],["2013-02-04",6.4536,6.5237,6.4356,6.4464,1613000.0],["2013-02-05",6.4716,6.5004,6.4536,6.4752,1177000.0],["2013-02-06",6.432,6.4554,6.4158,6.4536,518500.0],["2013-02-07",6.396,6.4086,6.3655,6.3906,511500.0],["2013-02-08",6.2593,6.3493,6.2413,6.3403,1877500.0],["2013-02-11",6.3834,6.4824,6.3762,6.4716,1680500.0],["2013-02-12",6.4662,6.4842,6.4464,6.4626,1275500.0],["2013-02-13",6.4464,6.4464,6.4122,6.432,1574000.0],["2013-02-14",6.3007,6.3133,6.2413,6.2629,1779500.0],["2013-02-15",6.0777,6.1262,6.0543,6.0939,2846500.0],["2013-02-19",6.1029,6.119,6.0795,6.0903,1495000.0],["2013-02-20",6.0813,6.1029,6.0417,6.0471,802000.0],["2013-02-21",6.0201,6.0327,5.9392,5.95,1176500.0],["2013-02-22",6.0039,6.0093,5.9392,5.9644,706500.0],["2013-02-25",6.0021,6.0417,5.9518,5.9554,1310500.0],["2013-02-26",5.9302,5.9302,5.8582,5.8726,1151000.0],["2013-02-27",5.8618,5.9284,5.86,5.9194,948000.0],["2013-02-28",5.8654,5.8942,5.8331,5.8636,843500.0],["2013-03-01",5.7503,5.7863,5.7359,5.7611,2265500.0],["2013-03-04",5.7899,5.8384,5.7863,5.8384,1094500.0],["2013-03-05",5.9212,5.9374,5.9104,5.9302,1363500.0],["2013-03-06",5.9626,5.9805,5.9248,5.941,1083000.0],["2013-03-07",5.9572,6.0003,5.9518,5.9877,623000.0],["2013-03-08",6.0093,6.0183,5.9716,6.0039,834500.0],["2013-03-11",5.9805,6.0525,5.9733,6.0435,1085000.0],["2013-03-12",6.0453,6.0723,6.0309,6.0651,722500.0],["2013-03-13",6.0489,6.0507,5.9985,6.0273,682500.0],["2013-03-14",6.0507,6.0507,5.9895,6.0219,449500.0],["2013-03-15",6.0345,6.0615,5.9787,5.9985,1615500.0],["2013-03-18",5.95,5.9662,5.905,5.9482,1279500.0],["2013-03-19",5.9356,5.9428,5.8582,5.8852,1388000.0],["2013-03-20",5.9446,5.9698,5.9248,5.9464,1124000.0],["2013-03-21",5.8636,5.8798,5.8205,5.8492,1269500.0],["2013-03-22",5.8277,5.8367,5.7575,5.7791,1192000.0],["2013-03-25",5.7881,5.8349,5.7773,5.8061,816000.0],["2013-03-26",5.8259,5.8528,5.8133,5.8349,833000.0],["2013-03-27",5.8133,5.8133,5.7647,5.7953,949000.0],["2013-03-28",5.8133,5.8367,5.7935,5.8187,575500.0],["2013-04-01",6.0255,6.0723,5.896,5.932,1970500.0],["2013-04-02",6.0453,6.0957,6.0435,6.0849,1431000.0],["2013-04-03",6.0705,6.1047,5.9716,6.0039,1376500.0],["2013-04-04",6.1766,6.1946,6.0939,6.137,1876000.0],["2013-04-05",6.1604,6.1874,6.1154,6.1838,2317000.0],["2013-04-08",6.1946,6.2989,6.1856,6.2953,2772000.0],["2013-04-09",6.3043,6.3457,6.2863,6.3043,1526000.0],["2013-04-10",6.2755,6.387,6.2701,6.3709,2503000.0],["2013-04-11",6.2935,6.3133,6.2054,6.2162,2140000.0],["2013-04-12",6.2396,6.3025,6.1964,6.2054,2409000.0],["2013-04-15",6.0885,6.1226,6.0489,6.0525,689000.0],["2013-04-16",6.3349,6.3547,6.209,6.2881,1699000.0],["2013-04-17",6.2971,6.3439,6.2593,6.3331,1797000.0],["2013-04-18",6.3475,6.3619,6.2701,6.3025,1539000.0],["2013-04-19",6.3079,6.3547,6.3043,6.3547,899500.0],["2013-04-22",6.2899,6.3169,6.2378,6.3061,939500.0],["2013-04-23",6.3385,6.3655,6.3025,6.3583,619000.0],["2013-04-24",6.3655,6.3709,6.3277,6.3493,483500.0],["2013-04-25",6.5885,6.6299,6.5309,6.5525,1174000.0],["2013-04-26",6.5525,6.6029,6.5219,6.5273,607500.0],["2013-04-29",6.5849,6.6263,6.5777,6.6083,554500.0],["2013-04-30",6.736,6.8295,6.7126,6.8133,1256000.0],["2013-05-01",6.7845,6.7917,6.7288,6.7324,482500.0],["2013-05-02",6.709,6.7234,6.6784,6.6964,1218000.0],["2013-05-03",6.7036,6.772,6.7,6.7234,868000.0],["2013-05-06",6.655,6.6712,6.5921,6.6442,587000.0],["2013-05-07",6.655,6.655,6.6119,6.6227,886500.0],["2013-05-08",6.6245,6.6748,6.6137,6.6389,1183000.0],["2013-05-09",6.5651,6.6227,6.5543,6.5867,1038000.0],["2013-05-10",6.6371,6.9626,6.6371,6.9266,2257500.0],["2013-05-13",6.8925,6.9608,6.8637,6.9176,1228000.0],["2013-05-14",6.727,6.8241,6.673,6.8007,1864500.0],["2013-05-15",6.8529,6.9464,6.8439,6.8853,1615000.0],["2013-05-16",6.9122,6.968,6.9087,6.932,837500.0],["2013-05-17",6.8439,6.8691,6.7971,6.8223,615500.0],["2013-05-20",6.7162,6.7971,6.7072,6.7738,760000.0],["2013-05-21",6.6442,6.655,6.5723,6.6245,1389500.0],["2013-05-22",6.7054,6.9248,6.7054,6.7432,933000.0],["2013-05-23",6.673,6.7432,6.6335,6.7126,1058500.0],["2013-05-24",6.7162,6.7917,6.6748,6.7486,1363000.0],["2013-05-28",6.8295,6.8601,6.7576,6.8133,621000.0],["2013-05-29",6.7917,6.8403,6.7845,6.8061,536500.0],["2013-05-30",6.7684,6.7756,6.7126,6.7198,317500.0],["2013-05-31",6.6982,6.709,6.6263,6.6496,856000.0],["2013-06-03",6.6874,6.8529,6.664,6.8511,957500.0],["2013-06-04",6.8673,6.8745,6.7953,6.8241,1004500.0],["2013-06-05",6.8151,6.8151,6.691,6.7144,765000.0],["2013-06-06",6.718,6.8295,6.7054,6.8277,618500.0],["2013-06-07",6.8889,6.9662,6.8727,6.9608,494000.0],["2013-06-10",6.8223,6.8313,6.7648,6.8079,773000.0],["2013-06-11",6.754,6.8079,6.7414,6.7809,871500.0],["2013-06-12",6.8277,6.8493,6.7845,6.7935,400500.0],["2013-06-13",6.745,6.7989,6.7162,6.7845,675000.0],["2013-06-14",6.7809,6.9194,6.7791,6.8763,1315500.0],["2013-06-17",6.718,6.7791,6.6514,6.6514,1292500.0],["2013-06-18",6.5597,6.6191,6.5273,6.6029,740000.0],["2013-06-19",6.4734,6.5687,6.4104,6.4104,1432500.0],["2013-06-20",6.2449,6.2755,6.1712,6.236,1710500.0],["2013-06-21",6.4302,6.4734,6.3906,6.4734,2178500.0],["2013-06-24",6.3583,6.4176,6.3007,6.3798,1215500.0],["2013-06-25",6.3834,6.4482,6.3457,6.4248,918500.0],["2013-06-26",6.3079,6.4104,6.3007,6.3133,1453000.0],["2013-06-27",6.4626,6.6083,6.4626,6.5957,842500.0],["2013-06-28",6.6712,6.9554,6.6712,6.8025,2193500.0],["2013-07-01",6.8565,6.8979,6.8223,6.8439,1029000.0],["2013-07-02",6.8565,6.914,6.8457,6.8745,1102000.0],["2013-07-03",6.6496,6.7126,6.6227,6.6892,1603500.0],["2013-07-05",6.6784,6.7072,6.5957,6.6335,1064000.0],["2013-07-08",6.6748,6.6892,6.6065,6.6137,1577000.0],["2013-07-09",6.7594,6.7594,6.655,6.7414,2969500.0],["2013-07-10",6.7584,6.7983,6.7493,6.791,1658000.0],["2013-07-11",6.8689,6.8761,6.8091,6.8562,1360500.0],["2013-07-12",7.0229,7.0826,7.0102,7.0772,1240000.0],["2013-07-15",7.0663,7.1153,7.0537,7.1098,1153500.0],["2013-07-16",6.9486,7.07,6.9486,7.0663,1757500.0],["2013-07-17",7.079,7.1225,7.0663,7.0881,663500.0],["2013-07-18",7.1062,7.1696,7.07,7.1569,546500.0],["2013-07-19",7.1569,7.166,7.1008,7.1424,662000.0],["2013-07-22",7.0826,7.1823,7.0826,7.137,1432000.0],["2013-07-23",7.1642,7.2113,7.1551,7.2004,448500.0],["2013-07-24",7.2276,7.2366,7.1424,7.1569,466500.0],["2013-07-25",7.137,7.146,7.0591,7.1406,914000.0],["2013-07-26",7.1008,7.1388,7.0138,7.1062,456500.0],["2013-07-29",6.8798,6.9178,6.724,6.8617,1376000.0],["2013-07-30",6.5392,6.5791,6.5157,6.5447,1051000.0],["2013-07-31",6.8001,6.8544,6.6914,6.7512,1088500.0],["2013-08-01",6.8146,6.849,6.7186,6.7493,1926000.0],["2013-08-02",6.6932,6.7004,6.5682,6.5881,1450500.0],["2013-08-05",6.5664,6.6044,6.532,6.5881,1960500.0],["2013-08-06",6.5428,6.6135,6.5211,6.5447,1248000.0],["2013-08-07",6.6769,6.7004,6.5591,6.5591,960000.0],["2013-08-08",6.5972,6.6117,6.4776,6.4994,1058000.0],["2013-08-09",6.4903,6.5845,6.4903,6.5537,612500.0],["2013-08-12",6.4686,6.5302,6.4468,6.4523,1757000.0],["2013-08-13",6.57,6.5845,6.4631,6.4776,1659500.0],["2013-08-14",6.4323,6.4577,6.378,6.3943,2144000.0],["2013-08-15",6.378,6.4124,6.3436,6.3671,754000.0],["2013-08-16",6.3291,6.3689,6.2874,6.2892,863000.0],["2013-08-19",6.1298,6.1679,6.0646,6.0791,1422000.0],["2013-08-20",6.1045,6.1045,6.0085,6.0701,1120500.0],["2013-08-21",5.8364,5.9016,5.7965,5.7965,1656000.0],["2013-08-22",5.8509,5.9469,5.8364,5.9433,1374000.0],["2013-08-23",5.9904,6.0918,5.936,5.9777,991500.0],["2013-08-26",6.0139,6.0501,5.9632,5.9741,884000.0],["2013-08-27",5.8509,5.9451,5.8092,5.8454,1465000.0],["2013-08-28",5.8346,5.8599,5.6734,5.8454,2065000.0],["2013-08-29",6.0139,6.1208,6.0049,6.0683,1559500.0],["2013-08-30",6.2277,6.2295,5.994,6.0266,2742000.0],["2013-09-03",5.8853,5.9179,5.8364,5.8781,1201500.0],["2013-09-04",6.09,6.1606,6.0628,6.1588,2026000.0],["2013-09-05",6.2114,6.2711,6.1987,6.2621,1657500.0],["2013-09-06",6.3146,6.3363,6.2422,6.2422,828500.0],["2013-09-09",6.2766,6.349,6.2621,6.3454,812000.0],["2013-09-10",6.3798,6.4034,6.2856,6.3164,994000.0],["2013-09-11",6.378,6.4106,6.3382,6.3889,973000.0],["2013-09-12",6.3653,6.3997,6.3345,6.3526,670000.0],["2013-09-13",6.3219,6.4794,6.3182,6.474,1436000.0],["2013-09-16",6.4215,6.4324,6.3436,6.3436,658000.0],["2013-09-17",6.5718,6.6062,6.5501,6.5863,1025500.0],["2013-09-18",6.6515,6.8544,6.5918,6.8435,1464000.0],["2013-09-19",6.9685,6.9685,6.7856,6.8037,1045500.0],["2013-09-20",6.7729,6.8146,6.7385,6.7385,1102000.0],["2013-09-23",6.8399,6.8816,6.8001,6.8091,1642000.0],["2013-09-24",6.8363,6.8852,6.791,6.8381,1849500.0],["2013-09-25",7.0029,7.0138,6.9577,6.9848,1495000.0],["2013-09-26",7.0609,7.1008,6.9758,6.9921,1164000.0],["2013-09-27",6.9287,6.9305,6.858,6.887,1156500.0],["2013-09-30",6.8381,6.8961,6.8236,6.8454,915000.0],["2013-10-01",6.8979,6.9957,6.8979,6.9903,558000.0],["2013-10-02",6.9613,6.9957,6.9232,6.9903,789500.0],["2013-10-03",7.0519,7.0808,6.9504,7.0102,1030500.0],["2013-10-04",7.0102,7.0591,6.9685,7.0555,1647500.0],["2013-10-07",6.9758,7.0627,6.9758,7.0029,542500.0],["2013-10-08",6.9957,7.0192,6.9051,6.9106,466500.0],["2013-10-09",7.0301,7.0301,6.9106,6.945,1416500.0],["2013-10-10",7.0319,7.1497,7.0319,7.1334,613500.0],["2013-10-11",7.0917,7.0917,7.0283,7.0609,471000.0],["2013-10-14",7.1116,7.1986,7.0845,7.1841,751000.0],["2013-10-15",7.0826,7.1098,7.0464,7.0772,582000.0],["2013-10-16",7.0555,7.175,6.9685,7.137,1295500.0],["2013-10-17",7.1442,7.2258,7.137,7.2185,1228500.0],["2013-10-18",7.2421,7.3725,7.2167,7.3526,1024500.0],["2013-10-21",7.2547,7.2565,7.1787,7.204,623000.0],["2013-10-22",7.1787,7.2638,7.1605,7.233,516000.0],["2013-10-23",7.0645,7.1243,7.0464,7.0917,1048500.0],["2013-10-24",7.0772,7.1189,7.0555,7.1153,1135500.0],["2013-10-25",7.108,7.1424,7.1026,7.1189,983000.0],["2013-10-28",7.0917,7.1316,7.0609,7.0899,542000.0],["2013-10-29",7.1297,7.2439,7.0899,7.2149,576500.0],["2013-10-30",7.3833,7.4323,7.2728,7.3163,1021500.0],["2013-10-31",7.3218,7.3381,7.1678,7.1823,1317500.0],["2013-11-01",7.2366,7.2457,7.1352,7.1533,538500.0],["2013-11-04",7.1895,7.233,7.1587,7.1841,719000.0],["2013-11-05",7.0736,7.0736,6.9649,6.983,1130000.0],["2013-11-06",6.9794,7.0446,6.9269,7.0301,906000.0],["2013-11-07",7.0211,7.0591,6.9287,6.9395,566500.0],["2013-11-08",6.8997,7.0953,6.8834,7.07,1378000.0],["2013-11-11",7.0826,7.1243,7.0519,7.0845,677000.0],["2013-11-12",7.0392,7.1189,7.0011,7.0917,1119000.0],["2013-11-13",6.9921,7.2022,6.9921,7.2022,775500.0],["2013-11-14",7.0682,7.195,7.0663,7.175,1067000.0],["2013-11-15",7.1913,7.2457,7.1714,7.2076,495500.0],["2013-11-18",7.233,7.2457,7.1877,7.2167,666000.0],["2013-11-19",7.1968,7.1968,7.1207,7.1297,1337000.0],["2013-11-20",7.0519,7.1605,7.0356,7.0772,994000.0],["2013-11-21",6.9794,7.0229,6.9776,7.0138,1327500.0],["2013-11-22",7.0374,7.1642,7.0265,7.1261,753500.0],["2013-11-25",7.1261,7.1841,7.1098,7.1388,828500.0],["2013-11-26",7.0211,7.0718,6.9885,7.05,1199000.0],["2013-11-27",7.1026,7.1913,7.0446,7.1406,726000.0],["2013-11-29",7.1986,7.3888,7.1116,7.3815,1435000.0],["2013-12-02",7.329,7.367,7.2312,7.2529,997500.0],["2013-12-03",7.2185,7.2221,7.1551,7.1624,1073500.0],["2013-12-04",7.1624,7.2439,7.0736,7.2276,816000.0],["2013-12-05",7.1587,7.1642,7.0845,7.1334,1272500.0],["2013-12-06",7.1605,7.387,7.1316,7.3471,1631500.0],["2013-12-09",7.3435,7.3707,7.2819,7.3544,1019000.0],["2013-12-10",7.3181,7.3417,7.2276,7.2638,926000.0],["2013-12-11",7.2475,7.291,7.1316,7.1406,699000.0],["2013-12-12",7.0971,7.1225,6.9776,7.0374,808500.0],["2013-12-13",7.0066,7.0229,6.9613,6.974,512000.0],["2013-12-16",7.0808,7.1678,7.0663,7.146,1375000.0],["2013-12-17",7.1497,7.2348,7.0808,7.1931,1333500.0],["2013-12-18",7.2384,7.3326,7.1732,7.2982,1001500.0],["2013-12-19",7.2185,7.2439,7.195,7.2094,1369500.0],["2013-12-20",7.2801,7.4304,7.2801,7.4069,1396500.0],["2013-12-23",7.4594,7.4957,7.3942,7.4196,862500.0],["2013-12-24",7.4467,7.4884,7.4268,7.4612,385000.0],["2013-12-26",7.4793,7.5029,7.4232,7.4359,889500.0],["2013-12-27",7.4178,7.4703,7.3888,7.4504,552500.0],["2013-12-30",7.4721,7.4721,7.4087,7.4123,746000.0],["2013-12-31",7.454,7.454,7.425,7.4323,388000.0],["2014-01-02",7.3761,7.4721,7.2692,7.3,505500.0],["2014-01-03",7.3399,7.3526,7.204,7.2529,695000.0],["2014-01-06",7.2602,7.2873,7.1352,7.1551,426000.0],["2014-01-07",7.2493,7.2747,7.1859,7.2312,474000.0],["2014-01-08",7.3399,7.3616,7.3018,7.3526,1087500.0],["2014-01-09",7.4902,7.6551,7.4902,7.6514,1802500.0],["2014-01-10",7.6279,7.7583,7.6152,7.7275,1495000.0],["2014-01-13",7.771,7.8453,7.7656,7.8072,1852500.0],["2014-01-14",7.7927,7.8416,7.771,7.8362,1265000.0],["2014-01-15",7.8217,7.8344,7.7837,7.7963,912000.0],["2014-01-16",7.7855,7.9358,7.7855,7.8543,1060500.0],["2014-01-17",7.8344,7.876,7.7855,7.8126,531000.0],["2014-01-21",7.8398,7.8779,7.78,7.8416,1371000.0],["2014-01-22",7.8525,7.8525,7.809,7.8362,1083500.0],["2014-01-23",7.7963,7.8434,7.7837,7.8,1675500.0],["2014-01-24",7.6967,7.7076,7.5681,7.5681,2193000.0],["2014-01-27",7.5609,7.6442,7.4286,7.4775,835000.0],["2014-01-28",7.617,7.6822,7.617,7.6677,668000.0],["2014-01-29",7.608,7.6569,7.5735,7.579,768500.0],["2014-01-30",7.6098,7.6098,7.5409,7.5572,627000.0],["2014-01-31",7.5011,7.588,7.4667,7.5572,600000.0],["2014-02-03",7.608,7.7058,7.4938,7.5246,1169500.0],["2014-02-04",7.5735,7.6659,7.5246,7.6388,877000.0],["2014-02-05",7.55,7.5754,7.4594,7.5591,756000.0],["2014-02-06",7.5645,7.6985,7.4866,7.6569,572500.0],["2014-02-07",7.6931,7.8453,7.6931,7.7855,647500.0],["2014-02-10",7.7982,7.8579,7.7692,7.8163,724500.0],["2014-02-11",7.771,7.8163,7.7022,7.7782,1517500.0],["2014-02-12",7.6985,7.7873,7.646,7.7384,720500.0],["2014-02-13",7.4775,7.617,7.4413,7.6116,1434500.0],["2014-02-14",7.5898,7.7438,7.5898,7.6532,1694500.0],["2014-02-18",7.7692,7.8688,7.7529,7.7945,1160500.0],["2014-02-19",7.8072,7.8507,7.7221,7.7311,1176000.0],["2014-02-20",7.905,7.9684,7.8905,7.9485,1328500.0],["2014-02-21",7.9793,7.9811,7.9177,7.9394,799000.0],["2014-02-24",8.0626,8.2474,7.9847,8.1604,2402500.0],["2014-02-25",8.1043,8.1876,8.0246,8.184,1100500.0],["2014-02-26",8.2474,8.597,8.2401,8.5861,3523500.0],["2014-02-27",8.5861,8.6821,8.5155,8.626,2201000.0],["2014-02-28",8.5481,8.5662,8.28,8.3144,3774000.0],["2014-03-03",8.1912,8.2275,8.1097,8.1496,1299500.0],["2014-03-04",8.2673,8.3325,8.2311,8.3325,1135000.0],["2014-03-05",8.242,8.4213,8.2347,8.3887,2048000.0],["2014-03-06",8.4195,8.4865,8.3887,8.414,1842500.0],["2014-03-07",8.1061,8.1188,7.9394,7.9521,1961500.0],["2014-03-10",7.9847,7.9884,7.8797,7.9014,1392000.0],["2014-03-11",8.0463,8.0862,7.963,8.0391,1801000.0],["2014-03-12",7.9884,8.1242,7.9757,8.1115,1992000.0],["2014-03-13",8.0862,8.2112,8.0735,8.0844,1894000.0],["2014-03-14",8.2202,8.309,8.2057,8.2456,965500.0],["2014-03-17",8.2728,8.3959,8.2728,8.3054,632500.0],["2014-03-18",8.2709,8.5119,8.2546,8.4376,1675500.0],["2014-03-19",8.3597,8.4195,8.2981,8.3253,1056500.0],["2014-03-20",8.1514,8.2963,8.0536,8.2655,1344000.0],["2014-03-21",8.3198,8.4394,8.088,8.1333,1757000.0],["2014-03-24",8.1767,8.2075,7.9902,8.0789,1229500.0],["2014-03-25",8.1586,8.2238,8.0608,8.0608,1422000.0],["2014-03-26",7.9702,8.0155,7.896,7.896,852000.0],["2014-03-27",7.8145,7.8761,7.7456,7.8108,1910000.0],["2014-03-28",7.9431,7.9938,7.8453,7.9612,2505500.0],["2014-03-31",7.829,7.9702,7.829,7.9521,2108000.0],["2014-04-01",7.9159,8.0355,7.8797,7.9539,1567000.0],["2014-04-02",7.9938,8.2094,7.9521,8.1786,3157000.0],["2014-04-03",8.0789,8.0789,7.8924,7.9811,1833000.0],["2014-04-04",8.0336,8.0336,7.8471,7.867,873000.0],["2014-04-07",7.8,7.8797,7.6424,7.6786,1523000.0],["2014-04-08",7.7402,7.8054,7.6804,7.7637,964000.0],["2014-04-09",7.8761,7.9829,7.8616,7.9666,1120500.0],["2014-04-10",7.7239,7.7583,7.6369,7.6532,1171500.0],["2014-04-11",7.646,7.7927,7.646,7.7166,1385500.0],["2014-04-14",7.7746,7.7909,7.6569,7.7112,1097500.0],["2014-04-15",7.7239,7.8253,7.6369,7.7601,1496000.0],["2014-04-16",7.6279,7.7166,7.5989,7.6351,1356500.0],["2014-04-17",7.6605,7.7148,7.6206,7.6351,1279000.0],["2014-04-21",7.6859,7.6877,7.6243,7.6786,1269500.0],["2014-04-22",7.6623,7.771,7.6478,7.7438,1835000.0],["2014-04-23",7.7058,7.8127,7.6315,7.809,2001500.0],["2014-04-24",7.8398,7.896,7.7891,7.8652,1893000.0],["2014-04-25",7.8869,8.0137,7.8579,7.9612,3024000.0],["2014-04-28",8.03,8.1188,8.0083,8.1025,1887500.0],["2014-04-29",8.0192,8.0916,8.0155,8.0826,1160500.0],["2014-04-30",8.1586,8.1677,8.0753,8.1641,1003000.0],["2014-05-01",8.1623,8.2311,8.1441,8.2021,1066500.0],["2014-05-02",8.2383,8.347,8.2257,8.3108,1088500.0],["2014-05-05",8.2619,8.3361,8.1949,8.3108,889000.0],["2014-05-06",8.309,8.376,8.2673,8.2709,881000.0],["2014-05-07",8.2637,8.3035,8.1586,8.3035,1626500.0],["2014-05-08",8.3144,8.3398,8.1749,8.1949,1206000.0],["2014-05-09",8.2238,8.2818,8.1514,8.2492,1157000.0],["2014-05-12",8.3325,8.376,8.2564,8.347,773000.0],["2014-05-13",7.9865,8.0246,7.7764,7.9376,2903000.0],["2014-05-14",7.6587,7.6641,7.425,7.55,4218000.0],["2014-05-15",7.5337,7.6007,7.3399,7.3833,3186000.0],["2014-05-16",7.3707,7.3743,7.2747,7.3652,3809500.0],["2014-05-19",7.0482,7.1968,6.9885,7.0392,4545000.0],["2014-05-20",7.1134,7.137,7.0392,7.05,2203500.0],["2014-05-21",6.9722,7.0265,6.9251,7.0048,2522500.0],["2014-05-22",7.0935,7.0935,7.0319,7.0464,2859000.0],["2014-05-23",7.0881,7.1134,7.0428,7.0935,1883000.0],["2014-05-27",7.0899,7.1225,7.05,7.0808,3742500.0],["2014-05-28",7.137,7.2076,7.1225,7.1678,3384500.0],["2014-05-29",7.2674,7.2728,7.1968,7.2565,1849500.0],["2014-05-30",7.454,7.5156,7.3761,7.4467,3364000.0],["2014-06-02",7.387,7.5174,7.3218,7.387,1551000.0],["2014-06-03",7.1515,7.204,7.0718,7.1732,2002500.0],["2014-06-04",7.1189,7.1515,7.0682,7.1008,1322000.0],["2014-06-05",7.1008,7.1515,7.0663,7.0863,2137000.0],["2014-06-06",7.2203,7.2258,7.1261,7.1823,1429000.0],["2014-06-09",7.1823,7.233,7.1569,7.1986,949500.0],["2014-06-10",7.2928,7.3163,7.2258,7.3109,1871000.0],["2014-06-11",7.3707,7.4232,7.3544,7.4123,2838500.0],["2014-06-12",7.3906,7.4395,7.367,7.3942,1537000.0],["2014-06-13",7.3833,7.4069,7.3,7.3218,1429500.0],["2014-06-16",7.3,7.3055,7.1569,7.2602,1218000.0],["2014-06-17",7.2457,7.2892,7.2149,7.2203,1308000.0],["2014-06-18",7.2638,7.3544,7.2457,7.3417,2397500.0],["2014-06-19",7.3779,7.4087,7.2982,7.3272,1481500.0],["2014-06-20",7.3689,7.3924,7.3399,7.3526,752500.0],["2014-06-23",7.3652,7.425,7.3507,7.4069,946500.0],["2014-06-24",7.3924,7.4159,7.3073,7.3344,2925500.0],["2014-06-25",7.425,7.5047,7.3852,7.4214,2540500.0],["2014-06-26",7.5047,7.5754,7.4522,7.5627,1184000.0],["2014-06-27",7.6351,7.7112,7.6152,7.7112,1471000.0],["2014-06-30",7.8416,7.8507,7.7764,7.8163,2441500.0],["2014-07-01",7.8688,7.9087,7.8416,7.896,1043000.0],["2014-07-02",7.9702,7.9865,7.925,7.9684,1480000.0],["2014-07-03",7.9648,7.9739,7.8996,7.9739,600000.0],["2014-07-07",8.1713,8.1985,8.0282,8.0481,1907000.0],["2014-07-08",8.0409,8.0572,7.8634,7.9105,2013500.0],["2014-07-09",7.9304,7.9793,7.8471,7.9141,1362000.0],["2014-07-10",7.8471,7.9449,7.8362,7.9358,863500.0],["2014-07-11",8.0463,8.1043,8.0282,8.097,1720500.0],["2014-07-14",8.0807,8.1097,7.9721,8.0047,1716500.0],["2014-07-15",7.925,7.925,7.7945,7.8163,1670500.0],["2014-07-16",7.8905,7.9087,7.8453,7.8905,1494000.0],["2014-07-17",7.896,7.9521,7.8724,7.8833,856500.0],["2014-07-18",7.8905,7.9576,7.8579,7.925,858500.0],["2014-07-21",7.9105,7.9684,7.9014,7.9485,421000.0],["2014-07-22",8.1369,8.2383,8.1242,8.193,1521500.0],["2014-07-23",8.2039,8.2347,8.1623,8.2075,738000.0],["2014-07-24",8.1405,8.1514,8.0173,8.0608,1502000.0],["2014-07-25",8.1152,8.155,8.0409,8.146,1106500.0],["2014-07-28",8.2655,8.3289,8.2257,8.3162,1387500.0],["2014-07-29",8.2927,8.3126,8.2347,8.2347,1176500.0],["2014-07-30",8.4919,8.5155,8.4032,8.4485,1586000.0],["2014-07-31",8.1804,8.3851,8.0499,8.1061,3041500.0],["2014-08-01",8.1869,8.2252,8.1176,8.1304,1394000.0],["2014-08-04",8.1486,8.2598,8.1285,8.2325,1305500.0],["2014-08-05",8.2088,8.2197,8.0921,8.1595,1654500.0],["2014-08-06",8.0811,8.0866,8.0319,8.0756,935000.0],["2014-08-07",8.1139,8.165,8.0939,8.1504,1419500.0],["2014-08-08",8.1851,8.2288,8.1121,8.227,2040500.0],["2014-08-11",8.1048,8.1048,8.0428,8.0428,889000.0],["2014-08-12",8.0811,8.1194,8.0538,8.0793,950000.0],["2014-08-13",8.1158,8.1851,8.1103,8.1851,736000.0],["2014-08-14",8.2179,8.2945,8.2179,8.2781,438500.0],["2014-08-15",8.2726,8.331,8.2088,8.2288,594500.0],["2014-08-18",8.3018,8.3729,8.289,8.3693,707000.0],["2014-08-19",8.4203,8.5334,8.3638,8.5061,911500.0],["2014-08-20",8.5991,8.7194,8.5991,8.6702,1238000.0],["2014-08-21",8.5261,8.5735,8.5061,8.5279,1048500.0],["2014-08-22",8.5334,8.5644,8.4878,8.5407,749000.0],["2014-08-25",8.6264,8.6301,8.5827,8.61,589000.0],["2014-08-26",8.6665,8.8015,8.6392,8.7669,2541500.0],["2014-08-27",8.7887,8.8562,8.7778,8.8325,748500.0],["2014-08-28",8.8599,8.9766,8.8216,8.9656,1103500.0],["2014-08-29",8.9346,8.9656,8.9182,8.9383,1029000.0],["2014-09-02",8.9292,9.0185,8.8909,8.9237,1667000.0],["2014-09-03",9.0204,9.0441,8.9711,8.9875,1311000.0],["2014-09-04",9.0678,9.0678,8.9948,9.0021,527000.0],["2014-09-05",9.0058,9.0331,8.9547,9.0313,615500.0],["2014-09-08",9.0368,9.0714,8.9985,9.0368,786500.0],["2014-09-09",9.024,9.0441,8.8982,8.92,987500.0],["2014-09-10",8.9219,9.0021,8.9073,8.9875,733000.0],["2014-09-11",8.9273,8.9474,8.8617,8.9456,908000.0],["2014-09-12",8.8982,8.9565,8.8416,8.9328,945000.0],["2014-09-15",8.9292,8.9711,8.9,8.9273,396000.0],["2014-09-16",8.8963,9.0732,8.8963,9.055,1407000.0],["2014-09-17",9.2246,9.2757,9.148,9.1717,1311500.0],["2014-09-18",9.4872,9.5073,9.4271,9.4726,1804000.0],["2014-09-19",9.5894,9.6003,9.3888,9.3979,2357000.0],["2014-09-22",9.5128,9.5255,9.4544,9.4617,1831000.0],["2014-09-23",9.5164,9.5274,9.4416,9.5128,1504500.0],["2014-09-24",9.5766,9.7134,9.5584,9.7134,1101500.0],["2014-09-25",9.7517,9.7882,9.6842,9.7298,1395000.0],["2014-09-26",9.5383,9.6404,9.5182,9.624,1801000.0],["2014-09-29",9.4581,9.5693,9.3942,9.5657,1298500.0],["2014-09-30",9.5255,9.593,9.4088,9.5839,1604500.0],["2014-10-01",9.5018,9.5511,9.4891,9.5365,1322000.0],["2014-10-02",9.5219,9.5365,9.4198,9.4854,776500.0],["2014-10-03",9.5347,9.5657,9.4672,9.4836,970000.0],["2014-10-06",9.5347,9.6277,9.4234,9.4599,904500.0],["2014-10-07",9.3249,9.3286,9.1991,9.2155,1604500.0],["2014-10-08",8.8672,9.1188,8.8325,9.1042,1947000.0],["2014-10-09",9.0167,9.0587,8.9383,8.9766,1599000.0],["2014-10-10",8.9802,8.9985,8.8909,8.8982,1261500.0],["2014-10-13",8.8471,8.8872,8.7249,8.7249,1183000.0],["2014-10-14",8.7614,8.8106,8.652,8.7377,1929500.0],["2014-10-15",8.7249,8.796,8.6173,8.7523,1293000.0],["2014-10-16",8.5608,8.8289,8.3291,8.7596,1239000.0],["2014-10-17",8.7687,8.931,8.7194,8.9055,2136500.0],["2014-10-20",8.8909,8.9073,8.827,8.9073,954000.0],["2014-10-21",8.9529,9.0714,8.8817,9.0477,1118500.0],["2014-10-22",9.1042,9.1827,9.0805,9.1371,558500.0],["2014-10-23",9.159,9.2574,9.1462,9.2228,790000.0],["2014-10-24",9.2046,9.3833,9.1553,9.3286,1125000.0],["2014-10-27",9.3195,9.3632,9.2611,9.3085,911500.0],["2014-10-28",9.2319,9.2957,9.1973,9.2502,1050500.0],["2014-10-29",9.2191,9.3468,9.0313,9.2502,1421000.0],["2014-10-30",9.2629,9.3195,9.2283,9.2884,1072000.0],["2014-10-31",9.4945,9.5401,9.4325,9.5365,943000.0],["2014-11-03",9.4964,9.5657,9.469,9.5073,585500.0],["2014-11-04",9.4872,9.5967,9.4799,9.5201,904000.0],["2014-11-05",9.6933,9.7863,9.6331,9.6477,1109500.0],["2014-11-06",9.6423,9.666,9.5675,9.593,780000.0],["2014-11-07",9.9559,10.1675,9.9487,10.162,1782500.0],["2014-11-10",10.2186,10.235,10.1365,10.1766,1138000.0],["2014-11-11",10.1511,10.2368,10.1511,10.204,582000.0],["2014-11-12",10.2003,10.3335,10.1766,10.2952,838000.0],["2014-11-13",10.3006,10.3626,10.2514,10.2587,1088000.0],["2014-11-14",10.1949,10.2532,10.1584,10.2186,1197500.0],["2014-11-17",10.1456,10.266,9.9432,10.2295,742000.0],["2014-11-18",10.2113,10.3006,10.1803,10.2587,812000.0],["2014-11-19",10.3152,10.4265,10.3152,10.3554,868000.0],["2014-11-20",10.3791,10.4338,10.3645,10.3937,707500.0],["2014-11-21",10.483,10.5468,10.4338,10.4976,722500.0],["2014-11-24",10.4976,10.4976,10.3572,10.4137,1604500.0],["2014-11-25",10.5742,10.5979,10.4666,10.4885,1516500.0],["2014-11-26",10.4593,10.6818,10.4593,10.6216,723500.0],["2014-11-28",10.6125,10.7329,10.576,10.649,690500.0],["2014-12-01",10.6745,10.7639,10.6271,10.6472,1065500.0],["2014-12-02",10.6125,10.6526,10.452,10.4976,1385500.0],["2014-12-03",10.4174,10.4429,10.3134,10.3481,1190500.0],["2014-12-04",10.2678,10.3134,10.1529,10.1876,1436000.0],["2014-12-05",10.0763,10.1091,9.9724,9.9833,1611000.0],["2014-12-08",9.852,10.069,9.7626,9.9177,3009500.0],["2014-12-09",9.8721,9.9815,9.8538,9.9687,1180000.0],["2014-12-10",9.9815,10.0344,9.8721,9.8848,1456500.0],["2014-12-11",9.976,10.0088,9.9049,9.9541,1563000.0],["2014-12-12",9.9286,9.9815,9.8192,9.8301,1663500.0],["2014-12-15",9.7079,9.7189,9.1973,9.5146,2095500.0],["2014-12-16",9.1006,9.1006,8.8252,8.8362,2835000.0],["2014-12-17",8.9583,9.1188,8.8161,9.0495,2869500.0],["2014-12-18",9.1389,9.2064,9.0094,9.1699,1432000.0],["2014-12-19",9.1754,9.21,9.1079,9.1535,1214000.0],["2014-12-22",9.2629,9.2629,9.1243,9.1425,2399500.0],["2014-12-23",9.19,9.19,8.9894,9.0605,2225000.0],["2014-12-24",9.0076,9.0878,8.9802,9.0422,366500.0],["2014-12-26",8.9912,9.0204,8.9638,8.9839,570500.0],["2014-12-29",9.0039,9.0769,8.9839,9.0532,681000.0],["2014-12-30",9.0988,9.179,9.0988,9.1225,1110000.0],["2014-12-31",9.3249,9.3632,9.2009,9.2009,1032500.0],["2015-01-02",9.2283,9.3176,9.1097,9.1389,1293500.0],["2015-01-05",9.0587,9.1061,8.9091,8.9182,1610000.0],["2015-01-06",8.8325,8.8653,8.6665,8.7048,1139000.0],["2015-01-07",8.7778,8.8161,8.7194,8.7778,3532000.0],["2015-01-08",8.9036,9.1079,8.9018,9.0641,1805000.0],["2015-01-09",9.2246,9.2939,9.19,9.2356,1181000.0],["2015-01-12",9.376,9.4708,9.345,9.3523,1453500.0],["2015-01-13",9.438,9.469,9.2574,9.3614,1093000.0],["2015-01-14",9.3541,9.4033,9.303,9.3304,1194000.0],["2015-01-15",9.4781,9.5492,9.4562,9.5018,1786500.0],["2015-01-16",9.6423,9.7024,9.5948,9.6842,1113000.0],["2015-01-20",9.7426,9.7426,9.6204,9.6568,814000.0],["2015-01-21",9.7134,9.8921,9.7134,9.8411,1520500.0],["2015-01-22",9.883,9.9523,9.8319,9.9414,1607500.0],["2015-01-23",9.8629,9.9031,9.6186,9.655,1691500.0],["2015-01-26",9.697,9.7845,9.6623,9.7462,2092000.0],["2015-01-27",9.5128,9.6569,9.4727,9.4854,1233000.0],["2015-01-28",9.5857,9.5967,9.5292,9.5657,1254500.0],["2015-01-29",9.883,9.9669,9.8173,9.8483,2545000.0],["2015-01-30",9.5037,9.5237,9.1225,9.2046,2924500.0],["2015-02-02",9.1845,9.2574,9.0404,9.1243,2615500.0],["2015-02-03",9.1243,9.128,8.9985,9.0696,1842000.0],["2015-02-04",9.0605,9.0897,8.9383,9.0514,2958500.0],["2015-02-05",8.993,9.1261,8.993,9.1152,1913500.0],["2015-02-06",8.9711,9.0386,8.9419,9.0349,1964500.0],["2015-02-09",9.0477,9.1754,9.0477,9.1425,1523500.0],["2015-02-10",9.1571,9.2957,9.1571,9.2903,2144500.0],["2015-02-11",9.2739,9.4416,9.1954,9.4289,3731500.0],["2015-02-12",9.7134,9.8866,9.6988,9.8775,1964000.0],["2015-02-13",9.8502,9.9286,9.7845,9.8757,1198000.0],["2015-02-17",9.8684,9.9122,9.7936,9.8228,976000.0],["2015-02-18",9.8137,9.8556,9.6933,9.7371,1751000.0],["2015-02-19",9.8848,9.9341,9.8228,9.8648,864500.0],["2015-02-20",9.8629,9.9578,9.8538,9.9578,790500.0],["2015-02-23",9.9414,9.9523,9.8648,9.883,948500.0],["2015-02-24",9.8885,9.9322,9.8265,9.8447,1018500.0],["2015-02-25",9.6678,9.6933,9.5456,9.5657,1256000.0],["2015-02-26",9.5511,9.6295,9.5292,9.6113,1741500.0],["2015-02-27",9.6131,9.6386,9.573,9.6076,1449000.0],["2015-03-02",9.8812,9.9341,9.8064,9.8939,1723000.0],["2015-03-03",9.9395,10.0107,9.9177,9.945,1802000.0],["2015-03-04",10.0015,10.0435,9.8338,9.9085,2539500.0],["2015-03-05",9.9797,10.2532,9.9487,10.2222,2145500.0],["2015-03-06",10.1566,10.1821,10.0599,10.1073,1527000.0],["2015-03-09",10.1037,10.1037,10.0143,10.0581,539000.0],["2015-03-10",9.9888,10.0015,9.8812,9.9322,844500.0],["2015-03-11",10.0125,10.1292,10.0125,10.0599,441500.0],["2015-03-12",10.0398,10.1219,10.0015,10.1019,568500.0],["2015-03-13",9.8374,9.8538,9.7353,9.7699,808500.0],["2015-03-16",9.7061,9.8301,9.6915,9.7553,1380000.0],["2015-03-17",9.9578,10.1037,9.9158,10.0818,2199500.0],["2015-03-18",10.0052,10.224,9.9833,10.2095,1115000.0],["2015-03-19",10.0271,10.1584,10.0034,10.0836,1483500.0],["2015-03-20",10.1237,10.1347,10.0216,10.1219,1104500.0],["2015-03-23",10.1256,10.2806,10.1073,10.111,1342000.0],["2015-03-24",10.2295,10.4538,10.1766,10.2806,2609500.0],["2015-03-25",10.3025,10.3389,10.0398,10.0781,1657500.0],["2015-03-26",10.0125,10.0563,9.8429,9.8593,3158000.0],["2015-03-27",9.9031,9.9797,9.8411,9.9395,1514000.0],["2015-03-30",10.0344,10.2058,10.0307,10.1529,1820000.0],["2015-03-31",10.1784,10.6234,10.1584,10.4137,3041000.0],["2015-04-01",10.4265,10.4356,10.2186,10.3481,1707500.0],["2015-04-02",10.328,10.3772,10.2769,10.3079,843500.0],["2015-04-06",10.7256,10.8897,10.5979,10.6435,1407500.0],["2015-04-07",10.68,10.7566,10.6107,10.6326,1341000.0],["2015-04-08",10.9061,11.0539,10.8915,11.0411,1762500.0],["2015-04-09",11.0356,11.052,10.9262,10.9773,1341000.0],["2015-04-10",11.021,11.0429,10.9827,11.0174,1094000.0],["2015-04-13",11.0411,11.0976,10.9061,10.9189,964500.0],["2015-04-14",10.9481,11.0083,10.8514,10.9773,1592500.0],["2015-04-15",10.9973,11.0575,10.8587,10.8678,1135000.0],["2015-04-16",10.8204,10.8441,10.6253,10.7858,1447000.0],["2015-04-17",10.6964,10.7365,10.5924,10.7128,1765500.0],["2015-04-20",10.4228,10.4684,10.3827,10.3845,1116000.0],["2015-04-21",10.1547,10.3481,10.1401,10.2642,1957000.0],["2015-04-22",10.3499,10.3772,10.2897,10.3189,1261500.0],["2015-04-23",10.2405,10.3207,10.1164,10.2824,1391000.0],["2015-04-24",10.1183,10.2605,10.0325,10.131,1954500.0],["2015-04-27",9.7936,9.8556,9.7134,9.7717,2411000.0],["2015-04-28",9.8721,9.9687,9.8064,9.8721,1370500.0],["2015-04-29",9.7717,9.8319,9.7006,9.7517,1110000.0],["2015-04-30",9.5292,9.5839,9.4033,9.4799,2290500.0],["2015-05-01",9.5347,9.655,9.5237,9.6277,1123000.0],["2015-05-04",9.7462,9.7809,9.6879,9.7462,910000.0],["2015-05-05",9.7973,9.8192,9.6988,9.748,1508500.0],["2015-05-06",9.7152,9.7152,9.5602,9.5693,455000.0],["2015-05-07",9.4416,9.5091,9.3468,9.4581,1515000.0],["2015-05-08",9.6404,9.7024,9.5857,9.6696,602000.0],["2015-05-11",9.6277,9.7298,9.6094,9.6678,1216500.0],["2015-05-12",9.7663,9.976,9.6915,9.8702,2004000.0],["2015-05-13",9.9778,10.0125,9.8921,9.9559,1147000.0],["2015-05-14",10.0599,10.0763,9.9596,10.0034,2087500.0],["2015-05-15",10.0161,10.1019,10.0107,10.0873,1228000.0],["2015-05-18",10.3025,10.3189,10.2113,10.2313,1532000.0],["2015-05-19",10.3426,10.4575,10.2897,10.4155,1450500.0],["2015-05-20",10.3408,10.4301,10.2861,10.3991,1143500.0],["2015-05-21",10.3809,10.3991,10.2715,10.3517,1239500.0],["2015-05-22",10.4192,10.5049,10.4192,10.463,1211500.0],["2015-05-26",10.1566,10.1566,10.0325,10.0398,1254000.0],["2015-05-27",10.1693,10.2167,10.1219,10.1839,1373500.0],["2015-05-28",10.1219,10.1383,10.0325,10.1219,970500.0],["2015-05-29",10.1201,10.1602,10.0617,10.1091,1323000.0],["2015-06-01",10.1456,10.162,10.0234,10.0508,568000.0],["2015-06-02",9.9632,9.9924,9.8885,9.9322,989000.0],["2015-06-03",9.7955,9.8903,9.7955,9.8483,709000.0],["2015-06-04",9.8009,9.8976,9.7371,9.8392,939500.0],["2015-06-05",9.8009,9.8246,9.6897,9.8192,676000.0],["2015-06-08",9.7517,9.7608,9.6714,9.6733,403000.0],["2015-06-09",9.5547,9.5547,9.4635,9.5365,1042000.0],["2015-06-10",9.655,9.6806,9.5912,9.6714,469500.0],["2015-06-11",9.5164,9.5638,9.4854,9.5474,1032000.0],["2015-06-12",9.4799,9.5182,9.4052,9.5055,921500.0],["2015-06-15",9.4088,9.4726,9.4088,9.4617,660000.0],["2015-06-16",9.3851,9.4599,9.3632,9.4471,842000.0],["2015-06-17",9.5073,9.6769,9.4872,9.6641,964000.0],["2015-06-18",9.7499,9.779,9.7097,9.7426,481000.0],["2015-06-19",9.7189,9.9523,9.7061,9.8283,1591500.0],["2015-06-22",9.8721,9.8885,9.7918,9.8137,957000.0],["2015-06-23",9.8739,9.9505,9.8611,9.9286,443500.0],["2015-06-24",9.883,9.8903,9.7955,9.8192,573500.0],["2015-06-25",10.0143,10.0307,9.9651,10.0143,1399000.0],["2015-06-26",10.1146,10.1201,9.9833,10.0107,714000.0],["2015-06-29",10.0253,10.0253,9.821,9.8283,678500.0],["2015-06-30",10.1073,10.1347,9.9377,10.0891,1274000.0],["2015-07-01",10.1602,10.2222,10.1183,10.1383,626500.0],["2015-07-02",10.1383,10.204,10.1383,10.204,743000.0],["2015-07-06",10.5231,10.5779,10.4265,10.5268,2004000.0],["2015-07-07",10.6016,10.7894,10.5578,10.7858,2207500.0],["2015-07-08",10.6468,10.7861,10.645,10.678,1677500.0],["2015-07-09",10.7751,10.8613,10.689,10.7495,1574500.0],["2015-07-10",10.8631,10.953,10.8393,10.9438,746500.0],["2015-07-13",10.887,10.9676,10.8778,10.9365,931500.0],["2015-07-14",10.9016,11.0941,10.9016,11.019,960000.0],["2015-07-15",11.0153,11.085,11.0006,11.0336,623500.0],["2015-07-16",11.1363,11.3398,11.1216,11.2867,1382000.0],["2015-07-17",11.2848,11.3325,11.2317,11.3105,754000.0],["2015-07-20",11.2757,11.4315,11.2757,11.3783,775500.0],["2015-07-21",11.1932,11.294,11.1253,11.1382,962500.0],["2015-07-22",11.1161,11.2885,11.0923,11.272,1241000.0],["2015-07-23",11.3325,11.382,11.2537,11.3197,920500.0],["2015-07-24",11.239,11.3032,11.173,11.2042,749000.0],["2015-07-27",11.0886,11.1638,11.0501,11.1161,999500.0],["2015-07-28",10.8851,10.9988,10.8595,10.9438,1684500.0],["2015-07-29",10.7843,10.8118,10.6761,10.7348,2132500.0],["2015-07-30",11.2573,11.5452,11.2573,11.3673,2555500.0],["2015-07-31",11.6368,11.8239,11.6203,11.7982,1273500.0],["2015-08-03",11.8642,11.9687,11.8569,11.954,1074500.0],["2015-08-04",12.0439,12.1135,11.9852,12.0585,1820000.0],["2015-08-05",12.1172,12.3904,12.1044,12.3647,2298000.0],["2015-08-06",12.3849,12.4674,12.1869,12.1942,1657000.0],["2015-08-07",12.2437,12.3501,12.1337,12.3317,1593000.0],["2015-08-10",12.3317,12.4619,12.2455,12.4179,1556500.0],["2015-08-11",12.1447,12.2345,12.1392,12.1429,1398000.0],["2015-08-12",12.1429,12.2162,11.9889,12.1649,1603500.0],["2015-08-13",12.1392,12.1557,12.0237,12.0824,1691500.0],["2015-08-14",12.0457,12.0457,11.8642,11.8807,2465000.0],["2015-08-17",11.7652,11.8807,11.7249,11.8275,2644500.0],["2015-08-18",11.8349,12.0769,11.8202,12.0714,3681500.0],["2015-08-19",11.9907,12.3079,11.9815,12.1777,3530500.0],["2015-08-20",11.9302,12.152,11.9174,11.9339,3516000.0],["2015-08-21",11.844,11.8917,11.47,11.47,3583500.0],["2015-08-24",10.8045,11.2537,10.733,10.9071,2276000.0],["2015-08-25",11.3967,11.5488,11.2977,11.2977,2696500.0],["2015-08-26",11.3545,11.5433,11.2317,11.5268,2236500.0],["2015-08-27",11.6607,11.7689,11.5525,11.6992,1733500.0],["2015-08-28",11.624,11.7304,11.6002,11.7084,917000.0],["2015-08-31",11.8825,12.0109,11.8129,11.9302,3043000.0],["2015-09-01",11.745,11.7725,11.6038,11.679,1669000.0],["2015-09-02",11.7175,11.8697,11.701,11.822,2182000.0],["2015-09-03",11.756,11.8697,11.6185,11.6552,1324500.0],["2015-09-04",11.239,11.2922,11.096,11.2482,2195500.0],["2015-09-08",11.085,11.327,11.0538,11.3123,2347500.0],["2015-09-09",11.2372,11.2555,11.0721,11.1088,1972500.0],["2015-09-10",11.0685,11.25,11.0226,11.1638,1438500.0],["2015-09-11",11.1473,11.2537,11.0978,11.25,1127500.0],["2015-09-14",11.2573,11.2812,11.1455,11.1638,1380000.0],["2015-09-15",11.1583,11.1858,11.0428,11.1125,1340000.0],["2015-09-16",11.1638,11.3435,11.0978,11.3142,1447500.0],["2015-09-17",11.305,11.4278,11.2445,11.2977,1489000.0],["2015-09-18",11.2298,11.2298,11.1455,11.1675,1693000.0],["2015-09-21",11.1602,11.2115,11.0703,11.0996,2024000.0],["2015-09-22",11.0006,11.0043,10.821,10.8833,1092500.0],["2015-09-23",10.9438,11.1381,10.9145,11.0043,1145000.0],["2015-09-24",11.0006,11.0795,10.9878,11.0428,900500.0],["2015-09-25",11.1345,11.2005,10.8558,10.9621,1178000.0],["2015-09-28",11.5763,11.6332,11.1638,11.2537,3614000.0],["2015-09-29",11.2885,11.4223,11.1913,11.2958,2037500.0],["2015-09-30",11.5672,11.7303,11.5672,11.7175,2837500.0],["2015-10-01",11.7707,11.8477,11.5415,11.657,2692500.0],["2015-10-02",11.5928,11.7799,11.437,11.7615,3396000.0],["2015-10-05",11.7725,12.0072,11.701,11.9999,2597000.0],["2015-10-06",11.9724,12.0365,11.6808,11.7835,2169000.0],["2015-10-07",11.7799,12.0255,11.712,12.009,1746000.0],["2015-10-08",11.9669,12.1245,11.8019,12.086,1702000.0],["2015-10-09",12.0879,12.1869,11.9962,12.0439,917500.0],["2015-10-12",11.9192,12.0439,11.8844,11.9614,999500.0],["2015-10-13",11.9412,11.9614,11.8294,11.8404,1227000.0],["2015-10-14",11.877,11.9504,11.8074,11.8734,734000.0],["2015-10-15",11.9247,11.9559,11.8055,11.8422,2752500.0],["2015-10-16",12.0347,12.0952,11.8972,11.9999,3537000.0],["2015-10-19",12.2125,12.4674,12.2107,12.4289,2038500.0],["2015-10-20",12.2235,12.229,11.9082,11.9449,2425500.0],["2015-10-21",11.9449,11.9449,11.5543,11.7084,2105500.0],["2015-10-22",11.734,11.8844,11.6075,11.8679,2399500.0],["2015-10-23",11.8624,12.1722,11.8587,12.0824,2196000.0],["2015-10-26",11.943,12.1154,11.9045,12.0219,2284500.0],["2015-10-27",11.8807,11.9925,11.855,11.9669,2698500.0],["2015-10-28",11.6552,11.8825,11.4682,11.5397,4790500.0],["2015-10-29",11.9247,12.1007,11.8459,11.9009,2518500.0],["2015-10-30",12.0109,12.0109,11.7854,11.8789,3143000.0],["2015-11-02",11.954,12.1099,11.954,12.1099,984000.0],["2015-11-03",12.1117,12.2254,12.1044,12.1575,2338000.0],["2015-11-04",12.1392,12.1649,12.0714,12.1594,1475500.0],["2015-11-05",11.9082,12.0054,11.877,11.9632,1474500.0],["2015-11-06",10.0308,10.1756,9.5907,9.8089,8632500.0],["2015-11-09",9.6256,9.8804,9.6109,9.6806,4314500.0],["2015-11-10",9.2534,9.2534,8.4448,8.9857,11365000.0],["2015-11-11",9.2149,9.2497,9.114,9.1965,3972500.0],["2015-11-12",9.1654,9.213,9.0682,9.1415,2311500.0],["2015-11-13",9.2919,9.6806,9.279,9.6311,4493500.0],["2015-11-16",9.6311,9.7887,9.3267,9.4055,5869500.0],["2015-11-17",9.4697,9.4972,9.3579,9.4092,3093500.0],["2015-11-18",9.3322,9.4441,9.2974,9.4331,2184500.0],["2015-11-19",9.2094,9.3414,9.1874,9.2607,1495500.0],["2015-11-20",9.2772,9.3377,9.2369,9.3157,1680000.0],["2015-11-23",9.3909,9.433,9.268,9.3029,1347500.0],["2015-11-24",9.2772,9.2937,9.103,9.1214,2520000.0],["2015-11-25",9.1214,9.1819,9.0609,9.1195,2248000.0],["2015-11-27",8.6007,8.7107,8.5145,8.6062,2950000.0],["2015-11-30",8.6263,8.7748,8.5732,8.5878,4217000.0],["2015-12-01",8.7932,8.8867,8.663,8.8115,2749000.0],["2015-12-02",8.8427,8.9454,8.7675,8.8408,1646500.0],["2015-12-03",8.8537,8.9307,8.6172,8.674,2049000.0],["2015-12-04",8.674,8.729,8.597,8.7125,2371000.0],["2015-12-07",8.685,8.7327,8.498,8.531,2922500.0],["2015-12-08",8.366,8.3678,7.959,7.9846,5470500.0],["2015-12-09",8.1148,8.1166,7.9901,8.047,6331500.0],["2015-12-10",8.1386,8.2303,8.0983,8.201,1804500.0],["2015-12-11",8.0781,8.1203,8.025,8.0415,1607000.0],["2015-12-14",8.1258,8.1716,8.0488,8.1185,1706500.0],["2015-12-15",8.1845,8.2156,8.1258,8.1588,2349500.0],["2015-12-16",8.2211,8.3403,8.2175,8.2816,2343500.0],["2015-12-17",8.2945,8.322,8.1056,8.1111,3887500.0],["2015-12-18",8.0836,8.1588,8.0488,8.1185,1796000.0],["2015-12-21",8.2578,8.3825,8.2266,8.3275,1886000.0],["2015-12-22",8.3055,8.3312,8.1973,8.2982,1918000.0],["2015-12-23",8.3458,8.3788,8.267,8.322,805000.0],["2015-12-24",8.2743,8.3862,8.2285,8.3605,513000.0],["2015-12-28",8.5512,8.5512,8.366,8.4467,2503000.0],["2015-12-29",8.4907,8.6153,8.4797,8.575,1773500.0],["2015-12-30",8.5567,8.597,8.4705,8.487,1100500.0],["2015-12-31",8.5182,8.5457,8.4522,8.487,1109000.0],["2016-01-04",8.3862,8.4045,8.2505,8.3697,2250000.0],["2016-01-05",8.4008,8.4852,8.3953,8.4558,1658000.0],["2016-01-06",8.311,8.3202,8.1716,8.245,1772500.0],["2016-01-07",8.1056,8.1771,8.0305,8.0983,1462000.0],["2016-01-08",8.1441,8.245,8.1166,8.1386,1801500.0],["2016-01-11",8.0488,8.0488,7.7885,7.8435,2461000.0],["2016-01-12",7.9296,8.0653,7.904,7.9791,2456000.0],["2016-01-13",7.9241,8.0781,7.8838,7.9223,1874500.0],["2016-01-14",7.9205,8.1276,7.8985,8.0341,1833000.0],["2016-01-15",7.8893,7.9095,7.7628,7.8581,1181500.0],["2016-01-19",7.8765,7.9645,7.7665,7.8178,1944500.0],["2016-01-20",7.7059,7.7298,7.4841,7.6803,2707000.0],["2016-01-21",7.4749,7.5923,7.4566,7.5574,3220500.0],["2016-01-22",7.7555,7.8453,7.7463,7.7976,1657500.0],["2016-01-25",7.7903,7.9406,7.7041,7.7078,2100000.0],["2016-01-26",7.7335,7.8893,7.7004,7.882,1567000.0],["2016-01-27",7.9351,7.9993,7.9223,7.9791,2865000.0],["2016-01-28",8.0378,8.069,7.9021,7.9351,2330000.0],["2016-01-29",8.2706,8.2945,8.1643,8.2376,2924000.0],["2016-02-01",8.2028,8.333,8.1881,8.3018,2278500.0],["2016-02-02",8.1973,8.2065,8.1075,8.179,2600500.0],["2016-02-03",8.1423,8.2046,7.9975,8.1331,3172000.0],["2016-02-04",8.1166,8.1881,8.0635,8.168,2039500.0],["2016-02-05",8.3293,8.3605,8.1918,8.223,1625500.0],["2016-02-08",8.1936,8.2138,8.025,8.1735,2226500.0],["2016-02-09",7.948,8.0103,7.5904,7.6858,2481000.0],["2016-02-10",7.7481,7.7775,7.5794,7.6473,1533500.0],["2016-02-11",7.6363,7.783,7.6363,7.7445,1885500.0],["2016-02-12",7.6179,7.6986,7.5886,7.6674,1725000.0],["2016-02-16",7.6564,7.8948,7.6564,7.8453,2568500.0],["2016-02-17",7.9608,8.234,7.959,8.1918,3207500.0],["2016-02-18",8.3183,8.4082,8.157,8.1753,1613500.0],["2016-02-19",8.113,8.2413,8.113,8.1735,792000.0],["2016-02-22",8.322,8.3238,8.2138,8.311,2123500.0],["2016-02-23",8.2193,8.311,8.135,8.1643,652000.0],["2016-02-24",8.0231,8.0396,7.893,8.025,1620000.0],["2016-02-25",8.0396,8.0561,7.9443,7.992,1019500.0],["2016-02-26",8.0231,8.0378,7.926,7.9296,1046000.0],["2016-02-29",8.0763,8.1606,7.9975,8.0635,2220500.0],["2016-03-01",8.146,8.1936,8.069,8.1863,889000.0],["2016-03-02",8.1661,8.2743,8.1515,8.2651,1823000.0],["2016-03-03",8.5768,8.7748,8.553,8.7253,3935500.0],["2016-03-04",8.7675,9.0572,8.7565,8.9582,2446500.0],["2016-03-07",8.8995,8.9509,8.8353,8.861,1103500.0],["2016-03-08",8.806,8.8555,8.6685,8.6832,1855000.0],["2016-03-09",8.7638,8.806,8.6795,8.7583,1541500.0],["2016-03-10",8.729,8.8518,8.6282,8.7088,1562500.0],["2016-03-11",8.7987,8.8115,8.685,8.7308,1222000.0],["2016-03-14",8.7858,8.8445,8.7693,8.7932,717500.0],["2016-03-15",8.5438,8.5585,8.3917,8.421,878500.0],["2016-03-16",8.5347,8.6007,8.4467,8.5677,966000.0],["2016-03-17",8.5658,8.5658,8.421,8.5255,1084000.0],["2016-03-18",8.6557,8.6557,8.4998,8.6392,2144000.0],["2016-03-21",8.6777,8.7675,8.6722,8.7088,779500.0],["2016-03-22",8.3587,8.4357,8.311,8.4118,1750500.0],["2016-03-23",8.388,8.388,8.1661,8.2706,1546500.0],["2016-03-24",8.245,8.2798,8.2156,8.267,989000.0],["2016-03-28",8.3183,8.3257,8.2101,8.223,1235500.0],["2016-03-29",8.0983,8.1753,8.0176,8.146,1560000.0],["2016-03-30",8.2835,8.377,8.2358,8.3385,2098500.0],["2016-03-31",8.3513,8.3862,8.2725,8.2853,1413000.0],["2016-04-01",8.1735,8.399,8.1735,8.3568,1577000.0],["2016-04-04",8.3422,8.4412,8.2982,8.3128,1122500.0],["2016-04-05",8.2505,8.3715,8.2395,8.311,1420500.0],["2016-04-06",8.2725,8.4008,8.2468,8.3238,2118000.0],["2016-04-07",8.3348,8.3972,8.2707,8.3917,1656000.0],["2016-04-08",8.4155,8.4302,8.3752,8.3972,527000.0],["2016-04-11",8.4173,8.4173,8.2541,8.3183,933500.0],["2016-04-12",8.4467,8.4687,8.3953,8.454,1018500.0],["2016-04-13",8.4907,8.5108,8.3037,8.3917,3108500.0],["2016-04-14",8.4008,8.5383,8.3917,8.4998,1753500.0],["2016-04-15",8.4888,8.5108,8.3587,8.4925,2074000.0],["2016-04-18",8.4925,8.5732,8.4393,8.5438,1304000.0],["2016-04-19",8.597,8.7272,8.597,8.663,1442000.0],["2016-04-20",8.6135,8.7052,8.5347,8.5493,1831500.0],["2016-04-21",8.6135,8.696,8.586,8.6208,1451500.0],["2016-04-22",8.608,8.751,8.608,8.6997,1022000.0],["2016-04-25",8.6117,8.6447,8.5567,8.575,1410000.0],["2016-04-26",8.586,8.586,8.4833,8.5163,1237500.0],["2016-04-27",8.5457,8.6465,8.5237,8.5787,1463000.0],["2016-04-28",8.5017,8.5823,8.4632,8.4998,871000.0],["2016-04-29",8.5072,8.5127,8.3092,8.3605,2005500.0],["2016-05-02",8.2725,8.2761,8.1973,8.2303,818500.0],["2016-05-03",8.1936,8.2798,8.124,8.1973,3137500.0],["2016-05-04",8.1203,8.1203,7.937,7.9553,1242500.0],["2016-05-05",7.9846,7.9956,7.8911,7.9168,2239500.0],["2016-05-06",7.8508,7.8545,7.6271,7.6821,4731000.0],["2016-05-09",7.7426,7.904,7.7426,7.8123,2441000.0],["2016-05-10",7.9553,8.0231,7.9223,7.981,3452000.0],["2016-05-11",7.8875,7.9828,7.8013,7.8068,3323000.0],["2016-05-12",8.0396,8.0928,7.7316,7.8581,5528000.0],["2016-05-13",7.8783,8.0378,7.8563,7.915,2128000.0],["2016-05-16",8.1625,8.2523,8.1441,8.2505,2670000.0],["2016-05-17",8.2065,8.2725,8.168,8.2358,1793000.0],["2016-05-18",8.2101,8.3293,8.2101,8.2853,1885000.0],["2016-05-19",8.1826,8.2468,8.113,8.19,1343000.0],["2016-05-20",8.223,8.2743,8.1643,8.2101,916500.0],["2016-05-23",8.2101,8.2761,8.1863,8.2083,920000.0],["2016-05-24",8.2285,8.256,8.1386,8.1973,983500.0],["2016-05-25",8.2633,8.4063,8.2395,8.366,1379500.0],["2016-05-26",8.4393,8.4393,8.3422,8.3715,771000.0],["2016-05-27",8.5072,8.5512,8.4797,8.487,923500.0],["2016-05-31",8.6575,8.7602,8.6245,8.6465,2136000.0],["2016-06-01",8.6263,8.641,8.5952,8.5988,906500.0],["2016-06-02",8.5952,8.6832,8.5952,8.63,1305000.0],["2016-06-03",8.6465,8.6465,8.4925,8.6117,844500.0],["2016-06-06",8.597,8.6172,8.5548,8.608,798500.0],["2016-06-07",8.6098,8.6868,8.575,8.674,752500.0],["2016-06-08",8.6392,8.6612,8.5823,8.5933,659500.0],["2016-06-09",8.432,8.4595,8.3898,8.3953,600500.0],["2016-06-10",8.3348,8.4412,8.2541,8.2688,2051000.0],["2016-06-13",8.3458,8.4632,8.3458,8.3697,1004000.0],["2016-06-14",8.3678,8.399,8.2706,8.3312,1049500.0],["2016-06-15",8.3752,8.4302,8.3495,8.3807,620500.0],["2016-06-16",8.2725,8.3843,8.2431,8.3642,1825500.0],["2016-06-17",8.2028,8.3532,8.2028,8.2688,1817500.0],["2016-06-20",8.366,8.4247,8.3257,8.4045,1285500.0],["2016-06-21",8.3532,8.3825,8.3073,8.3605,934500.0],["2016-06-22",8.4632,8.6227,8.4265,8.5255,1526000.0],["2016-06-23",8.63,8.7968,8.63,8.7968,888500.0],["2016-06-24",8.5585,8.7345,8.5585,8.6612,3515000.0],["2016-06-27",8.7088,8.7987,8.6813,8.762,2607000.0],["2016-06-28",8.883,8.9894,8.85,8.9875,2417500.0],["2016-06-29",8.9894,9.1232,8.9692,9.0884,3008000.0],["2016-06-30",9.1672,9.4055,9.1269,9.3927,3067000.0],["2016-07-01",9.5541,9.7319,9.5082,9.7154,2273000.0],["2016-07-05",9.4972,9.6476,9.4752,9.5669,3679000.0],["2016-07-06",9.5357,9.6164,9.4569,9.5999,2406000.0],["2016-07-07",9.6677,9.7576,9.6439,9.6989,2015500.0],["2016-07-08",9.7869,9.8584,9.7392,9.8437,1107000.0],["2016-07-11",9.9739,10.0344,9.9629,9.9831,1231500.0],["2016-07-12",9.9006,9.9391,9.8657,9.8731,1483500.0],["2016-07-13",9.9501,9.9501,9.8254,9.8272,1165500.0],["2016-07-14",9.8672,9.965,9.8617,9.9391,1132500.0],["2016-07-15",9.917,9.9207,9.8359,9.8875,1004500.0],["2016-07-18",9.8267,9.882,9.8175,9.8654,1238000.0],["2016-07-19",9.8599,9.9299,9.8396,9.8654,1111000.0],["2016-07-20",10.0571,10.0627,9.9668,10.0055,2211500.0],["2016-07-21",9.9428,9.9557,9.8119,9.8322,1091000.0],["2016-07-22",9.847,9.8857,9.799,9.8341,888500.0],["2016-07-25",9.5833,9.6589,9.5354,9.6054,1860000.0],["2016-07-26",9.0358,9.0468,7.8392,8.1324,25001000.0],["2016-07-27",8.0328,8.2928,8.0217,8.0789,4086000.0],["2016-07-28",8.0844,8.1213,7.9628,8.0402,2765500.0],["2016-07-29",8.0291,8.0844,8.0033,8.0476,1473500.0],["2016-08-01",8.1361,8.2725,8.1361,8.2043,1963500.0],["2016-08-02",8.1877,8.1932,8.0863,8.1305,1293500.0],["2016-08-03",8.0512,8.1047,8.0015,8.0863,895500.0],["2016-08-04",8.101,8.2504,8.0955,8.2246,1331000.0],["2016-08-05",8.243,8.3259,8.1932,8.3204,1271500.0],["2016-08-08",8.3278,8.4771,8.3278,8.4384,2363500.0],["2016-08-09",8.3831,8.4126,8.2596,8.2835,1453000.0],["2016-08-10",8.2743,8.2743,8.1508,8.1877,1063500.0],["2016-08-11",8.2245,8.2706,8.1969,8.2633,696000.0],["2016-08-12",8.2596,8.2854,8.2338,8.2633,715500.0],["2016-08-15",8.2614,8.2891,8.2448,8.2799,444000.0],["2016-08-16",8.2633,8.3186,8.2246,8.2817,543500.0],["2016-08-17",8.2577,8.4827,8.2577,8.396,2945000.0],["2016-08-18",8.372,8.4126,8.3223,8.4108,852500.0],["2016-08-19",8.3389,8.3591,8.2688,8.3112,629000.0],["2016-08-22",8.278,8.3647,8.2504,8.3094,405000.0],["2016-08-23",8.3315,8.4052,8.3075,8.3905,1354000.0],["2016-08-24",8.3702,8.4734,8.326,8.3628,1083500.0],["2016-08-25",8.4108,8.4919,8.3979,8.4218,996500.0],["2016-08-26",8.4329,8.4845,8.3444,8.3905,1105500.0],["2016-08-29",8.3831,8.4937,8.3647,8.4089,1009500.0],["2016-08-30",8.5158,8.5693,8.4937,8.4993,607500.0],["2016-08-31",8.5269,8.538,8.361,8.3905,2071000.0],["2016-09-01",8.4642,8.4974,8.3942,8.4882,936500.0],["2016-09-02",8.6062,8.7113,8.6007,8.6541,1171000.0],["2016-09-06",8.6523,8.715,8.6467,8.715,951500.0],["2016-09-07",8.6965,8.8071,8.6523,8.7942,1049500.0],["2016-09-08",8.7611,8.8477,8.7611,8.8145,705000.0],["2016-09-09",8.7684,8.7887,8.6154,8.6302,926500.0],["2016-09-12",8.597,8.6799,8.5638,8.6744,693000.0],["2016-09-13",8.6597,8.6597,8.5398,8.5804,572500.0],["2016-09-14",8.6467,8.691,8.6154,8.6578,715000.0],["2016-09-15",8.6375,8.6726,8.5767,8.6541,557000.0],["2016-09-16",8.6228,8.667,8.5859,8.6191,681500.0],["2016-09-19",8.6431,8.7205,8.6375,8.6633,488500.0],["2016-09-20",8.7002,8.7518,8.6209,8.7021,689000.0],["2016-09-21",8.6873,8.7242,8.49,8.6265,1875000.0],["2016-09-22",8.6265,8.8274,8.6265,8.7942,961500.0],["2016-09-23",8.7832,8.8717,8.7832,8.8311,582500.0],["2016-09-26",8.8274,8.8532,8.6873,8.7242,735500.0],["2016-09-27",8.7721,8.833,8.7094,8.8182,538000.0],["2016-09-28",8.8274,8.8625,8.7279,8.8293,906000.0],["2016-09-29",8.6855,8.6855,8.4753,8.5251,1320000.0],["2016-09-30",8.5527,8.5859,8.514,8.5583,1080000.0],["2016-10-03",8.6855,8.7481,8.6818,8.7408,763500.0],["2016-10-04",8.7131,8.7776,8.6025,8.6467,664000.0],["2016-10-05",8.6744,8.6744,8.5675,8.5804,918500.0],["2016-10-06",8.455,8.455,8.3831,8.396,1395500.0],["2016-10-07",8.3923,8.4292,8.3241,8.3389,1793000.0],["2016-10-10",8.4163,8.5195,8.4052,8.4808,2769500.0],["2016-10-11",8.4052,8.4439,8.313,8.4015,1017500.0],["2016-10-12",8.3886,8.4034,8.3462,8.3905,2734000.0],["2016-10-13",8.3259,8.4734,8.3259,8.4476,1838000.0],["2016-10-14",8.3849,8.4071,8.2854,8.3094,822500.0],["2016-10-17",8.2965,8.3462,8.2817,8.3075,470500.0],["2016-10-18",8.3905,8.4771,8.3886,8.4495,1413500.0],["2016-10-19",8.4495,8.5435,8.4495,8.4993,578000.0],["2016-10-20",8.4771,8.5324,8.4587,8.4919,701000.0],["2016-10-21",8.5269,8.6172,8.5177,8.5804,973000.0],["2016-10-24",8.5177,8.5712,8.4532,8.5343,2074000.0],["2016-10-25",8.8016,9.0855,8.7776,8.9159,3012500.0],["2016-10-26",8.9012,9.1427,8.8827,8.9528,1476500.0],["2016-10-27",9.1261,9.2017,9.0874,9.1021,1261500.0],["2016-10-28",9.2017,9.2109,9.1224,9.1519,1114000.0],["2016-10-31",9.1261,9.163,9.0376,9.0874,1390000.0],["2016-11-01",9.0763,9.2367,9.0763,9.1574,2188500.0],["2016-11-02",9.0247,9.0837,8.9344,8.9491,914000.0],["2016-11-03",8.9841,9.0063,8.5712,8.5841,4769000.0],["2016-11-04",8.4274,8.5785,8.3536,8.4937,4308000.0],["2016-11-07",8.5343,8.6836,8.5158,8.573,1726000.0],["2016-11-08",8.5048,8.6338,8.4845,8.5785,1292500.0],["2016-11-09",9.0192,9.1593,8.9897,9.139,1362000.0],["2016-11-10",9.0616,9.1298,9.0339,9.08,2360000.0],["2016-11-11",8.9473,8.9804,8.9122,8.9454,1934500.0],["2016-11-14",8.9233,8.9768,8.8846,8.9104,1555000.0],["2016-11-15",9.0542,9.1095,8.9731,9.0671,936500.0],["2016-11-16",8.7481,8.7574,8.6007,8.6246,1545000.0],["2016-11-17",8.7021,8.7076,8.6412,8.6744,971500.0],["2016-11-18",8.6799,8.7039,8.5232,8.5361,1103500.0],["2016-11-21",8.42,8.4661,8.3702,8.3923,1684500.0],["2016-11-22",8.3647,8.3868,8.1951,8.2909,1858500.0],["2016-11-23",8.2725,8.4015,8.208,8.3979,3121500.0],["2016-11-25",8.479,8.5361,8.4624,8.5029,1184500.0],["2016-11-28",8.4495,8.538,8.4495,8.4919,1081000.0],["2016-11-29",8.4937,8.5619,8.4698,8.5546,767500.0],["2016-11-30",8.573,8.6191,8.5472,8.6154,1255500.0],["2016-12-01",8.6467,8.6652,8.455,8.49,1658500.0],["2016-12-02",8.5103,8.5877,8.49,8.5288,1054500.0],["2016-12-05",8.5177,8.608,8.4845,8.608,1536500.0],["2016-12-06",8.6412,8.6578,8.4882,8.5914,1398500.0],["2016-12-07",8.5693,8.6172,8.4495,8.5417,1318000.0],["2016-12-08",8.691,8.8035,8.6043,8.7131,1899500.0],["2016-12-09",8.6172,8.7426,8.5748,8.5951,858000.0],["2016-12-12",8.5288,8.5748,8.5195,8.5509,686500.0],["2016-12-13",8.5583,8.6191,8.5472,8.6172,571000.0],["2016-12-14",8.4882,8.6062,8.4439,8.514,768000.0],["2016-12-15",8.3923,8.5214,8.337,8.4661,1009000.0],["2016-12-16",8.4661,8.4845,8.3462,8.4218,1553000.0],["2016-12-19",8.337,8.3923,8.3057,8.3794,1149500.0],["2016-12-20",8.302,8.3278,8.2725,8.3204,944500.0],["2016-12-21",8.2891,8.2891,8.2006,8.2651,1455500.0],["2016-12-22",8.2043,8.208,8.1231,8.1342,1022000.0],["2016-12-23",8.1563,8.2596,8.1563,8.2116,1041500.0],["2016-12-27",8.2559,8.2854,8.2319,8.2504,580500.0],["2016-12-28",8.2743,8.2946,8.2319,8.2614,605000.0],["2016-12-29",8.2909,8.3296,8.2338,8.2559,1451500.0],["2016-12-30",8.2762,8.4015,8.2762,8.3481,1070500.0],["2017-01-03",8.3315,8.3905,8.3278,8.3776,967500.0],["2017-01-04",8.4347,8.5103,8.3942,8.4698,1464000.0],["2017-01-05",8.5748,8.6504,8.5251,8.6099,2035000.0],["2017-01-06",8.5693,8.5693,8.455,8.479,1237000.0],["2017-01-09",8.3407,8.3518,8.1619,8.2725,1434500.0],["2017-01-10",8.2799,8.2909,8.2245,8.2854,1128000.0],["2017-01-11",8.2393,8.2504,8.0273,8.0586,1959000.0],["2017-01-12",8.0328,8.0697,7.9738,8.0052,2023000.0],["2017-01-13",7.9959,8.3573,7.9111,8.0383,1576000.0],["2017-01-17",8.0144,8.0697,7.9314,8.0605,1190500.0],["2017-01-18",7.9996,8.0678,7.9775,8.0678,2073000.0],["2017-01-19",7.9996,8.0144,7.8872,7.9646,3057500.0],["2017-01-20",7.9867,8.0623,7.9369,8.0199,1698000.0],["2017-01-23",7.9664,8.0383,7.9001,7.9572,2756500.0],["2017-01-24",8.0254,8.0918,7.9867,8.0568,805000.0],["2017-01-25",8.1305,8.1674,8.0789,8.1379,849500.0],["2017-01-26",8.1102,8.1914,8.1102,8.1342,764000.0],["2017-01-27",8.1342,8.2024,8.1342,8.1951,588000.0],["2017-01-30",8.2043,8.2762,8.1692,8.1858,893500.0],["2017-01-31",8.1914,8.3352,8.1471,8.3333,805000.0],["2017-02-01",8.2835,8.3315,8.1729,8.3223,1966000.0],["2017-02-02",8.5122,8.6228,8.4568,8.5712,1451500.0],["2017-02-03",8.6504,8.656,8.5361,8.6007,1279500.0],["2017-02-06",8.4716,8.5435,8.4274,8.4642,1001000.0],["2017-02-07",8.4532,8.4605,8.3278,8.3352,1347000.0],["2017-02-08",8.2762,8.3057,8.2356,8.2835,1442000.0],["2017-02-09",8.2835,8.3831,8.2835,8.313,2021000.0],["2017-02-10",8.1987,8.2965,8.1748,8.2393,1401500.0],["2017-02-13",8.254,8.2614,8.0254,8.1029,3532000.0],["2017-02-14",8.0715,8.0937,7.9793,8.0826,2530000.0],["2017-02-15",8.0144,8.1231,7.9038,8.1084,3203500.0],["2017-02-16",8.0826,8.1692,8.0199,8.0365,1461500.0],["2017-02-17",8.0088,8.0291,7.9572,8.0144,1050500.0],["2017-02-21",7.9886,8.0789,7.9775,8.0586,1433500.0],["2017-02-22",8.0494,8.101,7.9941,8.0439,1778500.0],["2017-02-23",8.0531,8.0605,7.9959,8.0088,985000.0],["2017-02-24",8.0107,8.0107,7.9425,7.972,530000.0],["2017-02-27",7.9296,7.9886,7.9277,7.9775,946500.0],["2017-02-28",7.9535,7.9554,7.9019,7.9203,1406500.0],["2017-03-01",8.0678,8.1545,8.0402,8.1268,1012000.0],["2017-03-02",8.007,8.0439,7.9333,7.9425,1349500.0],["2017-03-03",7.9701,8.0125,7.9333,7.9498,661000.0],["2017-03-06",7.9277,7.9388,7.8779,7.8798,549000.0],["2017-03-07",7.8226,7.8595,7.8024,7.8245,1088500.0],["2017-03-08",7.8282,7.8743,7.5479,7.6456,4033000.0],["2017-03-09",7.4539,7.5129,7.3894,7.417,2015500.0],["2017-03-10",7.465,7.4816,7.3101,7.4594,2110000.0],["2017-03-13",7.5461,7.5922,7.5129,7.5811,1036000.0],["2017-03-14",7.6069,7.6512,7.5664,7.6088,1145000.0],["2017-03-15",7.6383,7.6991,7.594,7.688,1190500.0],["2017-03-16",7.6917,7.7563,7.6641,7.6917,1123500.0],["2017-03-17",7.6585,7.7083,7.6438,7.6493,1264500.0],["2017-03-20",7.6733,7.7065,7.642,7.6899,1783000.0],["2017-03-21",7.3378,7.4226,7.1976,7.1995,2651000.0],["2017-03-22",7.3765,7.3838,7.2124,7.2898,2237500.0],["2017-03-23",7.3101,7.3672,7.2824,7.3046,2102000.0],["2017-03-24",7.323,7.3728,7.2898,7.3156,1062000.0],["2017-03-27",7.3765,7.4428,7.3617,7.4373,1101500.0],["2017-03-28",7.3949,7.4668,7.3949,7.3986,1323500.0],["2017-03-29",7.406,7.4631,7.4041,7.4299,991500.0],["2017-03-30",7.3857,7.4981,7.3802,7.4889,1410500.0],["2017-03-31",7.465,7.5203,7.3838,7.4023,1027000.0],["2017-04-03",7.653,7.7157,7.5866,7.5959,1458500.0],["2017-04-04",7.5645,7.6585,7.535,7.6032,1298000.0],["2017-04-05",7.7046,7.8171,7.6991,7.7157,2326500.0],["2017-04-06",7.7083,7.7397,7.6309,7.642,1059500.0],["2017-04-07",7.559,7.5996,7.5332,7.5737,834500.0],["2017-04-10",7.5369,7.5627,7.5092,7.524,685500.0],["2017-04-11",7.5037,7.5055,7.4115,7.4355,942500.0],["2017-04-12",7.4945,7.5221,7.4613,7.4797,839500.0],["2017-04-13",7.4889,7.5424,7.4428,7.4613,617500.0],["2017-04-17",7.5406,7.6014,7.5258,7.5959,684500.0],["2017-04-18",7.4816,7.4908,7.3617,7.3986,1143500.0],["2017-04-19",7.3949,7.4539,7.3857,7.4392,980500.0],["2017-04-20",7.4465,7.5203,7.4299,7.5111,709500.0],["2017-04-21",7.4576,7.5037,7.4023,7.4797,945500.0],["2017-04-24",7.4852,7.5516,7.4207,7.5424,1339000.0],["2017-04-25",7.6217,7.6567,7.5959,7.6106,936500.0],["2017-04-26",7.5387,7.5387,7.4539,7.4557,1054000.0],["2017-04-27",7.4668,7.5166,7.417,7.5037,962500.0],["2017-04-28",7.4926,7.5535,7.4576,7.5313,1094000.0],["2017-05-01",7.5313,7.5461,7.4723,7.4742,1310500.0],["2017-05-02",7.4908,7.535,7.4742,7.5313,1912500.0],["2017-05-03",7.5295,7.5369,7.4742,7.4816,812500.0],["2017-05-04",7.5111,7.5461,7.4779,7.5461,970000.0],["2017-05-05",7.5203,7.5479,7.4742,7.5295,577500.0],["2017-05-08",7.4521,7.5055,7.4097,7.4207,1328000.0],["2017-05-09",7.4318,7.4336,7.3875,7.4041,638500.0],["2017-05-10",7.4133,7.5313,7.406,7.5092,1510000.0],["2017-05-11",7.4908,7.5037,7.4115,7.4742,959000.0],["2017-05-12",7.476,7.5442,7.4244,7.4392,1682000.0],["2017-05-15",7.6604,7.8429,7.653,7.8245,1817500.0],["2017-05-16",7.8687,7.8761,7.7858,7.8097,1504000.0],["2017-05-17",7.7194,7.8429,7.6991,7.7102,947500.0],["2017-05-18",7.6659,7.6659,7.5553,7.6309,992500.0],["2017-05-19",7.642,7.6456,7.5719,7.6401,1400000.0],["2017-05-22",7.5203,7.5424,7.4521,7.4668,1513000.0],["2017-05-23",7.4097,7.4097,7.1774,7.2032,2033000.0],["2017-05-24",7.1331,7.1552,7.0096,7.0465,1636500.0],["2017-05-25",6.9395,7.0354,6.8584,6.9211,3026500.0],["2017-05-26",6.9432,6.9432,6.8271,6.8732,1045000.0],["2017-05-30",7.0428,7.0852,6.9432,7.0151,1904000.0],["2017-05-31",7.1294,7.2456,7.111,7.1239,2907500.0],["2017-06-01",7.1442,7.2806,7.1442,7.2751,1615000.0],["2017-06-02",7.3193,7.3322,7.2806,7.3064,873000.0],["2017-06-05",7.2566,7.2566,7.1589,7.1774,608500.0],["2017-06-06",7.2308,7.2529,7.1995,7.2069,1452500.0],["2017-06-07",7.2234,7.3304,7.1976,7.3248,1887500.0],["2017-06-08",7.4816,7.6456,7.4816,7.5535,2002500.0],["2017-06-09",7.524,7.6032,7.5037,7.5645,1585000.0],["2017-06-12",7.5664,7.583,7.535,7.535,923500.0],["2017-06-13",7.5461,7.5682,7.441,7.4521,1163000.0],["2017-06-14",7.6088,7.6733,7.5866,7.6659,1553000.0],["2017-06-15",7.6585,7.7341,7.6493,7.7268,1043500.0],["2017-06-16",7.6825,7.6862,7.6198,7.6807,2094000.0],["2017-06-19",7.5977,7.6604,7.5959,7.6512,505500.0],["2017-06-20",7.6696,7.6954,7.6161,7.6401,1028000.0],["2017-06-21",7.6825,7.7692,7.6825,7.7231,1059500.0],["2017-06-22",7.6383,7.6862,7.5627,7.5903,1640500.0],["2017-06-23",7.629,7.6715,7.6032,7.6659,664500.0],["2017-06-26",7.6696,7.6936,7.6346,7.6493,1074000.0],["2017-06-27",7.5903,7.6401,7.5903,7.6161,1253500.0],["2017-06-28",7.6309,7.6751,7.618,7.6567,1198000.0],["2017-06-29",7.6327,7.642,7.5516,7.583,1676500.0],["2017-06-30",7.6696,7.771,7.6641,7.7692,893000.0],["2017-07-03",7.688,7.7028,7.6438,7.6475,758500.0],["2017-07-05",7.6456,7.6456,7.535,7.5885,650000.0],["2017-07-06",7.6051,7.6088,7.5442,7.5608,543500.0],["2017-07-07",7.688,7.7065,7.6438,7.677,725500.0],["2017-07-10",7.7268,7.7692,7.7194,7.736,861500.0],["2017-07-11",7.6696,7.6899,7.6438,7.6549,728500.0],["2017-07-12",7.6751,7.7323,7.6733,7.712,655500.0],["2017-07-13",7.738,7.7417,7.6637,7.7399,797500.0],["2017-07-14",7.7677,7.7937,7.7529,7.7752,466500.0],["2017-07-17",7.7696,7.7826,7.7009,7.7399,775500.0],["2017-07-18",7.7826,7.8067,7.7176,7.7789,1722500.0],["2017-07-19",7.9275,7.9813,7.8457,7.8959,1873000.0],["2017-07-20",7.8755,7.8755,7.7566,7.8439,1949500.0],["2017-07-21",7.8625,7.9126,7.8309,7.8866,1102500.0],["2017-07-24",7.7659,7.7919,7.6804,7.712,2340500.0],["2017-07-25",7.6934,7.7733,7.6656,7.7566,1143500.0],["2017-07-26",7.7529,7.7529,7.634,7.7399,1619500.0],["2017-07-27",7.5671,7.5857,7.0266,7.1139,2828500.0],["2017-07-28",7.0619,7.1046,6.7982,6.8335,4506500.0],["2017-07-31",6.7759,6.8427,6.6663,6.7963,4564000.0],["2017-08-01",6.9579,6.9598,6.8873,6.9356,2984500.0],["2017-08-02",6.9078,6.9078,6.8112,6.8743,2020000.0],["2017-08-03",6.7759,6.7759,6.6607,6.7016,2177000.0],["2017-08-04",6.4935,6.4935,6.4118,6.4211,3522000.0],["2017-08-07",6.3895,6.3895,6.2707,6.358,2485000.0],["2017-08-08",6.1128,6.1741,6.0663,6.1053,2725000.0],["2017-08-09",5.9828,6.0366,5.9512,5.9902,3032000.0],["2017-08-10",5.667,5.7153,5.6131,5.6336,4332000.0],["2017-08-11",5.6596,5.8713,5.6484,5.7914,2510000.0],["2017-08-14",5.8249,5.849,5.6986,5.706,2059500.0],["2017-08-15",5.7171,5.732,5.6391,5.7153,1307500.0],["2017-08-16",5.7227,5.7654,5.7134,5.7487,1408500.0],["2017-08-17",5.7561,5.7896,5.7246,5.7246,1354000.0],["2017-08-18",5.7116,5.732,5.693,5.7116,856000.0],["2017-08-21",5.6224,5.6633,5.5407,5.5927,1687500.0],["2017-08-22",5.706,5.8026,5.7004,5.7784,1358500.0],["2017-08-23",5.8304,5.8509,5.7803,5.8026,1200500.0],["2017-08-24",5.9456,5.9512,5.8156,5.8304,3159500.0],["2017-08-25",5.8323,5.8992,5.8323,5.8899,1484000.0],["2017-08-28",5.888,5.9047,5.7543,5.8992,2170000.0],["2017-08-29",5.8695,5.9047,5.8286,5.8936,1365500.0],["2017-08-30",5.888,5.888,5.823,5.8583,628000.0],["2017-08-31",5.8843,5.9828,5.7914,5.979,2828000.0],["2017-09-01",6.4323,6.6737,6.3152,6.4397,5049500.0],["2017-09-05",6.3951,6.3951,6.2669,6.2874,1804000.0],["2017-09-06",6.3115,6.345,6.2651,6.3375,1032500.0],["2017-09-07",6.3784,6.4397,6.371,6.4007,1200000.0],["2017-09-08",6.2781,6.2781,6.1518,6.1964,1400500.0],["2017-09-11",6.2428,6.3059,6.2242,6.2985,930500.0],["2017-09-12",6.2837,6.3932,6.2725,6.3524,1177500.0],["2017-09-13",6.3784,6.4973,6.3784,6.4843,1374000.0],["2017-09-14",6.5103,6.5586,6.501,6.5047,970500.0],["2017-09-15",6.4434,6.4434,6.2186,6.2744,1763500.0],["2017-09-18",6.4137,6.4322,6.3394,6.4118,1788000.0],["2017-09-19",6.436,6.4397,6.4062,6.4192,1194000.0],["2017-09-20",6.6236,6.7814,6.5697,6.6273,2326000.0],["2017-09-21",7.0805,7.1084,6.9579,7.0062,4400000.0],["2017-09-22",6.9932,7.0266,6.943,6.995,1858000.0],["2017-09-25",6.8743,6.891,6.7814,6.7982,1799000.0],["2017-09-26",6.6533,6.683,6.5827,6.6291,1770500.0],["2017-09-27",6.5121,6.5121,6.3134,6.41,2839000.0],["2017-09-28",6.592,6.683,6.5846,6.6719,2578000.0],["2017-09-29",6.6013,6.6273,6.5827,6.6273,1717000.0],["2017-10-02",6.6514,6.8632,6.6421,6.7926,1700000.0],["2017-10-03",6.657,6.657,6.5567,6.6068,1299000.0],["2017-10-04",6.761,6.8167,6.7276,6.7424,1514500.0],["2017-10-05",6.735,6.7684,6.7239,6.7406,829000.0],["2017-10-06",6.722,6.748,6.6997,6.7443,672000.0],["2017-10-09",6.7963,6.8279,6.7759,6.8,638000.0],["2017-10-10",6.8093,6.8205,6.7517,6.7833,1504500.0],["2017-10-11",6.7257,6.7573,6.7109,6.7109,687000.0],["2017-10-12",6.7146,6.7592,6.6366,6.6607,3570000.0],["2017-10-13",6.6867,6.7201,6.6254,6.6941,735000.0],["2017-10-16",6.8242,6.8465,6.7703,6.8019,1000000.0],["2017-10-17",6.7517,6.8,6.7202,6.7703,718000.0],["2017-10-18",6.787,6.7926,6.7053,6.7684,1910000.0],["2017-10-19",6.7332,6.7777,6.7016,6.7443,570000.0],["2017-10-20",6.7592,6.8353,6.7554,6.813,644000.0],["2017-10-23",6.7517,6.7573,6.6979,6.7332,594000.0],["2017-10-24",6.7369,6.8149,6.6793,6.683,863000.0],["2017-10-25",6.722,6.7499,6.5957,6.6384,825500.0],["2017-10-26",6.6904,6.7034,6.6254,6.6329,1037500.0],["2017-10-27",6.7424,6.7424,6.6459,6.6774,2186000.0],["2017-10-30",6.8892,6.9133,6.6719,6.7146,3382000.0],["2017-10-31",6.7759,6.9468,6.6737,6.7554,3910500.0],["2017-11-01",6.6626,6.6626,6.527,6.6254,2045500.0],["2017-11-02",6.8353,6.9932,6.826,6.9876,3924000.0],["2017-11-03",6.9152,6.9152,6.7703,6.826,2126500.0],["2017-11-06",6.8074,6.8465,6.7963,6.8242,884000.0],["2017-11-07",6.7554,6.761,6.6589,6.67,1536500.0],["2017-11-08",6.6663,6.7499,6.6217,6.7313,1916000.0],["2017-11-09",6.7257,6.7369,6.5994,6.6719,1759000.0],["2017-11-10",6.6198,6.6403,6.5493,6.6143,1380000.0],["2017-11-13",6.5938,6.618,6.4564,6.5957,1547500.0],["2017-11-14",6.553,6.5938,6.5103,6.5901,823000.0],["2017-11-15",6.5437,6.7109,6.5326,6.6756,1609500.0],["2017-11-16",6.6551,6.683,6.6198,6.6254,1563000.0],["2017-11-17",6.6254,6.709,6.6236,6.67,813000.0],["2017-11-20",6.501,6.566,6.4973,6.553,1736000.0],["2017-11-21",6.8,6.9096,6.8,6.8353,1094500.0],["2017-11-22",6.7109,6.7666,6.6217,6.6626,1733000.0],["2017-11-24",6.5957,6.6421,6.579,6.5864,567500.0],["2017-11-27",6.5938,6.6254,6.4954,6.501,1322000.0],["2017-11-28",6.5493,6.6236,6.5288,6.5994,830000.0],["2017-11-29",6.553,6.6459,6.54,6.631,1532000.0],["2017-11-30",6.5753,6.6681,6.4973,6.5047,2391500.0],["2017-12-01",6.3988,6.4787,6.3802,6.4583,1126500.0],["2017-12-04",6.4843,6.5177,6.4323,6.4824,1078500.0],["2017-12-05",6.3951,6.4285,6.3858,6.4118,476500.0],["2017-12-06",6.3338,6.3858,6.3338,6.3431,1015500.0],["2017-12-07",6.3208,6.3747,6.3208,6.3468,966000.0],["2017-12-08",6.3505,6.3654,6.3059,6.358,1235500.0],["2017-12-11",6.3672,6.4415,6.2948,6.423,2269500.0],["2017-12-12",6.501,6.5976,6.449,6.5567,2176500.0],["2017-12-13",6.5567,6.7517,6.5567,6.6997,3344000.0],["2017-12-14",6.7016,6.8836,6.7016,6.7889,3162500.0],["2017-12-15",6.8576,6.9765,6.7889,6.9115,2962000.0],["2017-12-18",6.9393,7.0043,6.9356,6.9486,995000.0],["2017-12-19",6.956,6.9672,6.8316,6.8483,1478000.0],["2017-12-20",6.8465,6.8706,6.7963,6.826,846500.0],["2017-12-21",6.839,6.9115,6.7499,6.7573,543000.0],["2017-12-22",6.7443,6.7517,6.6997,6.7164,461500.0],["2017-12-26",6.7722,6.8446,6.7369,6.787,427500.0],["2017-12-27",6.878,6.9189,6.8595,6.8892,933000.0],["2017-12-28",6.9728,6.9746,6.878,6.9115,1885500.0],["2017-12-29",6.9468,7.0192,6.9208,6.9765,1772000.0],["2018-01-02",6.943,7.0991,6.9393,7.0749,1146500.0],["2018-01-03",6.8855,6.9542,6.8,6.9468,1809000.0],["2018-01-04",7.0025,7.0731,6.9653,7.0526,993000.0],["2018-01-05",7.1752,7.2272,7.1659,7.1938,1418000.0],["2018-01-08",7.1957,7.2347,7.1139,7.1474,1504000.0],["2018-01-09",7.1139,7.1269,7.0452,7.1009,1390000.0],["2018-01-10",7.0415,7.0563,6.995,7.0489,1270500.0],["2018-01-11",7.0582,7.0861,7.0155,7.0712,686500.0],["2018-01-12",7.0786,7.1455,7.0768,7.0953,871000.0],["2018-01-16",7.1009,7.1715,7.1009,7.1474,998500.0],["2018-01-17",7.2161,7.2551,7.1696,7.2235,945000.0],["2018-01-18",7.1566,7.1715,7.0638,7.1102,1448500.0],["2018-01-19",7.1641,7.2347,7.1418,7.1826,1154500.0],["2018-01-22",7.1882,7.2699,7.1882,7.2699,819500.0],["2018-01-23",7.2922,7.3535,7.2588,7.3442,944000.0],["2018-01-24",7.3944,7.4223,7.3052,7.3257,2758500.0],["2018-01-25",7.2439,7.2439,6.3394,6.9858,7042000.0],["2018-01-26",6.9728,7.2681,6.9468,7.1251,3023500.0],["2018-01-29",6.8892,6.8892,6.7127,6.7443,2982500.0],["2018-01-30",6.6514,6.6849,6.5846,6.5976,2087000.0],["2018-01-31",6.5381,6.5437,6.3765,6.4007,2218000.0],["2018-02-01",6.3431,6.3431,6.1109,6.2186,2427500.0],["2018-02-02",6.1165,6.1592,6.044,6.0738,1509000.0],["2018-02-05",6.0626,6.1611,5.9512,5.9512,1496500.0],["2018-02-06",5.9698,6.1796,5.953,6.1406,2260000.0],["2018-02-07",6.0979,6.2261,6.031,6.1536,2188000.0],["2018-02-08",6.2391,6.3524,6.1369,6.1369,2276000.0],["2018-02-09",6.2094,6.3802,6.1444,6.3357,1867000.0],["2018-02-12",6.3672,6.3951,6.2651,6.3189,1120000.0],["2018-02-13",6.3059,6.3524,6.2558,6.3152,1138000.0],["2018-02-14",6.2744,6.4545,6.2744,6.4248,776500.0],["2018-02-15",6.449,6.4731,6.3877,6.4508,991000.0],["2018-02-16",6.41,6.4935,6.3988,6.4527,743500.0],["2018-02-20",6.2874,6.3728,6.2298,6.3245,2207500.0],["2018-02-21",6.3059,6.3189,6.2335,6.2335,1171000.0],["2018-02-22",6.1351,6.1852,6.1091,6.1741,2185500.0],["2018-02-23",6.2595,6.2874,6.2038,6.2391,1521500.0],["2018-02-26",6.2762,6.3431,6.2558,6.3282,1444000.0],["2018-02-27",6.3654,6.4713,6.3431,6.345,1590500.0],["2018-02-28",6.345,6.3932,6.3022,6.3022,1171000.0],["2018-03-01",6.3097,6.3932,6.2781,6.3152,855500.0],["2018-03-02",6.2799,6.3524,6.2688,6.3245,608500.0],["2018-03-05",6.2744,6.3134,6.2335,6.2744,982500.0],["2018-03-06",6.2855,6.3078,6.2094,6.2799,1791500.0],["2018-03-07",6.2186,6.2614,6.1908,6.2298,1272500.0],["2018-03-08",6.2261,6.2316,6.1462,6.2316,1477000.0],["2018-03-09",6.2056,6.2484,6.1295,6.2446,1321000.0],["2018-03-12",6.2539,6.2632,6.2019,6.2354,936000.0],["2018-03-13",6.2892,6.3487,6.2762,6.3264,1467000.0],["2018-03-14",6.3338,6.3524,6.2577,6.2855,1313500.0],["2018-03-15",6.2855,6.3654,6.2855,6.3264,1232000.0],["2018-03-16",6.2502,6.2595,6.1332,6.1592,1882500.0],["2018-03-19",6.1332,6.1611,6.0942,6.1183,1306500.0],["2018-03-20",6.1592,6.2242,6.1499,6.1834,1282000.0],["2018-03-21",6.1704,6.1982,6.0998,6.1611,1038500.0],["2018-03-22",6.0552,6.0905,6.0106,6.0125,967500.0],["2018-03-23",6.0143,6.0348,5.9289,5.9307,920000.0],["2018-03-26",6.0125,6.0812,5.9716,6.0032,1354500.0],["2018-03-27",6.0199,6.1258,6.0069,6.0793,1601500.0],["2018-03-28",6.0292,6.0979,5.9809,6.0905,1771000.0],["2018-03-29",6.1016,6.1443,6.0552,6.0719,954500.0],["2018-04-02",6.1313,6.2019,5.9883,6.0162,1215500.0],["2018-04-03",6.0793,6.1109,6.018,6.0793,1223500.0],["2018-04-04",6.0032,6.1388,5.966,6.1183,1774500.0],["2018-04-05",6.1462,6.1889,6.1258,6.1462,1480500.0],["2018-04-06",6.1165,6.1295,5.9958,6.0162,1031000.0],["2018-04-09",6.0812,6.1295,6.0645,6.0831,739000.0],["2018-04-10",6.1221,6.1239,6.0571,6.1091,1070000.0],["2018-04-11",6.0701,6.0961,6.031,6.0701,956000.0],["2018-04-12",5.9456,6.031,5.9103,6.0088,2713500.0],["2018-04-13",6.018,6.0478,5.9716,6.0013,2246000.0],["2018-04-16",6.031,6.0626,6.0273,6.031,705000.0],["2018-04-17",6.031,6.0645,5.9865,6.0403,1191500.0],["2018-04-18",6.0199,6.0701,6.005,6.0329,1875500.0],["2018-04-19",6.0719,6.0793,5.9846,6.0199,1349500.0],["2018-04-20",6.0069,6.0088,5.9605,5.9698,643500.0],["2018-04-23",5.9958,6.0143,5.9549,5.9549,1032500.0],["2018-04-24",6.0069,6.0812,6.0069,6.0143,1041000.0],["2018-04-25",5.9772,5.9809,5.8583,5.8973,837500.0],["2018-04-26",5.8416,5.9215,5.8304,5.8955,1469000.0],["2018-04-27",5.9252,5.9642,5.8955,5.9382,1342000.0],["2018-04-30",5.9586,6.0255,5.9586,6.0013,1169000.0],["2018-05-01",5.992,5.9939,5.9437,5.9679,1234000.0],["2018-05-02",5.9605,5.9828,5.9326,5.9363,953000.0],["2018-05-03",5.9382,5.9568,5.8825,5.927,721000.0],["2018-05-04",5.8955,5.9196,5.8602,5.8676,1174000.0],["2018-05-07",5.8063,5.8527,5.7877,5.8007,1564500.0],["2018-05-08",5.8174,5.8416,5.7822,5.8026,1137000.0],["2018-05-09",5.7599,5.771,5.6763,5.6874,2710500.0],["2018-05-10",5.589,5.6633,5.5425,5.6113,6084000.0],["2018-05-11",5.5983,5.6856,5.5853,5.6577,4458000.0],["2018-05-14",5.6447,5.6949,5.5946,5.5964,5532500.0],["2018-05-15",5.5314,5.589,5.4868,5.4887,8718000.0],["2018-05-16",5.5221,5.5221,5.4181,5.4311,3588500.0],["2018-05-17",5.4385,5.4385,5.3735,5.4181,7741000.0],["2018-05-18",5.42,5.472,5.3419,5.446,9070000.0],["2018-05-21",5.2305,5.4274,5.2249,5.3791,5297000.0],["2018-05-22",5.5333,5.5611,5.4441,5.4738,3854000.0],["2018-05-23",5.3679,5.3698,5.2918,5.3531,4206500.0],["2018-05-24",5.3494,5.3995,5.3401,5.3791,1721000.0],["2018-05-25",5.3902,5.433,5.3902,5.407,1108000.0],["2018-05-29",5.4255,5.4497,5.3512,5.3772,2275000.0],["2018-05-30",5.3847,5.4162,5.3512,5.3791,2755500.0],["2018-05-31",5.3605,5.3642,5.2918,5.2918,3005000.0],["2018-06-01",5.3289,5.4515,5.3289,5.3902,2953000.0],["2018-06-04",5.4943,5.5221,5.4404,5.4404,3092500.0],["2018-06-05",5.4218,5.4218,5.3512,5.3717,3459500.0],["2018-06-06",5.4311,5.485,5.3847,5.4367,3872000.0],["2018-06-07",5.4534,5.5351,5.4515,5.5221,2430500.0],["2018-06-08",5.6428,5.7506,5.6373,5.7413,2886500.0],["2018-06-11",5.7673,5.823,5.7264,5.7264,3400000.0],["2018-06-12",5.9995,6.0143,5.9456,5.9512,4828000.0],["2018-06-13",6.1629,6.2372,6.1629,6.1908,2780500.0],["2018-06-14",6.2038,6.2131,6.1239,6.1332,2770000.0],["2018-06-15",6.4787,6.5344,6.4323,6.5121,4526500.0],["2018-06-18",6.5121,6.5623,6.4657,6.5047,3142000.0],["2018-06-19",6.423,6.4991,6.3765,6.4768,3905000.0],["2018-06-20",6.4768,6.4768,6.423,6.4453,1104000.0],["2018-06-21",6.3728,6.4137,6.3357,6.3617,2016500.0],["2018-06-22",6.4062,6.4434,6.2595,6.3282,1487000.0],["2018-06-25",6.2595,6.2595,6.1481,6.1666,1587000.0],["2018-06-26",6.1648,6.1666,6.0719,6.0719,1196500.0],["2018-06-27",6.1425,6.1815,6.0218,6.0236,2468500.0],["2018-06-28",6.0682,6.0905,6.0013,6.044,3044500.0],["2018-06-29",6.0069,6.0069,5.9252,5.9809,2426500.0],["2018-07-02",5.9902,6.0236,5.9493,5.9735,1880000.0],["2018-07-03",6.0701,6.1016,6.0348,6.0775,973000.0],["2018-07-05",6.0979,6.1183,6.0236,6.1146,2342000.0],["2018-07-06",6.0478,6.1276,6.044,6.1091,1234000.0],["2018-07-09",6.2224,6.2688,6.1889,6.2279,1557000.0],["2018-07-10",6.1982,6.2168,6.1518,6.2094,1394000.0],["2018-07-11",6.1704,6.1982,6.1406,6.1666,1313000.0],["2018-07-12",6.2874,6.3059,6.2502,6.3041,1496500.0],["2018-07-13",6.2829,6.2829,6.208,6.2286,1111000.0],["2018-07-16",5.6833,5.7526,5.5521,5.5802,3505000.0],["2018-07-17",5.569,5.5971,5.5409,5.5915,1473000.0],["2018-07-18",5.5915,5.6046,5.5371,5.5896,1341000.0],["2018-07-19",5.4809,5.5146,5.4341,5.4809,1622500.0],["2018-07-20",5.5165,5.5652,5.5015,5.5577,1368000.0],["2018-07-23",5.5315,5.5334,5.4959,5.5184,1561500.0],["2018-07-24",5.614,5.6646,5.5952,5.6402,1385000.0],["2018-07-25",5.6627,5.97,5.6252,5.7002,1175500.0],["2018-07-26",5.8875,5.94,5.8182,5.8463,2269500.0],["2018-07-27",5.7151,5.7151,5.6346,5.6964,1962000.0],["2018-07-30",5.6646,5.7451,5.6346,5.7077,2311500.0],["2018-07-31",5.7264,5.8594,5.7264,5.8519,2612000.0],["2018-08-01",5.9025,5.9363,5.8688,5.9044,2786000.0],["2018-08-02",5.9887,6.0768,5.97,6.0599,2710500.0],["2018-08-03",6.1405,6.208,6.1405,6.2061,1523000.0],["2018-08-06",6.088,6.1686,6.0581,6.1443,2064500.0],["2018-08-07",6.088,6.1836,6.088,6.1836,1631500.0],["2018-08-08",6.1555,6.1555,6.0862,6.1199,1059000.0],["2018-08-09",6.1199,6.1611,6.103,6.118,1009500.0],["2018-08-10",6.0824,6.0824,6.0168,6.0412,968500.0],["2018-08-13",6.0693,6.088,6.0187,6.0281,909500.0],["2018-08-14",6.0693,6.1349,6.0693,6.0937,1300500.0],["2018-08-15",6.0599,6.0693,6.0093,6.0337,595000.0],["2018-08-16",6.2023,6.2754,6.193,6.2417,1513500.0],["2018-08-17",6.2417,6.3579,6.2361,6.3391,1275000.0],["2018-08-20",6.3316,6.4366,6.3316,6.4122,997500.0],["2018-08-21",6.4665,6.4928,6.4122,6.4647,1042000.0],["2018-08-22",6.4478,6.5171,6.4478,6.4984,1118000.0],["2018-08-23",6.5565,6.5883,6.5096,6.5284,1028000.0],["2018-08-24",6.534,6.5659,6.5153,6.5527,846500.0],["2018-08-27",6.5584,6.5865,6.5209,6.5527,1527000.0],["2018-08-28",6.4872,6.5284,6.4628,6.504,1105500.0],["2018-08-29",6.3447,6.401,6.3316,6.3672,1423500.0],["2018-08-30",6.3204,6.341,6.2735,6.2942,1100500.0],["2018-08-31",6.5396,6.5846,6.4909,6.5846,1294500.0],["2018-09-04",6.6033,6.6539,6.5715,6.6052,2392500.0],["2018-09-05",6.6783,6.7214,6.6277,6.7214,1425000.0],["2018-09-06",6.6895,6.742,6.6352,6.6802,1708500.0],["2018-09-07",6.7795,6.8226,6.7383,6.7813,1680500.0],["2018-09-10",6.5977,6.6427,6.5771,6.5921,1180000.0],["2018-09-11",6.5209,6.5677,6.4665,6.5584,1306500.0],["2018-09-12",6.5865,6.6333,6.5378,6.6314,1567500.0],["2018-09-13",6.6764,6.6764,6.6371,6.667,561500.0],["2018-09-14",6.667,6.7682,6.667,6.7589,1206000.0],["2018-09-17",6.6783,6.742,6.6596,6.6895,1161000.0],["2018-09-18",6.6877,6.7251,6.6483,6.7176,1051500.0],["2018-09-19",6.7439,6.8113,6.7251,6.7832,1136000.0],["2018-09-20",6.8038,6.8975,6.8038,6.8825,981000.0],["2018-09-21",6.7158,6.7158,6.609,6.6127,1822000.0],["2018-09-24",6.6183,6.6483,6.534,6.5715,785000.0],["2018-09-25",6.6914,6.697,6.6202,6.6464,1227500.0],["2018-09-26",6.6558,6.6952,6.5977,6.667,937000.0],["2018-09-27",6.5715,6.5902,6.5209,6.5452,914500.0],["2018-09-28",6.5171,6.5171,6.4609,6.4834,964000.0],["2018-10-01",6.4834,6.4834,6.3054,6.3148,1406500.0],["2018-10-02",6.2885,6.356,6.2867,6.3354,691000.0],["2018-10-03",6.3373,6.3429,6.2792,6.2848,1109000.0],["2018-10-04",6.0337,6.0955,6.0075,6.0618,2718000.0],["2018-10-05",6.0524,6.0899,5.9569,5.9962,1433000.0],["2018-10-08",5.94,5.9887,5.9175,5.9756,1094500.0],["2018-10-09",6.1836,6.2005,6.1517,6.1742,1742000.0],["2018-10-10",6.2735,6.2735,6.1255,6.1311,1912000.0],["2018-10-11",6.2342,6.2342,6.0862,6.1068,1963000.0],["2018-10-12",6.2061,6.2342,6.1405,6.2155,1815500.0],["2018-10-15",6.4516,6.4947,6.3841,6.4553,2220000.0],["2018-10-16",6.5096,6.6052,6.5096,6.5996,1318500.0],["2018-10-17",6.519,6.5321,6.4253,6.489,788000.0],["2018-10-18",6.4759,6.5078,6.3729,6.3991,1114000.0],["2018-10-19",6.4572,6.534,6.4572,6.504,966000.0],["2018-10-22",6.4422,6.4647,6.3897,6.4028,571000.0],["2018-10-23",6.2885,6.3878,6.2792,6.3522,754500.0],["2018-10-24",6.2417,6.2679,6.1012,6.1049,1017500.0],["2018-10-25",6.0862,6.1555,6.0862,6.1293,1034500.0],["2018-10-26",6.1124,6.3654,6.0862,6.3354,2305000.0],["2018-10-29",6.4834,6.5115,6.311,6.3579,2475000.0],["2018-10-30",6.5115,6.5228,5.9381,6.0637,5479000.0],["2018-10-31",6.326,6.4197,6.2792,6.3766,2043000.0],["2018-11-01",6.2867,6.2867,6.0693,6.2454,2491000.0],["2018-11-02",6.2248,6.2342,6.133,6.1536,1100000.0],["2018-11-05",6.1686,6.2604,6.1686,6.2567,1010000.0],["2018-11-06",6.2567,6.3822,6.2567,6.3766,1022000.0],["2018-11-07",6.401,6.4403,6.3747,6.4291,1041000.0],["2018-11-08",6.4066,6.4178,6.3241,6.3335,848000.0],["2018-11-09",6.2454,6.2717,6.1873,6.2379,1246000.0],["2018-11-12",6.2529,6.3091,6.2061,6.2623,998500.0],["2018-11-13",6.2848,6.416,6.2848,6.3785,1672000.0],["2018-11-14",6.3972,6.4441,6.3485,6.4122,1229500.0],["2018-11-15",6.3916,6.4797,6.3804,6.4628,1764500.0],["2018-11-16",6.4459,6.5659,6.4459,6.5434,1169500.0],["2018-11-19",6.5846,6.6502,6.5846,6.6052,1006500.0],["2018-11-20",6.4628,6.89,6.4178,6.8394,2762000.0],["2018-11-21",6.905,6.9294,6.8076,6.8657,1304500.0],["2018-11-23",6.8957,6.9669,6.8957,6.9331,383500.0],["2018-11-26",6.9219,6.9275,6.8001,6.8151,1207500.0],["2018-11-27",6.8244,6.9331,6.8188,6.9031,1229500.0],["2018-11-28",6.8694,6.95,6.7945,6.9275,2279500.0],["2018-11-29",7.1018,7.2236,7.0549,7.1749,1023000.0],["2018-11-30",7.2966,7.3154,7.1749,7.203,2473000.0],["2018-12-03",7.1599,7.1786,7.0381,7.1655,1816500.0],["2018-12-04",7.1898,7.261,7.173,7.203,1091000.0],["2018-12-06",7.0793,7.1524,7.0418,7.1336,1673500.0],["2018-12-07",7.1655,7.188,7.0662,7.0718,1354500.0],["2018-12-10",6.9875,7.0849,6.802,6.89,1641000.0],["2018-12-11",7.0399,7.0737,6.9406,6.9706,1548000.0],["2018-12-12",6.8301,6.8301,6.6614,6.7289,1177000.0],["2018-12-13",6.7832,6.8919,6.757,6.8582,779500.0],["2018-12-14",6.7589,6.9331,6.757,6.86,1212500.0],["2018-12-17",6.8732,6.8732,6.7495,6.7776,925500.0],["2018-12-18",6.905,6.9968,6.905,6.9931,1114000.0],["2018-12-19",6.9687,6.995,6.8244,6.8638,809500.0],["2018-12-20",6.8975,7.0605,6.8975,6.9875,883500.0],["2018-12-21",6.9556,7.0062,6.8675,6.9031,1315000.0],["2018-12-24",6.89,6.9875,6.8526,6.9462,391500.0],["2018-12-26",6.9856,7.0999,6.9818,7.0924,648000.0],["2018-12-27",6.9556,7.0418,6.9069,7.0418,877500.0],["2018-12-28",7.0456,7.1168,7.0212,7.0624,757500.0],["2018-12-31",7.0643,7.0962,6.9931,7.0643,615000.0],["2019-01-02",7.0268,7.0999,6.9875,7.0399,659500.0],["2019-01-03",6.9893,6.9893,6.86,6.8919,950000.0],["2019-01-04",6.9631,7.0268,6.9256,6.9856,1716500.0],["2019-01-07",6.9106,6.9106,6.8226,6.8451,1138500.0],["2019-01-08",6.8769,6.9406,6.8619,6.9144,636000.0],["2019-01-09",6.9331,6.9762,6.9163,6.935,923000.0],["2019-01-10",6.9406,6.9406,6.8263,6.8863,712000.0],["2019-01-11",6.8507,6.9238,6.8507,6.9144,688500.0],["2019-01-14",6.8301,6.8301,6.802,6.8057,536500.0],["2019-01-15",6.8526,6.9631,6.8507,6.8919,1147000.0],["2019-01-16",6.9031,6.9818,6.9013,6.9481,676000.0],["2019-01-17",6.9125,7.0231,6.8938,6.9893,2559500.0],["2019-01-18",6.9144,6.9875,6.8994,6.9406,2362500.0],["2019-01-22",6.9444,7.0662,6.9331,7.0231,1226000.0],["2019-01-23",7.0362,7.0999,7.0231,7.0549,2393500.0],["2019-01-24",7.0737,7.1655,7.0699,7.098,1779000.0],["2019-01-25",7.0999,7.1505,6.98,7.0231,1057500.0],["2019-01-28",6.98,7.0081,6.9331,6.98,989500.0],["2019-01-29",7.0362,7.0624,6.9144,6.9519,1097500.0],["2019-01-30",6.9968,7.0662,6.965,7.0437,872500.0],["2019-01-31",7.0737,7.2817,7.0662,7.1561,1296000.0],["2019-02-01",7.4128,7.4765,7.2179,7.3135,1317500.0],["2019-02-04",7.2592,7.4971,7.1786,7.4391,3318000.0],["2019-02-05",7.4541,7.5328,7.4016,7.4672,1328000.0],["2019-02-06",7.3604,7.4428,7.3604,7.3772,1010500.0],["2019-02-07",7.4409,7.4578,7.3772,7.4166,828000.0],["2019-02-08",7.3229,7.3266,7.2123,7.2704,1299500.0],["2019-02-11",6.98,7.0025,6.8301,6.8675,1416000.0],["2019-02-12",7.0043,7.1374,6.9519,7.1355,1109000.0],["2019-02-13",7.01,7.1149,6.9781,7.0118,709000.0],["2019-02-14",7.0306,7.1018,7.0287,7.0662,868000.0],["2019-02-15",6.9125,6.9125,6.6521,6.742,1363000.0],["2019-02-19",6.742,6.8563,6.6708,6.8207,1348000.0],["2019-02-20",6.8113,6.8113,6.7008,6.7026,1248000.0],["2019-02-21",6.7514,6.7945,6.7139,6.7457,1679000.0],["2019-02-22",6.8844,6.9706,6.8769,6.9106,1094500.0],["2019-02-25",7.0062,7.0587,6.9987,7.0025,1937500.0],["2019-02-26",6.9837,7.0643,6.9837,7.0193,529500.0],["2019-02-27",6.9912,7.0456,6.9631,6.9687,442000.0],["2019-02-28",6.9519,7.0737,6.9425,7.0605,1404000.0],["2019-03-01",7.068,7.1018,6.7795,7.0624,1076500.0],["2019-03-04",7.0624,7.0755,6.9631,6.995,641000.0],["2019-03-05",7.0193,7.1505,7.0006,7.1299,858500.0],["2019-03-06",7.1692,7.2461,7.1561,7.2161,1144000.0],["2019-03-07",7.2105,7.2123,7.0793,7.0999,724000.0],["2019-03-08",7.0212,7.0531,6.9369,7.0306,443000.0],["2019-03-11",7.0493,7.1973,7.0362,7.1674,807500.0],["2019-03-12",7.1917,7.2367,7.1617,7.1842,554000.0],["2019-03-13",7.2123,7.2592,7.1711,7.2329,686000.0],["2019-03-14",7.2179,7.2929,7.2123,7.2573,1278000.0],["2019-03-15",7.2704,7.3285,7.2404,7.2835,958500.0],["2019-03-18",7.3079,7.3622,7.3004,7.3229,474000.0],["2019-03-19",7.3754,7.4541,7.3754,7.411,539000.0],["2019-03-20",7.5103,7.6527,7.4634,7.589,1199500.0],["2019-03-21",7.559,7.6414,7.5496,7.5534,816000.0],["2019-03-22",7.5253,7.544,7.306,7.3379,1276500.0],["2019-03-25",7.4203,7.5758,7.4203,7.499,628000.0],["2019-03-26",7.5571,7.6208,7.5459,7.6021,445500.0],["2019-03-27",7.5777,7.5833,7.4053,7.4822,823500.0],["2019-03-28",7.4372,7.4859,7.3435,7.4466,633000.0],["2019-03-29",7.4878,7.5908,7.4578,7.589,1154500.0],["2019-04-01",7.6264,7.6452,7.5815,7.6021,875500.0],["2019-04-02",7.6246,7.7351,7.6133,7.7033,1461000.0],["2019-04-03",7.6695,7.6695,7.5496,7.5871,1314500.0],["2019-04-04",7.5777,7.6021,7.4934,7.4971,781000.0],["2019-04-05",7.5758,7.5758,7.396,7.4859,532000.0],["2019-04-08",7.4597,7.4597,7.3772,7.4353,453500.0],["2019-04-09",7.4316,7.5684,7.411,7.5121,860500.0],["2019-04-10",7.5215,7.5459,7.4522,7.5009,839000.0],["2019-04-11",7.6077,7.6115,7.5103,7.5384,1404000.0],["2019-04-12",7.5627,7.662,7.5121,7.6564,961000.0],["2019-04-15",7.5815,7.5815,7.4822,7.5646,655500.0],["2019-04-16",7.7014,7.707,7.4915,7.4953,1158000.0],["2019-04-17",7.529,7.5571,7.469,7.5402,1070000.0],["2019-04-18",7.5328,7.6452,7.5271,7.6396,556000.0],["2019-04-22",7.5534,7.6208,7.5477,7.589,352000.0],["2019-04-23",7.5983,7.6883,7.5983,7.662,627000.0],["2019-04-24",7.6677,7.6714,7.6302,7.6545,522000.0],["2019-04-25",7.7763,7.8419,7.7276,7.767,1021000.0],["2019-04-26",7.7576,7.7913,7.6583,7.7014,681500.0],["2019-04-29",7.7051,7.7314,7.6658,7.7164,723500.0],["2019-04-30",7.7707,7.8963,7.7707,7.8494,1607500.0],["2019-05-01",7.8832,7.8832,7.7895,7.8232,594500.0],["2019-05-02",7.8757,7.9412,7.7932,7.9094,1307500.0],["2019-05-03",7.9094,7.9881,7.8775,7.9075,393000.0],["2019-05-06",7.7932,8.0143,7.7876,8.0124,493000.0],["2019-05-07",7.9881,8.0237,7.8906,7.9337,767500.0],["2019-05-08",7.8906,7.8906,7.7726,7.8232,428000.0],["2019-05-09",7.7782,7.87,7.6976,7.8438,520500.0],["2019-05-10",7.8213,7.8213,7.7014,7.7576,510500.0],["2019-05-13",7.5983,7.5983,7.3791,7.4128,952000.0],["2019-05-14",7.4653,7.4897,7.3454,7.4484,884500.0],["2019-05-15",7.4541,7.5552,7.4447,7.5384,524500.0],["2019-05-16",7.5253,7.5796,7.4971,7.5159,504000.0],["2019-05-17",7.4147,7.4728,7.276,7.3791,1042000.0],["2019-05-20",6.92,7.0568,6.8975,6.935,960500.0],["2019-05-21",7.1767,7.2179,7.1018,7.1243,1204000.0],["2019-05-22",7.1186,7.1749,7.0193,7.0905,954500.0],["2019-05-23",7.0324,7.0962,7.0081,7.0624,787000.0],["2019-05-24",7.1374,7.2254,7.1374,7.1505,419000.0],["2019-05-28",7.1336,7.1374,7.0193,7.0324,1685500.0],["2019-05-29",6.9575,6.9837,6.8188,6.9594,1103000.0],["2019-05-30",7.0306,7.2386,7.0306,7.1861,1012500.0],["2019-05-31",7.1636,7.1861,7.1018,7.1411,693500.0],["2019-06-03",7.2517,7.4447,7.2105,7.4334,900000.0],["2019-06-04",7.2873,7.4259,7.2142,7.3697,1182000.0],["2019-06-05",7.4053,7.4241,7.351,7.3641,956000.0],["2019-06-06",7.3416,7.366,7.1561,7.1749,645000.0],["2019-06-07",7.0737,7.1411,7.0287,7.0587,689500.0],["2019-06-10",7.1336,7.1655,7.0924,7.1018,323000.0],["2019-06-11",7.1617,7.1617,7.0737,7.1093,1284000.0],["2019-06-12",7.0381,7.1111,7.0025,7.0531,709500.0],["2019-06-13",7.0755,7.1018,6.9088,6.9163,507000.0],["2019-06-14",6.9125,6.9912,6.8675,6.9462,648500.0],["2019-06-17",6.8807,6.9163,6.7926,6.7926,694000.0],["2019-06-18",6.9556,7.01,6.92,6.9425,959500.0],["2019-06-19",6.9031,6.9406,6.8507,6.9181,499500.0],["2019-06-20",6.9069,7.0175,6.8825,6.8994,531000.0],["2019-06-21",6.8863,6.9144,6.7551,6.7551,2448500.0],["2019-06-24",6.7645,6.8376,6.712,6.7607,993500.0],["2019-06-25",6.8207,6.8863,6.7551,6.7963,1136000.0],["2019-06-26",6.8638,6.9575,6.8244,6.9088,2028000.0],["2019-06-27",6.9088,7.0924,6.9069,7.0549,1038500.0],["2019-06-28",7.0081,7.0568,6.9331,7.0212,973500.0],["2019-07-01",7.3229,7.3229,7.2048,7.2573,684500.0],["2019-07-02",7.1655,7.1655,7.01,7.0643,920000.0],["2019-07-03",7.0418,7.1261,7.0231,7.0887,370000.0],["2019-07-05",7.0849,7.1374,7.0343,7.1093,329500.0],["2019-07-08",7.1093,7.1261,7.0062,7.0249,397000.0],["2019-07-09",7.0624,7.0924,7.0493,7.0849,340000.0],["2019-07-10",7.0643,7.0887,6.9537,7.0268,1024000.0],["2019-07-11",7.1898,7.261,7.1692,7.2254,739500.0],["2019-07-12",7.2079,7.2815,7.138,7.1664,671000.0],["2019-07-15",7.2003,7.2249,7.1305,7.1456,532500.0],["2019-07-16",7.2475,7.291,7.2173,7.2589,823500.0],["2019-07-17",7.2683,7.3061,7.223,7.2589,454500.0],["2019-07-18",7.223,7.2626,7.2154,7.2343,382500.0],["2019-07-19",7.1758,7.1815,7.1173,7.121,345000.0],["2019-07-22",7.1588,7.2287,7.1569,7.189,579000.0],["2019-07-23",7.1003,7.1399,6.97,7.0097,764500.0],["2019-07-24",7.0474,7.1116,7.021,7.0871,520000.0],["2019-07-25",7.2079,7.3193,7.1437,7.1928,1063000.0],["2019-07-26",7.3721,7.408,7.3212,7.3627,968500.0],["2019-07-29",7.1739,7.2815,6.9304,7.1361,798500.0],["2019-07-30",6.97,7.0191,6.853,6.9285,934000.0],["2019-07-31",7.0097,7.0644,6.9379,6.9492,1402000.0],["2019-08-01",6.8907,6.9549,6.8473,6.9058,760000.0],["2019-08-02",6.8435,6.8813,6.7529,6.7926,983000.0],["2019-08-05",6.6944,6.7378,6.6321,6.6472,1371500.0],["2019-08-06",6.7491,6.8379,6.7284,6.7284,1410000.0],["2019-08-07",6.7397,6.7926,6.6755,6.7378,3360500.0],["2019-08-08",6.8039,6.9021,6.7718,6.8454,3405000.0],["2019-08-09",6.8379,6.8907,6.802,6.8379,1203500.0],["2019-08-12",6.7831,6.9058,6.7812,6.8416,446500.0],["2019-08-13",6.7661,6.8228,6.6396,6.6736,1879500.0],["2019-08-14",6.5736,6.6547,6.5547,6.5736,709500.0],["2019-08-15",6.6378,6.6831,6.5547,6.5868,551000.0],["2019-08-16",6.6038,6.7019,6.6,6.6529,821500.0],["2019-08-19",6.6812,6.7019,6.5547,6.6453,526500.0],["2019-08-20",6.6831,6.7529,6.6264,6.6717,1045000.0],["2019-08-21",6.6396,6.6812,6.5943,6.617,445000.0],["2019-08-22",6.651,6.7057,6.6,6.6415,529000.0],["2019-08-23",6.6472,6.768,6.6094,6.6189,738500.0],["2019-08-26",6.7001,6.734,6.6453,6.6944,852000.0],["2019-08-27",6.6887,6.7454,6.5698,6.6189,750500.0],["2019-08-28",6.5547,6.617,6.5452,6.6094,458500.0],["2019-08-29",6.6321,6.6906,6.6038,6.6434,377000.0],["2019-08-30",6.6944,6.7624,6.6038,6.7491,918500.0],["2019-09-03",6.6472,6.6736,6.5981,6.6585,745000.0],["2019-09-04",6.7699,7.1041,6.768,6.9492,3102000.0],["2019-09-05",7.0399,7.0625,6.9039,7.0625,1287500.0],["2019-09-06",7.1456,7.2626,7.1456,7.1909,1102500.0],["2019-09-09",7.2173,7.2683,7.138,7.2589,673500.0],["2019-09-10",7.2343,7.3382,7.1513,7.3023,907000.0],["2019-09-11",7.2532,7.3589,7.2532,7.3344,788500.0],["2019-09-12",7.3533,7.4476,7.3212,7.4042,751000.0],["2019-09-13",7.3457,7.3684,7.2759,7.3212,682000.0],["2019-09-16",7.2438,7.323,7.2098,7.2438,676500.0],["2019-09-17",7.2192,7.2607,7.1418,7.2136,787500.0],["2019-09-18",7.2721,7.3061,7.172,7.189,1201500.0],["2019-09-19",7.1739,7.2419,7.0814,7.1758,718000.0],["2019-09-20",7.3646,7.5269,7.2381,7.3835,2399000.0],["2019-09-23",7.2589,7.323,7.2079,7.323,705000.0],["2019-09-24",7.4344,7.5232,7.2626,7.3457,1263500.0],["2019-09-25",7.3136,7.3702,7.2796,7.3533,356000.0],["2019-09-26",7.374,7.4137,7.3098,7.4118,688500.0],["2019-09-27",7.3797,7.4004,7.3174,7.3797,1406000.0],["2019-09-30",7.2985,7.3155,7.1399,7.1531,973500.0],["2019-10-01",7.138,7.1531,7.021,7.0606,486000.0],["2019-10-02",6.9964,7.0644,6.9436,7.021,485500.0],["2019-10-03",7.0852,7.1418,7.0682,7.138,389000.0],["2019-10-04",7.0587,7.0965,6.9813,7.0569,845500.0],["2019-10-07",7.0059,7.0455,6.9436,7.0229,458000.0],["2019-10-08",6.9851,7.004,6.9134,6.9209,629000.0],["2019-10-09",6.9549,7.0569,6.9549,7.0399,414500.0],["2019-10-10",7.0191,7.0569,6.9946,7.0399,877000.0],["2019-10-11",7.0531,7.1437,7.0191,7.0493,461000.0],["2019-10-14",7.0493,7.1154,7.0399,7.0531,224000.0],["2019-10-15",7.089,7.2419,7.089,7.2098,1206500.0],["2019-10-16",7.2079,7.2456,7.1456,7.1984,590500.0],["2019-10-17",7.2211,7.3155,7.1456,7.1569,1250000.0],["2019-10-18",7.2117,7.3381,7.2117,7.3079,452500.0],["2019-10-21",7.2683,7.357,7.2664,7.3193,729500.0],["2019-10-22",7.4174,7.4628,7.3061,7.3212,973500.0],["2019-10-23",7.3872,7.5496,7.3872,7.5288,823000.0],["2019-10-24",7.5099,7.525,7.3684,7.3929,3572500.0],["2019-10-25",7.4061,7.4363,7.3835,7.4099,1273500.0],["2019-10-28",7.4401,7.4401,7.3136,7.3533,492000.0],["2019-10-29",7.3872,7.5005,7.3835,7.4911,583000.0],["2019-10-30",7.3438,7.4495,7.3306,7.4099,538000.0],["2019-10-31",7.4325,7.4476,7.3023,7.391,657500.0],["2019-11-01",7.3419,7.5722,7.291,7.5213,1292000.0],["2019-11-04",7.493,7.5232,7.3702,7.4193,736000.0],["2019-11-05",7.6081,7.6383,7.5005,7.5892,991000.0],["2019-11-06",7.6421,7.6893,7.6081,7.6081,669500.0],["2019-11-07",7.6968,7.7176,7.5779,7.6194,344000.0],["2019-11-08",7.525,7.5949,7.4892,7.5326,395000.0],["2019-11-11",7.459,7.5553,7.4571,7.5005,253000.0],["2019-11-12",7.4986,7.5968,7.4873,7.5024,977000.0],["2019-11-13",7.2872,7.357,7.2438,7.2853,1210500.0],["2019-11-14",7.2551,7.2815,7.1833,7.2268,875000.0],["2019-11-15",7.2419,7.3117,7.2136,7.2683,1010500.0],["2019-11-18",7.2664,7.2815,7.2154,7.2343,524000.0],["2019-11-19",7.3155,7.3155,7.2551,7.2626,489000.0],["2019-11-20",7.4514,7.559,7.4156,7.5288,1064500.0],["2019-11-21",7.5817,7.6383,7.5609,7.6081,608000.0],["2019-11-22",7.7138,7.7138,7.4892,7.4948,854000.0],["2019-11-25",7.6553,7.7025,7.6251,7.6629,338000.0],["2019-11-26",7.7403,7.8724,7.7308,7.846,1399500.0],["2019-11-27",7.8668,7.9291,7.8422,7.8875,676000.0],["2019-11-29",7.7308,7.7591,7.6327,7.6874,518500.0],["2019-12-02",7.61,7.6553,7.5666,7.627,719000.0],["2019-12-03",7.5383,7.5892,7.525,7.5496,1726500.0],["2019-12-04",7.5704,7.61,7.5288,7.5892,1784000.0],["2019-12-05",7.6232,7.6232,7.5383,7.5704,643000.0],["2019-12-06",7.6251,7.6345,7.5647,7.6308,709500.0],["2019-12-09",7.6648,7.7063,7.644,7.6459,540000.0],["2019-12-10",7.6912,7.7724,7.6515,7.7554,833000.0],["2019-12-11",7.7497,7.7516,7.6987,7.7214,636000.0],["2019-12-12",7.7289,7.7894,7.6251,7.7894,1062000.0],["2019-12-13",7.6043,7.6685,7.5836,7.6364,1012000.0],["2019-12-16",7.5817,7.6629,7.5609,7.5949,1117000.0],["2019-12-17",7.5704,7.6666,7.525,7.6421,1614000.0],["2019-12-18",7.6968,7.7856,7.6648,7.6742,1097500.0],["2019-12-19",7.6742,7.6874,7.6289,7.661,613500.0],["2019-12-20",7.644,7.7138,7.6345,7.6723,1598000.0],["2019-12-23",7.7403,7.7516,7.6666,7.7006,366500.0],["2019-12-24",7.6874,7.7837,7.6761,7.7497,275500.0],["2019-12-26",7.6629,7.7063,7.6478,7.6478,444000.0],["2019-12-27",7.7157,7.7214,7.6591,7.6629,485500.0],["2019-12-30",7.6685,7.7422,7.6685,7.6931,352000.0],["2019-12-31",7.6421,7.6817,7.5722,7.661,244000.0],["2020-01-02",7.6421,7.6855,7.5666,7.6402,265500.0],["2020-01-03",7.5628,7.6383,7.5628,7.6006,234500.0],["2020-01-06",7.5477,7.5741,7.4816,7.5628,309000.0],["2020-01-07",7.5779,7.6176,7.5175,7.6025,493000.0],["2020-01-08",7.6119,7.7346,7.6062,7.7176,499500.0],["2020-01-09",7.7346,7.8856,7.7289,7.7856,1284000.0],["2020-01-10",7.8252,7.8309,7.7346,7.7516,509500.0],["2020-01-13",7.8158,7.8705,7.7931,7.8554,1590500.0],["2020-01-14",7.8441,7.9272,7.8139,7.9083,715000.0],["2020-01-15",7.829,7.88,7.7931,7.8516,473500.0],["2020-01-16",7.812,7.8384,7.5949,7.7894,3425000.0],["2020-01-17",7.9781,8.0367,7.9121,8.014,1222500.0],["2020-01-21",8.031,8.0839,7.9819,8.0386,1043500.0],["2020-01-22",8.0518,8.1009,8.0197,8.0386,1065500.0],["2020-01-23",7.9762,8.0272,7.963,7.9951,868500.0],["2020-01-24",7.9951,8.0348,7.9007,7.9291,860500.0],["2020-01-27",8.3444,8.435,8.2613,8.3482,2877500.0],["2020-01-28",8.2764,8.4048,8.2632,8.3991,2076000.0],["2020-01-29",8.3349,8.4369,8.3047,8.3746,818000.0],["2020-01-30",8.3066,8.35,8.2368,8.3349,774000.0],["2020-01-31",8.2651,8.3161,8.2217,8.2462,1138500.0],["2020-02-03",8.3104,8.3878,8.2708,8.3255,1061500.0],["2020-02-04",8.4954,8.6842,8.4954,8.654,1434000.0],["2020-02-05",8.4652,8.4652,8.3085,8.401,1522000.0],["2020-02-06",8.4841,8.5105,8.4067,8.4614,1098000.0],["2020-02-07",8.3935,8.3935,8.3123,8.3368,840500.0],["2020-02-10",8.3331,8.3859,8.2896,8.3104,610500.0],["2020-02-11",8.4029,8.4388,8.3595,8.4067,728500.0],["2020-02-12",8.4954,8.4954,8.3972,8.4331,1177500.0],["2020-02-13",8.6219,8.7201,8.6219,8.6559,1964500.0],["2020-02-14",8.6521,8.6861,8.5464,8.5804,1389000.0],["2020-02-18",8.5898,8.6295,8.5181,8.5445,677500.0],["2020-02-19",8.6143,8.6521,8.5672,8.6181,571500.0],["2020-02-20",8.5369,8.5596,8.3652,8.4671,528000.0],["2020-02-21",8.4577,8.5483,8.4331,8.4577,540500.0],["2020-02-24",8.35,8.35,8.199,8.233,731000.0],["2020-02-25",8.1443,8.1915,8.0234,8.0555,734000.0],["2020-02-26",8.0801,8.1688,8.0574,8.1329,537000.0],["2020-02-27",8.0461,8.1386,7.946,7.946,713500.0],["2020-02-28",7.6591,7.7006,7.5326,7.5817,1589500.0],["2020-03-02",7.5704,7.6364,7.5269,7.576,993000.0],["2020-03-03",7.7705,7.9158,7.7327,7.7742,748500.0],["2020-03-04",7.963,8.0952,7.9177,8.0612,800500.0],["2020-03-05",7.9951,8.1348,7.9857,8.0065,797500.0],["2020-03-06",7.8951,8.0669,7.8951,8.0291,632000.0],["2020-03-09",7.6025,7.7138,7.5685,7.5704,844000.0],["2020-03-10",7.7591,7.8139,7.5628,7.7705,781500.0],["2020-03-11",7.6251,7.6666,7.5137,7.5836,659000.0],["2020-03-12",7.1343,7.1852,6.8681,7.0814,1442500.0],["2020-03-13",7.357,7.459,7.1626,7.3363,1142500.0],["2020-03-16",6.8643,7.1192,6.6529,6.7435,1104000.0],["2020-03-17",6.9077,7.0304,6.8095,7.0021,1845500.0],["2020-03-18",6.7019,6.8209,6.2923,6.5603,1036000.0],["2020-03-19",6.5283,6.7756,6.4603,6.6982,918500.0],["2020-03-20",6.8869,7.2419,6.8869,6.9568,1114000.0],["2020-03-23",6.8114,6.9738,6.5887,6.9247,1518000.0],["2020-03-24",7.0663,7.3759,7.0436,7.2079,2278000.0],["2020-03-25",7.2098,7.6704,7.0927,7.5515,2011000.0],["2020-03-26",7.4816,7.6817,7.4816,7.6213,1346500.0],["2020-03-27",7.4118,7.4476,7.1003,7.2853,1461500.0],["2020-03-30",7.4439,7.6515,7.4042,7.6006,999500.0],["2020-03-31",7.8158,7.8611,7.6043,7.6138,1304000.0],["2020-04-01",7.3079,7.6345,7.3079,7.4665,1077500.0],["2020-04-02",7.4779,7.7025,7.4363,7.6383,789500.0],["2020-04-03",7.6459,7.778,7.6213,7.7686,580500.0],["2020-04-06",7.9291,8.0423,7.8913,7.9932,546000.0],["2020-04-07",8.8749,8.9145,8.3614,8.418,2053500.0],["2020-04-08",8.873,9.1279,8.5917,9.0976,3538500.0],["2020-04-09",9.0259,9.2034,8.7597,8.8484,1421000.0],["2020-04-13",9.0807,9.3015,9.0807,9.2694,1229500.0],["2020-04-14",9.243,9.4903,9.243,9.4224,1241000.0],["2020-04-15",9.2053,9.3714,9.1146,9.3148,1198000.0],["2020-04-16",9.4393,9.5979,9.4167,9.5809,1680000.0],["2020-04-17",9.7452,9.9226,9.3789,9.6281,1566000.0],["2020-04-20",9.5016,9.7433,9.4677,9.4696,1148500.0],["2020-04-21",9.6848,9.7188,9.4828,9.6036,1629000.0],["2020-04-22",9.7792,10.0491,9.7792,9.9755,1434500.0],["2020-04-23",9.8792,9.9755,9.8396,9.9623,746000.0],["2020-04-24",9.9453,9.9547,9.6791,9.7829,1554500.0],["2020-04-27",9.9151,9.9925,9.8566,9.9359,643500.0],["2020-04-28",9.8736,9.8736,9.6904,9.6904,1175000.0],["2020-04-29",9.6791,9.7754,9.513,9.7093,1175000.0],["2020-04-30",9.7206,9.7584,9.5866,9.664,871000.0],["2020-05-01",9.5243,9.613,9.4809,9.5394,396000.0],["2020-05-04",9.6281,9.7905,9.5677,9.7622,920000.0],["2020-05-05",9.5205,9.6206,9.4601,9.5564,867000.0],["2020-05-06",9.547,9.8717,9.5224,9.7055,938000.0],["2020-05-07",9.6583,9.6848,9.4714,9.5168,1328500.0],["2020-05-08",10.1265,10.1265,9.7622,9.8849,996000.0],["2020-05-11",9.6432,9.8018,9.5696,9.7357,1303000.0],["2020-05-12",9.664,9.8113,9.5337,9.5998,1090500.0],["2020-05-13",9.6074,9.7018,9.4091,9.4186,1050000.0],["2020-05-14",9.3242,9.5243,9.2996,9.5092,1634000.0],["2020-05-15",9.4356,9.4375,9.3148,9.3752,1136000.0],["2020-05-18",9.3808,9.4091,9.2638,9.3091,737500.0],["2020-05-19",9.3129,9.3129,9.1694,9.1883,1224500.0],["2020-05-20",9.798,9.9925,9.5545,9.7678,2025000.0],["2020-05-21",9.6093,9.6093,9.394,9.547,1154500.0],["2020-05-22",9.6319,9.7471,9.5319,9.7055,1182000.0],["2020-05-26",9.7508,9.7508,9.5602,9.6168,726500.0],["2020-05-27",9.7471,9.7471,9.4563,9.5809,1110000.0],["2020-05-28",9.7225,9.7773,9.6376,9.7074,1087500.0],["2020-05-29",10.0057,10.1435,9.8924,10.0888,2827000.0],["2020-06-01",9.968,10.0718,9.8226,9.9057,704500.0],["2020-06-02",9.8641,9.9793,9.7848,9.9038,961000.0],["2020-06-03",10.0303,10.0567,9.866,9.8679,651000.0],["2020-06-04",9.8792,10.0284,9.8679,10.0,710500.0],["2020-06-05",10.0718,10.1718,10.0095,10.0133,672500.0],["2020-06-08",9.9359,9.9529,9.8169,9.8754,522500.0],["2020-06-09",10.153,10.3512,10.1209,10.3172,1433000.0],["2020-06-10",10.2549,10.3569,10.1549,10.2757,1410500.0],["2020-06-11",9.9849,10.0435,9.7848,9.9151,829500.0],["2020-06-12",9.8528,10.1397,9.8207,9.8924,514500.0],["2020-06-15",9.8943,10.2172,9.8924,10.1662,1547500.0],["2020-06-16",9.934,10.0208,9.8962,10.0189,1223500.0],["2020-06-17",9.9755,10.2889,9.9415,10.0888,1986000.0],["2020-06-18",9.9925,10.1549,9.9755,10.0605,723500.0],["2020-06-19",10.0831,10.1152,9.9717,10.0397,1854500.0],["2020-06-22",10.1303,10.1303,10.0284,10.051,1039000.0],["2020-06-23",10.3002,10.4192,10.2474,10.2587,939500.0],["2020-06-24",10.1511,10.1511,9.9396,10.0284,484500.0],["2020-06-25",10.0114,10.1077,9.9377,10.0454,721500.0],["2020-06-26",10.0,10.0038,9.8113,9.8528,549000.0],["2020-06-29",9.917,10.0548,9.8434,10.0114,813500.0],["2020-06-30",9.8905,10.0944,9.8264,10.0076,856000.0],["2020-07-01",9.9283,9.9434,9.8396,9.8736,879500.0],["2020-07-02",10.1265,10.1265,9.9245,9.9831,862500.0],["2020-07-06",9.9661,9.9661,9.8396,9.8773,828000.0],["2020-07-07",9.7622,9.8754,9.6508,9.7131,818500.0],["2020-07-08",9.7792,9.917,9.7792,9.866,539500.0],["2020-07-09",9.8169,9.8943,9.7074,9.7962,1129000.0],["2020-07-10",9.7943,9.9121,9.7867,9.8817,737500.0],["2020-07-13",9.9159,9.9729,9.7354,9.7639,563000.0],["2020-07-14",9.9748,10.0792,9.9197,10.0716,818000.0],["2020-07-15",10.254,10.254,10.1552,10.2008,536500.0],["2020-07-16",10.4155,10.4497,10.3091,10.4155,1166000.0],["2020-07-17",10.4193,10.4839,10.4155,10.444,572500.0],["2020-07-20",10.4307,10.4782,10.3224,10.4478,793000.0],["2020-07-21",10.4003,10.5105,10.2996,10.368,1591000.0],["2020-07-22",10.4174,10.5162,10.3566,10.4022,438500.0],["2020-07-23",10.4668,10.5048,10.2464,10.349,910500.0],["2020-07-24",10.2673,10.3623,10.1932,10.3566,1052500.0],["2020-07-27",10.3034,10.3091,10.1742,10.1932,559000.0],["2020-07-28",10.2293,10.4421,10.2008,10.3509,900500.0],["2020-07-29",11.0064,11.1831,10.786,11.1375,1666500.0],["2020-07-30",11.3123,11.4586,11.1736,11.3845,1358500.0],["2020-07-31",11.4472,11.5802,11.4377,11.5517,853500.0],["2020-08-03",11.5194,11.5688,11.3484,11.4225,752500.0],["2020-08-04",11.5916,11.7702,11.5574,11.6695,1071000.0],["2020-08-05",11.6866,11.6923,11.5327,11.6505,631500.0],["2020-08-06",11.6106,11.6999,11.5536,11.6239,452500.0],["2020-08-07",11.5916,11.6125,11.4377,11.5479,324500.0],["2020-08-10",11.812,11.8937,11.7417,11.8367,882000.0],["2020-08-11",11.7626,11.7702,11.565,11.6391,633500.0],["2020-08-12",11.5327,11.7151,11.4871,11.5707,707500.0],["2020-08-13",11.4662,11.5555,11.432,11.5327,789000.0],["2020-08-14",11.5118,11.584,11.5118,11.5498,460000.0],["2020-08-17",11.6144,11.6999,11.527,11.6125,614500.0],["2020-08-18",11.6581,11.6581,11.5289,11.5764,542500.0],["2020-08-19",11.5536,11.5536,11.3047,11.3237,847000.0],["2020-08-20",11.2933,11.337,11.1698,11.3332,334000.0],["2020-08-21",11.3769,11.4396,11.2914,11.4073,350500.0],["2020-08-24",11.4947,11.5137,11.3484,11.4187,314000.0],["2020-08-25",11.3693,11.4548,11.3256,11.3788,689000.0],["2020-08-26",11.3997,11.4263,11.2515,11.3712,448000.0],["2020-08-27",11.4016,11.432,11.2686,11.3427,662000.0],["2020-08-28",11.2914,11.3294,11.2325,11.2819,396500.0],["2020-08-31",11.0349,11.1641,10.9323,11.052,816500.0],["2020-09-01",11.3427,11.3655,11.1546,11.2325,926500.0],["2020-09-02",11.2192,11.356,11.1166,11.3332,636000.0],["2020-09-03",11.3997,11.4852,11.2477,11.3199,894500.0],["2020-09-04",11.0596,11.2363,10.9931,11.1717,754000.0],["2020-09-08",11.0843,11.3313,11.0501,11.147,836500.0],["2020-09-09",11.3845,11.622,11.3845,11.5479,725000.0],["2020-09-10",11.3978,11.4928,11.3484,11.3655,892500.0],["2020-09-11",11.4377,11.4719,11.3598,11.3807,289500.0],["2020-09-14",11.375,11.413,11.3237,11.3408,347000.0],["2020-09-15",11.5042,11.5954,11.4738,11.4928,877000.0],["2020-09-16",11.926,12.1236,11.8367,11.8994,867500.0],["2020-09-17",12.325,12.6708,12.3117,12.6442,1071000.0],["2020-09-18",13.8203,13.9647,13.6569,13.7576,2820000.0],["2020-09-21",13.3282,13.3358,13.0717,13.2579,878500.0],["2020-09-22",13.3111,13.3244,13.2123,13.3016,918000.0],["2020-09-23",13.1287,13.1553,12.9824,13.0261,1346500.0],["2020-09-24",12.933,12.9349,12.7791,12.8741,1217000.0],["2020-09-25",13.0907,13.275,13.0527,13.2237,1613500.0],["2020-09-28",13.2237,13.2237,13.0204,13.1116,1307500.0],["2020-09-29",13.0451,13.0888,12.99,13.0432,977500.0],["2020-09-30",13.256,13.3453,13.1705,13.2161,1994000.0],["2020-10-01",13.1724,13.2731,13.1439,13.256,604000.0],["2020-10-02",13.1211,13.2617,13.0261,13.1686,387000.0],["2020-10-05",13.2845,13.4422,13.2541,13.3871,1484000.0],["2020-10-06",13.2541,13.2769,13.1173,13.1344,1319500.0],["2020-10-07",13.1211,13.1306,13.028,13.0432,1551500.0],["2020-10-08",13.3453,13.4555,13.3225,13.3757,883000.0],["2020-10-09",13.3111,13.3605,13.2427,13.3054,600500.0],["2020-10-12",13.4099,13.5467,13.4099,13.446,868500.0],["2020-10-13",13.3054,13.3966,13.2351,13.3073,886000.0],["2020-10-14",13.2256,13.2807,13.2218,13.2636,898500.0],["2020-10-15",13.0109,13.0641,12.9045,12.9805,876000.0],["2020-10-16",13.0622,13.1667,13.0318,13.0736,491000.0],["2020-10-19",13.0641,13.0736,12.8912,12.9083,766000.0],["2020-10-20",12.9824,13.0755,12.9653,13.0109,515000.0],["2020-10-21",12.9197,13.0337,12.7943,12.8456,938000.0],["2020-10-22",12.8228,12.952,12.8228,12.8836,972500.0],["2020-10-23",12.8646,12.8817,12.7126,12.7848,830000.0],["2020-10-26",12.6613,12.7677,12.5929,12.7107,1015500.0],["2020-10-27",12.9311,13.1059,12.8931,12.9235,1123000.0],["2020-10-28",12.4827,12.5074,12.2452,12.3288,1306500.0],["2020-10-29",12.4447,12.6936,12.3953,12.5834,883000.0],["2020-10-30",12.4143,12.4846,12.2319,12.3136,772000.0],["2020-11-02",12.3326,12.5606,12.3174,12.5245,823000.0],["2020-11-03",12.496,12.6879,12.4656,12.629,1305500.0],["2020-11-04",12.7981,13.0223,12.7582,12.876,1400000.0],["2020-11-05",12.9197,12.9197,12.762,12.838,658500.0],["2020-11-06",12.6252,12.7772,12.6214,12.6727,672500.0],["2020-11-09",12.762,12.762,12.1825,12.2357,794000.0],["2020-11-10",12.1768,12.1768,11.9032,11.9621,1211500.0],["2020-11-11",12.3478,12.458,12.2167,12.2528,1212500.0],["2020-11-12",12.2357,12.2376,12.1692,12.211,563000.0],["2020-11-13",12.306,12.3649,12.1939,12.2262,738000.0],["2020-11-16",12.1692,12.1692,12.0685,12.1388,821000.0],["2020-11-17",12.0628,12.135,11.8937,12.0324,1451500.0],["2020-11-18",11.945,12.0153,11.8595,11.8956,935000.0],["2020-11-19",11.9583,12.0533,11.869,11.9773,755000.0],["2020-11-20",11.9754,12.0039,11.8842,11.9735,464500.0],["2020-11-23",12.1977,12.3231,12.1483,12.1711,1113500.0],["2020-11-24",12.4447,12.4884,12.3934,12.4504,1355000.0],["2020-11-25",12.2718,12.2718,12.1388,12.2224,755500.0],["2020-11-27",12.3003,12.458,12.2889,12.42,452500.0],["2020-11-30",12.4447,12.496,12.3611,12.4618,763000.0],["2020-12-01",12.4295,12.5226,12.3668,12.5093,571500.0],["2020-12-02",12.4713,12.5017,12.401,12.4428,604000.0],["2020-12-03",12.5758,12.6214,12.4884,12.515,1065500.0],["2020-12-04",12.534,12.6043,12.5207,12.5416,635500.0],["2020-12-07",12.8266,12.9007,12.8171,12.8437,621500.0],["2020-12-08",12.8209,12.914,12.8209,12.8722,544500.0],["2020-12-09",12.9064,12.99,12.7791,12.9197,905000.0],["2020-12-10",12.9444,13.0223,12.8779,12.9824,439500.0],["2020-12-11",12.9121,13.0261,12.8836,12.9653,383500.0],["2020-12-14",13.0318,13.0736,12.9235,12.9235,374000.0],["2020-12-15",12.9824,13.0128,12.8589,13.0071,692500.0],["2020-12-16",13.0147,13.085,12.9007,12.9349,414500.0],["2020-12-17",13.0622,13.1344,13.0242,13.066,735000.0],["2020-12-18",13.3757,13.4479,13.2446,13.4023,1674500.0],["2020-12-21",13.0698,13.1648,12.876,12.9539,674000.0],["2020-12-22",13.1249,13.2579,13.1249,13.1686,837500.0],["2020-12-23",13.3016,13.3985,13.2389,13.3719,738000.0],["2020-12-24",13.3225,13.4365,13.3225,13.3814,173500.0],["2020-12-28",13.4004,13.4897,13.3111,13.3795,188000.0],["2020-12-29",13.3377,13.3719,13.2408,13.3263,261000.0],["2020-12-30",13.3909,13.484,13.3852,13.4403,385500.0],["2020-12-31",13.4859,13.5714,13.3776,13.5448,231500.0],["2021-01-04",13.9438,13.9438,13.4004,13.5315,1065000.0],["2021-01-05",13.5676,13.6968,13.5106,13.6949,698000.0],["2021-01-06",13.6949,13.7196,13.541,13.7158,584500.0],["2021-01-07",13.693,13.7044,13.4897,13.5695,958500.0],["2021-01-08",13.7253,13.7538,13.5562,13.6322,1233500.0],["2021-01-11",13.7823,13.9324,13.7785,13.8849,936000.0],["2021-01-12",13.7861,13.8032,13.6056,13.6892,1043500.0],["2021-01-13",13.5638,13.6683,13.5258,13.6341,503000.0],["2021-01-14",13.6417,13.7899,13.5885,13.6816,783500.0],["2021-01-15",13.4992,13.5733,13.4137,13.5011,820000.0],["2021-01-19",13.256,13.37,13.1401,13.2313,696500.0],["2021-01-20",13.2522,13.2769,13.161,13.2313,587000.0],["2021-01-21",13.1534,13.1572,13.0147,13.0546,356000.0],["2021-01-22",12.9862,13.1211,12.9843,13.0774,662500.0],["2021-01-25",13.218,13.2332,13.1439,13.1743,522000.0],["2021-01-26",13.1762,13.1762,13.0052,13.0318,1120500.0],["2021-01-27",12.7069,12.7069,12.4789,12.4941,1336500.0],["2021-01-28",12.5986,12.6879,12.5511,12.5511,1431000.0],["2021-01-29",12.2072,12.2072,11.6144,11.6429,1923500.0],["2021-02-01",11.5479,11.5479,11.09,11.242,1782000.0],["2021-02-02",11.6638,11.736,11.5593,11.584,1959000.0],["2021-02-03",12.0647,12.0989,11.8367,11.8975,2151500.0],["2021-02-04",12.1008,12.1407,11.9336,12.0666,1706500.0],["2021-02-05",12.287,12.477,12.2034,12.4618,1994500.0],["2021-02-08",12.534,12.6366,12.477,12.5245,976500.0],["2021-02-09",12.4827,12.5758,12.4618,12.5283,1085000.0],["2021-02-10",12.5169,12.5473,12.42,12.4865,1079000.0],["2021-02-11",12.5074,12.6024,12.4865,12.5739,633500.0],["2021-02-12",12.4447,12.5397,12.3782,12.5207,678000.0],["2021-02-16",12.3554,12.3687,12.154,12.1635,731000.0],["2021-02-17",11.9868,12.0267,11.869,11.9032,805000.0],["2021-02-18",11.9241,11.983,11.8481,11.9165,1946000.0],["2021-02-19",12.078,12.1407,11.9811,12.0172,1303000.0],["2021-02-22",11.6638,11.698,11.546,11.6125,878000.0],["2021-02-23",11.6353,11.6828,11.4358,11.6125,1447000.0],["2021-02-24",11.5099,11.6125,11.4415,11.5897,1330000.0],["2021-02-25",11.6144,11.7474,11.5042,11.5156,911000.0],["2021-02-26",11.5099,11.5897,11.3028,11.394,1550500.0],["2021-03-01",11.5213,11.5916,11.4282,11.4814,1255000.0],["2021-03-02",11.4491,11.4947,11.3807,11.4833,951000.0],["2021-03-03",11.6296,11.7531,11.5422,11.5764,1486000.0],["2021-03-04",11.755,11.8937,11.6144,11.7379,2051500.0],["2021-03-05",11.5878,11.6904,11.4567,11.6467,1317500.0],["2021-03-08",11.622,11.6524,11.4928,11.5422,417000.0],["2021-03-09",11.5441,11.6296,11.5232,11.5517,910000.0],["2021-03-10",11.6467,11.7056,11.5802,11.6334,682000.0],["2021-03-11",11.6619,11.7759,11.5992,11.7037,1267000.0],["2021-03-12",11.6011,11.6011,11.4491,11.5764,657500.0],["2021-03-15",11.3978,11.489,11.3313,11.4453,787500.0],["2021-03-16",11.5897,11.7246,11.5897,11.7151,721000.0],["2021-03-17",11.4491,11.4491,11.1983,11.3503,1479500.0],["2021-03-18",11.0805,11.0919,10.9323,11.0159,1532500.0],["2021-03-19",11.0786,11.2667,11.0786,11.2116,963000.0],["2021-03-22",11.299,11.4358,11.2724,11.4168,660500.0],["2021-03-23",11.3731,11.4472,11.3028,11.356,492500.0],["2021-03-24",11.2743,11.3636,11.2306,11.3256,910500.0],["2021-03-25",11.3598,11.4529,11.3009,11.4396,800000.0],["2021-03-26",11.4491,11.6353,11.4415,11.6353,915500.0],["2021-03-29",11.622,11.6809,11.5688,11.5897,911500.0],["2021-03-30",11.6049,11.66,11.508,11.6125,961000.0],["2021-03-31",11.6448,11.7056,11.5935,11.6638,1354500.0],["2021-04-01",11.812,11.9355,11.7797,11.9165,836500.0],["2021-04-05",11.8747,11.8747,11.6904,11.8025,1323000.0],["2021-04-06",11.8709,11.9773,11.8557,11.9583,918000.0],["2021-04-07",11.9697,11.9773,11.8348,11.8861,799000.0],["2021-04-08",11.8937,11.9697,11.8747,11.9298,548500.0],["2021-04-09",12.0533,12.1578,12.0267,12.1445,957500.0],["2021-04-12",12.7392,12.819,12.4865,12.5112,966500.0],["2021-04-13",12.0324,12.0723,11.8728,11.9146,784000.0],["2021-04-14",11.9317,12.0381,11.926,11.9849,400000.0],["2021-04-15",12.135,12.2566,12.135,12.1844,878500.0],["2021-04-16",12.2832,12.4124,12.2452,12.3516,1108500.0],["2021-04-19",12.5454,12.5834,12.4181,12.5397,1078000.0],["2021-04-20",12.8133,12.9254,12.7924,12.7981,841500.0],["2021-04-21",12.7772,12.933,12.667,12.8893,1129500.0],["2021-04-22",13.0204,13.0812,12.9444,13.0527,933000.0],["2021-04-23",12.8209,12.9387,12.7449,12.9292,895500.0],["2021-04-26",12.8646,12.9083,12.7943,12.8931,751500.0],["2021-04-27",12.8722,12.8931,12.8095,12.8779,652000.0],["2021-04-28",12.8817,12.9216,12.819,12.9197,732000.0],["2021-04-29",12.9862,13.1021,12.9862,13.1021,482000.0],["2021-04-30",13.0641,13.1895,13.0242,13.1135,912500.0],["2021-05-03",13.2028,13.4441,13.2028,13.3909,659500.0],["2021-05-04",13.0451,13.161,13.0204,13.1192,554500.0],["2021-05-05",13.3035,13.3947,13.2769,13.3472,506500.0],["2021-05-06",13.3263,13.4802,13.3016,13.4308,705000.0],["2021-05-07",13.4251,13.5467,13.4118,13.4935,480000.0],["2021-05-10",13.6683,13.7861,13.6417,13.7177,352000.0],["2021-05-11",13.5258,13.7557,13.5106,13.636,514000.0],["2021-05-12",13.6455,13.7177,13.579,13.579,342500.0],["2021-05-13",13.56,13.8697,13.56,13.7823,544000.0],["2021-05-14",13.674,13.7139,13.4897,13.6797,1303000.0],["2021-05-17",13.7595,13.7652,13.6151,13.6797,646000.0],["2021-05-18",13.6341,13.7272,13.5676,13.6322,514500.0],["2021-05-19",13.6018,13.7196,13.6018,13.7177,430500.0],["2021-05-20",13.7101,13.8051,13.6341,13.7861,761000.0],["2021-05-21",13.769,13.8108,13.7367,13.7443,1294500.0],["2021-05-24",13.8241,13.8241,13.7443,13.7918,729500.0],["2021-05-25",13.8393,13.8963,13.8127,13.8222,851500.0],["2021-05-26",13.8773,13.8773,13.636,13.674,909500.0],["2021-05-27",13.6911,13.7481,13.6664,13.7215,635000.0],["2021-05-28",13.5923,13.6835,13.56,13.56,425500.0],["2021-06-01",13.7766,13.883,13.7747,13.8279,577500.0],["2021-06-02",13.8298,13.8317,13.7158,13.7538,347500.0],["2021-06-03",13.6873,13.7158,13.6626,13.674,246000.0],["2021-06-04",13.712,13.7481,13.6778,13.731,210500.0],["2021-06-07",13.6797,13.7101,13.6132,13.6398,224000.0],["2021-06-08",13.6816,13.7576,13.6797,13.7044,246500.0],["2021-06-09",13.6113,13.6835,13.6075,13.6398,281500.0],["2021-06-10",13.7747,13.8412,13.7595,13.7956,417000.0],["2021-06-11",13.8697,14.0805,13.8469,14.071,840500.0],["2021-06-14",14.0749,14.1337,14.0616,14.0977,219500.0],["2021-06-15",14.0464,14.0654,13.94,14.0046,390000.0],["2021-06-16",14.0084,14.1394,13.959,13.9742,332500.0],["2021-06-17",13.6588,13.7576,13.5847,13.6968,748500.0],["2021-06-18",13.6645,13.6645,13.522,13.5847,1076500.0],["2021-06-21",13.6284,13.6759,13.5049,13.6303,782000.0],["2021-06-22",13.6417,13.6588,13.522,13.6208,475500.0],["2021-06-23",13.6037,13.7443,13.5353,13.5657,720500.0],["2021-06-24",13.5809,13.5866,13.4137,13.4878,474000.0],["2021-06-25",13.5619,13.6949,13.56,13.6588,294500.0],["2021-06-28",13.807,13.921,13.807,13.8773,454000.0],["2021-06-29",13.9248,14.0046,13.9248,13.9571,318000.0],["2021-06-30",13.9001,14.0597,13.9001,13.9666,622500.0],["2021-07-01",14.1205,14.3047,14.1091,14.2857,414000.0],["2021-07-02",14.2971,14.3446,14.2382,14.3047,364000.0],["2021-07-06",14.2287,14.2287,14.0654,14.1261,439000.0],["2021-07-07",14.1831,14.2629,14.1128,14.2325,1241000.0],["2021-07-08",14.0783,14.1031,13.9543,14.0497,392000.0],["2021-07-09",14.0879,14.1337,14.0172,14.1165,407500.0],["2021-07-12",14.1909,14.2482,14.126,14.147,568500.0],["2021-07-13",14.0306,14.0478,13.9905,13.9924,441500.0],["2021-07-14",13.9905,14.0058,13.8779,13.9619,748500.0],["2021-07-15",13.9294,13.9581,13.7768,13.8455,639500.0],["2021-07-16",13.9027,13.9161,13.7882,13.8321,335000.0],["2021-07-19",13.8149,13.9142,13.7882,13.8168,635000.0],["2021-07-20",13.7558,13.8016,13.6107,13.6641,575000.0],["2021-07-21",13.6947,13.8321,13.6336,13.7558,512500.0],["2021-07-22",13.8417,13.9695,13.8092,13.8187,457000.0],["2021-07-23",13.9371,13.9982,13.8455,13.9371,338000.0],["2021-07-26",13.9294,13.9695,13.8569,13.8588,764000.0],["2021-07-27",12.5781,12.5781,12.0361,12.1429,1229500.0],["2021-07-28",12.1601,12.2174,12.0227,12.059,652500.0],["2021-07-29",12.0647,12.2097,12.0265,12.08,460000.0],["2021-07-30",12.0888,12.1866,11.9794,12.0024,1444000.0],["2021-08-02",12.0063,12.1003,11.9736,12.0159,833000.0],["2021-08-03",12.0408,12.2384,12.037,12.1444,684000.0],["2021-08-04",12.2212,12.319,12.2097,12.2269,723500.0],["2021-08-05",12.2576,12.3574,12.2576,12.3037,619500.0],["2021-08-06",12.3306,12.3958,12.2903,12.3517,637500.0],["2021-08-09",12.3517,12.4303,12.3248,12.367,597500.0],["2021-08-10",12.321,12.321,12.1828,12.2058,342000.0],["2021-08-11",12.1943,12.2384,12.1579,12.1675,360000.0],["2021-08-12",12.1214,12.2001,12.0773,12.1272,262000.0],["2021-08-13",12.0984,12.1003,11.9794,12.0331,183500.0],["2021-08-16",12.0638,12.0638,12.0159,12.0274,236500.0],["2021-08-17",12.0658,12.0849,11.9967,12.0312,387000.0],["2021-08-18",12.0063,12.0542,11.9199,11.9199,616000.0],["2021-08-19",11.9468,12.0274,11.9391,12.0101,404000.0],["2021-08-20",11.8086,11.8451,11.7146,11.7683,739000.0],["2021-08-23",11.6993,11.7549,11.6628,11.73,346000.0],["2021-08-24",11.801,11.87,11.7645,11.801,837000.0],["2021-08-25",11.7184,11.7338,11.563,11.7127,1212000.0],["2021-08-26",11.659,11.7127,11.5323,11.5496,495500.0],["2021-08-27",11.8029,11.9583,11.8029,11.9334,663000.0],["2021-08-30",12.1195,12.1886,12.0504,12.1233,508500.0],["2021-08-31",12.2001,12.3382,12.2001,12.321,1409000.0],["2021-09-01",12.3939,12.6049,12.3939,12.5455,722000.0],["2021-09-02",12.6395,12.8295,12.6395,12.7988,583000.0],["2021-09-03",12.8602,12.8832,12.8007,12.8736,324500.0],["2021-09-07",12.8256,12.8256,12.6855,12.7642,312500.0],["2021-09-08",12.7393,12.7469,12.5954,12.7258,299500.0],["2021-09-09",12.7508,12.7508,12.603,12.6165,432000.0],["2021-09-10",12.6971,12.6971,12.5934,12.6548,479500.0],["2021-09-13",12.7239,12.9005,12.722,12.8947,605500.0],["2021-09-14",12.8678,12.9388,12.8064,12.8314,398000.0],["2021-09-15",12.9273,13.0022,12.8563,12.9273,572000.0],["2021-09-16",12.8602,12.9772,12.7892,12.841,476000.0],["2021-09-17",12.7815,12.8064,12.674,12.7316,544000.0],["2021-09-20",12.4706,12.557,12.3747,12.4783,429500.0],["2021-09-21",12.651,12.7086,12.5723,12.628,1377000.0],["2021-09-22",12.6606,12.6606,12.5455,12.5589,210500.0],["2021-09-23",12.4841,12.5493,12.4553,12.4821,287500.0],["2021-09-24",12.4303,12.5148,12.4284,12.4476,256000.0],["2021-09-27",12.4323,12.4725,12.3344,12.4073,710000.0],["2021-09-28",12.4495,12.5244,12.3344,12.3977,947500.0],["2021-09-29",12.4975,12.5896,12.4668,12.5071,517500.0],["2021-09-30",12.5647,12.6357,12.4879,12.4994,545000.0],["2021-10-01",12.6759,12.7911,12.5992,12.7278,943500.0],["2021-10-04",12.9081,12.9331,12.8122,12.9043,721000.0],["2021-10-05",12.8832,12.9081,12.7757,12.7949,1091000.0],["2021-10-06",12.5819,12.651,12.5186,12.6376,1181000.0],["2021-10-07",12.5934,12.6932,12.5666,12.5666,555500.0],["2021-10-08",12.4035,12.4975,12.3401,12.3421,857000.0],["2021-10-11",12.3363,12.438,12.3363,12.3651,198500.0],["2021-10-12",12.3862,12.534,12.3325,12.3881,675000.0],["2021-10-13",12.463,12.534,12.4073,12.4169,2360000.0],["2021-10-14",12.5455,12.5896,12.5032,12.5608,725500.0],["2021-10-15",12.6241,12.6951,12.5877,12.6664,347000.0],["2021-10-18",12.5455,12.5455,12.39,12.4054,352000.0],["2021-10-19",12.2807,12.3171,12.1598,12.25,692500.0],["2021-10-20",12.1847,12.3171,12.0965,12.106,424500.0],["2021-10-21",11.9679,11.9756,11.7971,11.8105,899000.0],["2021-10-22",11.8182,11.8201,11.6359,11.7664,776000.0],["2021-10-25",11.8278,11.895,11.7837,11.8451,652000.0],["2021-10-26",11.8393,11.87,11.8125,11.8201,653000.0],["2021-10-27",11.8201,11.8432,11.7645,11.7645,551000.0],["2021-10-28",11.5995,11.7568,11.5937,11.7184,530500.0],["2021-10-29",11.7702,11.8624,11.7587,11.7894,383000.0],["2021-11-01",12.179,12.2672,12.0773,12.1962,895000.0],["2021-11-02",12.1156,12.2327,12.0351,12.1617,688500.0],["2021-11-03",12.1982,12.3133,12.1444,12.273,905500.0],["2021-11-04",12.2596,12.2596,12.1636,12.2269,762000.0],["2021-11-05",12.2097,12.2864,12.1329,12.1655,757500.0],["2021-11-08",12.3133,12.4438,12.273,12.4399,889000.0],["2021-11-09",12.4572,12.4572,12.3574,12.4073,346000.0],["2021-11-10",12.4323,12.461,12.3862,12.461,365000.0],["2021-11-11",12.4227,12.4725,12.4227,12.4649,350500.0],["2021-11-12",12.4725,12.5282,12.3401,12.4841,440000.0],["2021-11-15",12.5359,12.5685,12.4975,12.5455,181500.0],["2021-11-16",12.4725,12.4725,12.2922,12.3018,403500.0],["2021-11-17",12.2711,12.3133,12.1694,12.2154,422500.0],["2021-11-18",12.0869,12.1291,12.0159,12.0542,520500.0],["2021-11-19",12.037,12.0619,11.9046,11.9621,378500.0],["2021-11-22",11.9199,11.9199,11.6455,11.6551,478500.0],["2021-11-23",11.7702,11.8336,11.7204,11.7702,627000.0],["2021-11-24",11.73,11.7607,11.6532,11.7376,632000.0],["2021-11-26",11.9007,12.1214,11.7837,12.0869,571500.0],["2021-11-29",11.9545,11.9832,11.8278,11.8681,491500.0],["2021-11-30",11.8758,11.9852,11.8105,11.9813,1508500.0],["2021-12-01",11.799,11.8719,11.7607,11.8048,487000.0],["2021-12-02",11.8662,12.1003,11.8412,11.9736,1347500.0],["2021-12-03",11.8681,11.9199,11.5784,11.6129,725000.0],["2021-12-06",11.7165,11.7165,11.327,11.4172,1052000.0],["2021-12-07",11.6148,11.6954,11.5227,11.5745,1076000.0],["2021-12-08",11.6283,11.6877,11.5956,11.6417,442500.0],["2021-12-09",11.7031,11.705,11.5784,11.6263,641500.0],["2021-12-10",11.6187,11.6474,11.5611,11.5976,301500.0],["2021-12-13",11.6091,11.6781,11.5573,11.634,2227000.0],["2021-12-14",11.6474,11.7204,11.6033,11.6666,775500.0],["2021-12-15",11.5764,11.6225,11.4747,11.6014,622500.0],["2021-12-16",11.6014,11.8854,11.6014,11.8643,822000.0],["2021-12-17",11.5438,11.6973,11.4306,11.5995,1267500.0],["2021-12-20",11.6263,11.705,11.5669,11.6398,607000.0],["2021-12-21",11.7415,11.8374,11.7376,11.8182,381000.0],["2021-12-22",11.8624,11.9583,11.8624,11.9199,437000.0],["2021-12-23",12.0216,12.1521,11.9986,12.0485,427500.0],["2021-12-27",12.1636,12.2269,12.1291,12.2077,255000.0],["2021-12-28",12.2173,12.2557,12.177,12.1962,238000.0],["2021-12-29",12.4054,12.415,12.3248,12.3689,246000.0],["2021-12-30",12.5224,12.6376,12.5224,12.5531,493500.0],["2021-12-31",12.5954,12.6107,12.5493,12.5512,273000.0],["2022-01-03",12.486,12.5416,12.4073,12.5205,403500.0],["2022-01-04",12.4706,12.534,12.344,12.4188,357500.0],["2022-01-05",12.3613,12.4764,12.2212,12.2692,512000.0],["2022-01-06",12.083,12.2634,12.083,12.2135,411500.0],["2022-01-07",12.106,12.2653,12.106,12.2077,648500.0],["2022-01-10",12.1406,12.2212,12.1176,12.2173,292000.0],["2022-01-11",12.106,12.1809,12.0063,12.1713,514000.0],["2022-01-12",12.1636,12.2077,12.0408,12.1137,1039000.0],["2022-01-13",12.1866,12.2269,12.1099,12.1636,674500.0],["2022-01-14",12.0715,12.1118,11.9852,12.0197,526000.0],["2022-01-18",12.0043,12.131,11.9736,12.0446,328500.0],["2022-01-19",12.0658,12.1003,11.9372,11.9641,348000.0],["2022-01-20",11.9391,12.0581,11.7798,11.7894,844500.0],["2022-01-21",11.6455,11.6954,11.4249,11.4556,427500.0],["2022-01-24",11.2119,11.3212,11.0622,11.3174,494000.0],["2022-01-25",11.3385,11.4843,11.208,11.3404,386000.0],["2022-01-26",11.3692,11.4843,11.1006,11.1466,602000.0],["2022-01-27",11.0699,11.091,10.6151,10.617,900500.0],["2022-01-28",10.4769,10.8012,10.3906,10.736,964500.0],["2022-01-31",10.9567,11.0833,10.8645,11.0334,499000.0],["2022-02-01",11.0123,11.0142,10.9048,10.972,538000.0],["2022-02-02",11.1869,11.3174,11.1505,11.2387,614000.0],["2022-02-03",11.1274,11.2099,11.1121,11.1562,707500.0],["2022-02-04",11.0891,11.1466,11.0468,11.0833,561500.0],["2022-02-07",11.0065,11.1006,10.997,11.0372,479500.0],["2022-02-08",11.0488,11.0488,10.9375,10.9874,1046500.0],["2022-02-09",11.0564,11.2023,11.0564,11.1696,259000.0],["2022-02-10",11.0833,11.1677,10.9202,11.0181,1002000.0],["2022-02-11",10.9509,11.0065,10.784,10.807,554000.0],["2022-02-14",10.7456,10.7456,10.5019,10.5882,635000.0],["2022-02-15",10.807,10.9068,10.7878,10.8454,731000.0],["2022-02-16",10.8761,10.9336,10.7609,10.8895,990500.0],["2022-02-17",10.8665,10.8703,10.7513,10.7705,1155500.0],["2022-02-18",10.8991,10.972,10.8166,10.9202,1433500.0],["2022-02-22",10.7629,10.8895,10.6842,10.7533,1064000.0],["2022-02-23",10.7513,10.8204,10.6477,10.6477,981500.0],["2022-02-24",10.3138,10.4443,10.216,10.4213,756500.0],["2022-02-25",10.5537,10.6669,10.5537,10.6554,870500.0],["2022-02-28",10.4021,10.4117,10.216,10.2505,1004500.0],["2022-03-01",10.1776,10.2563,10.0433,10.1047,2391500.0],["2022-03-02",9.7862,9.9147,9.6231,9.8303,1553000.0],["2022-03-03",9.5847,9.5847,9.3717,9.4504,1046500.0],["2022-03-04",9.3352,9.5501,9.2892,9.4331,2909500.0],["2022-03-07",9.3563,9.4005,9.1875,9.2623,1858000.0],["2022-03-08",9.4849,9.8053,9.4292,9.6768,1011500.0],["2022-03-09",9.8437,9.9646,9.7919,9.8763,850000.0],["2022-03-10",9.7209,9.7248,9.5924,9.7017,753000.0],["2022-03-11",9.8303,9.9109,9.7132,9.7593,1759500.0],["2022-03-14",9.7459,9.9761,9.7209,9.765,1377500.0],["2022-03-15",9.7228,9.9166,9.7056,9.8802,796000.0],["2022-03-16",9.9493,10.0701,9.8783,10.0471,689000.0],["2022-03-17",10.0836,10.3119,10.0836,10.2582,705000.0],["2022-03-18",10.1949,10.3983,10.0855,10.2755,1175500.0],["2022-03-21",10.1738,10.1738,10.0586,10.0644,524500.0],["2022-03-22",10.122,10.2256,10.122,10.1853,1303000.0],["2022-03-23",10.2294,10.3561,10.1411,10.2121,1335000.0],["2022-03-24",10.6592,10.8415,10.6592,10.7878,1247500.0],["2022-03-25",10.8741,10.9048,10.736,10.7936,1208000.0],["2022-03-28",10.711,10.7667,10.571,10.5978,905000.0],["2022-03-29",10.7993,10.9336,10.7705,10.9048,994000.0],["2022-03-30",10.8703,10.8953,10.807,10.8684,1388500.0],["2022-03-31",10.7955,10.8665,10.617,10.6938,2048000.0],["2022-04-01",10.688,10.7744,10.6842,10.711,4689000.0],["2022-04-04",10.8127,10.9279,10.8127,10.8319,1177000.0],["2022-04-05",10.8665,10.9471,10.8377,10.8741,1354500.0],["2022-04-06",10.7168,10.8166,10.7168,10.8051,1106000.0],["2022-04-07",10.8031,10.9298,10.7494,10.8991,1160000.0],["2022-04-08",11.0871,11.1831,11.0564,11.1543,494000.0],["2022-04-11",11.0085,11.0871,10.9336,10.9662,441000.0],["2022-04-12",10.9068,10.9682,10.8031,10.8645,1156500.0],["2022-04-13",10.7264,10.8012,10.665,10.7859,632500.0],["2022-04-14",10.7437,10.8684,10.7168,10.7475,870500.0],["2022-04-18",10.688,10.7149,10.6055,10.6151,532000.0],["2022-04-19",10.4923,10.6707,10.4789,10.6458,677500.0],["2022-04-20",10.7475,10.9509,10.7283,10.8933,761000.0],["2022-04-21",10.9355,10.9355,10.6803,10.6919,505000.0],["2022-04-22",10.4578,10.4923,10.3292,10.3426,462500.0],["2022-04-25",10.2332,10.3484,10.1527,10.2448,634500.0],["2022-04-26",10.3254,10.3292,10.1757,10.2294,1001500.0],["2022-04-27",10.168,10.262,10.1085,10.1488,708500.0],["2022-04-28",10.2083,10.333,10.1776,10.3042,804000.0],["2022-04-29",10.31,10.4155,10.2927,10.3004,1387000.0],["2022-05-02",10.2544,10.2985,10.1008,10.2371,616500.0],["2022-05-03",10.2467,10.3618,10.2198,10.2582,1536000.0],["2022-05-04",10.1181,10.1776,9.9224,10.1584,770000.0],["2022-05-05",10.051,10.051,9.6864,9.7881,797000.0],["2022-05-06",9.7056,9.8341,9.648,9.7593,571500.0],["2022-05-09",9.6269,9.6921,9.5616,9.6,638000.0],["2022-05-10",9.6998,9.7516,9.6442,9.7075,495000.0],["2022-05-11",9.6576,9.7746,9.5194,9.5214,932500.0],["2022-05-12",9.5156,9.7152,9.5156,9.6422,484500.0],["2022-05-13",9.7094,9.7938,9.6326,9.7593,484500.0],["2022-05-16",9.5808,9.7766,9.5808,9.7247,953500.0],["2022-05-17",9.7574,9.8533,9.7209,9.8245,2138500.0],["2022-05-18",9.7343,9.7881,9.5789,9.5904,1182500.0],["2022-05-19",9.694,10.0087,9.5693,9.8533,1104000.0],["2022-05-20",10.3733,10.6055,10.3733,10.5595,1552000.0],["2022-05-23",10.6247,10.736,10.5537,10.5671,824500.0],["2022-05-24",10.7782,10.8741,10.6803,10.8377,556000.0],["2022-05-25",10.711,10.7648,10.6228,10.6439,1203500.0],["2022-05-26",10.6669,10.7072,10.569,10.6055,1264000.0],["2022-05-27",10.7398,10.8338,10.7398,10.8051,1568000.0],["2022-05-31",10.7533,10.7533,10.6017,10.6209,1395000.0],["2022-06-01",10.6017,10.665,10.5115,10.6055,560000.0],["2022-06-02",10.6592,10.7456,10.5499,10.7149,1462000.0],["2022-06-03",10.6727,10.6727,10.569,10.6036,767000.0],["2022-06-06",10.6189,10.6554,10.5038,10.5345,352000.0],["2022-06-07",10.1718,10.4328,10.1527,10.4271,1365500.0],["2022-06-08",10.4059,10.4846,10.3465,10.3752,602000.0],["2022-06-09",10.6055,10.64,10.5019,10.5172,663500.0],["2022-06-10",10.5076,10.617,10.4059,10.5806,617500.0],["2022-06-13",10.4194,10.4789,10.3695,10.4347,2387000.0],["2022-06-14",10.5307,10.6458,10.5172,10.6132,1053500.0],["2022-06-15",10.6304,10.8262,10.6228,10.7705,1176000.0],["2022-06-16",10.5633,10.5729,10.4117,10.4213,826500.0],["2022-06-17",10.1104,10.2793,10.0663,10.2102,1832500.0],["2022-06-21",10.4424,10.6285,10.4424,10.5729,964500.0],["2022-06-22",10.4635,10.5959,10.4635,10.4961,931500.0],["2022-06-23",10.5518,10.5633,10.4443,10.5537,932500.0],["2022-06-24",10.5863,10.7571,10.5863,10.7302,807000.0],["2022-06-27",10.6765,10.7341,10.5921,10.6784,1880000.0],["2022-06-28",10.7552,10.7571,10.5978,10.6093,1023500.0],["2022-06-29",10.5921,10.6612,10.5268,10.6189,1279000.0],["2022-06-30",10.6573,10.6573,10.5134,10.6285,1180500.0],["2022-07-01",10.5556,10.7206,10.5556,10.7149,427000.0],["2022-07-05",10.7072,10.7226,10.594,10.7206,770000.0],["2022-07-06",10.6496,10.7897,10.6113,10.7417,915500.0],["2022-07-07",10.594,10.6151,10.5671,10.5921,1156000.0],["2022-07-08",10.6997,10.7983,10.6533,10.7519,857000.0],["2022-07-11",10.891,10.9954,10.8253,10.864,682500.0],["2022-07-12",10.8041,10.8485,10.6707,10.719,1389000.0],["2022-07-13",10.7268,10.8891,10.6765,10.8524,1245500.0],["2022-07-14",10.9451,11.0939,10.9142,11.0765,1102000.0],["2022-07-15",10.9857,11.1268,10.9045,11.0495,746500.0],["2022-07-18",10.8176,10.8833,10.7074,10.7248,1114000.0],["2022-07-19",10.7944,10.8968,10.7886,10.8717,597000.0],["2022-07-20",10.7963,10.8157,10.7055,10.7557,605000.0],["2022-07-21",10.6127,10.7287,10.5857,10.7287,776000.0],["2022-07-22",10.7229,10.7538,10.6379,10.6823,996500.0],["2022-07-25",10.576,10.576,10.4446,10.4813,942500.0],["2022-07-26",10.2533,10.3287,10.1934,10.2185,1362000.0],["2022-07-27",10.3905,10.5297,10.3905,10.5123,798000.0],["2022-07-28",10.3944,10.4292,9.9287,10.1123,1630500.0],["2022-07-29",9.9615,10.0214,9.8552,9.9519,760500.0],["2022-08-01",9.9885,10.0702,9.9885,10.0216,766000.0],["2022-08-02",10.0255,10.1092,9.9495,10.0021,1045500.0],["2022-08-03",10.0391,10.1831,9.9787,10.1403,1239500.0],["2022-08-04",10.1753,10.2493,10.152,10.2084,473000.0],["2022-08-05",10.1676,10.2513,10.1403,10.2513,642500.0],["2022-08-08",10.3369,10.37,10.2863,10.3505,669500.0],["2022-08-09",10.3428,10.3739,10.2746,10.2999,654000.0],["2022-08-10",10.4304,10.4712,10.3856,10.407,748500.0],["2022-08-11",10.3817,10.407,10.3038,10.3408,619000.0],["2022-08-12",10.3505,10.5063,10.3428,10.442,734000.0],["2022-08-15",10.409,10.4966,10.3895,10.4382,876500.0],["2022-08-16",10.4635,10.516,10.4148,10.4888,633500.0],["2022-08-17",10.5102,10.5102,10.1169,10.1598,3504500.0],["2022-08-18",10.1072,10.2746,10.1072,10.2649,1083000.0],["2022-08-19",10.1481,10.2532,10.1169,10.1656,815500.0],["2022-08-22",10.1169,10.1617,10.0663,10.1053,1446000.0],["2022-08-23",10.1656,10.2883,10.1423,10.261,1042000.0],["2022-08-24",10.2221,10.3895,10.2221,10.3389,1187500.0],["2022-08-25",10.4051,10.4051,10.296,10.3486,453000.0],["2022-08-26",10.296,10.296,10.0955,10.1325,631000.0],["2022-08-29",10.1987,10.2435,10.1169,10.1189,704500.0],["2022-08-30",10.2649,10.3544,10.1753,10.2026,1067000.0],["2022-08-31",10.2065,10.2357,10.1676,10.1792,1582000.0],["2022-09-01",10.1189,10.3291,10.1189,10.3272,765000.0],["2022-09-02",10.2162,10.2182,10.0488,10.115,1155000.0],["2022-09-06",10.2396,10.298,10.189,10.2123,1810000.0],["2022-09-07",10.2707,10.409,10.261,10.3973,1852500.0],["2022-09-08",10.3583,10.3934,10.3038,10.3856,700000.0],["2022-09-09",10.3603,10.409,10.2999,10.409,790500.0],["2022-09-12",10.4907,10.5472,10.4304,10.5063,995500.0],["2022-09-13",10.3214,10.3389,10.2435,10.2668,676000.0],["2022-09-14",10.2883,10.3505,10.261,10.298,599500.0],["2022-09-15",10.1617,10.1637,10.0255,10.0663,800000.0],["2022-09-16",9.8931,9.9301,9.7957,9.8483,1896500.0],["2022-09-19",9.897,9.9787,9.8775,9.9495,803500.0],["2022-09-20",10.0508,10.189,10.0469,10.1228,1683000.0],["2022-09-21",10.0819,10.0839,9.9534,9.9729,1485000.0],["2022-09-22",9.9495,10.0274,9.9495,9.9904,1823500.0],["2022-09-23",9.8639,9.9359,9.7977,9.86,2061000.0],["2022-09-26",9.8055,9.8444,9.6945,9.714,1409000.0],["2022-09-27",9.897,9.9359,9.8172,9.8405,1113500.0],["2022-09-28",10.0508,10.2552,10.0177,10.1792,1771000.0],["2022-09-29",10.2805,10.3019,10.1539,10.1656,1954500.0],["2022-09-30",10.1734,10.333,10.1715,10.189,1370000.0],["2022-10-03",10.4459,10.5744,10.4031,10.5433,1730500.0],["2022-10-04",10.5277,10.5764,10.4654,10.5238,1236000.0],["2022-10-05",10.4596,10.5374,10.4128,10.5199,652000.0],["2022-10-06",10.3622,10.3953,10.2474,10.2688,1730500.0],["2022-10-07",10.1948,10.2396,10.1461,10.2007,1031500.0],["2022-10-10",10.2688,10.3175,10.2182,10.2357,689500.0],["2022-10-11",10.0099,10.1481,9.9456,10.0819,1086000.0],["2022-10-12",9.9826,10.0449,9.9262,9.9515,705000.0],["2022-10-13",9.8327,10.1364,9.823,10.0683,874000.0],["2022-10-14",10.1286,10.1812,10.0644,10.0722,968500.0],["2022-10-17",10.2591,10.3311,10.2143,10.2766,767500.0],["2022-10-18",10.3272,10.4109,10.2688,10.3252,654000.0],["2022-10-19",10.1325,10.1948,10.0196,10.0585,655500.0],["2022-10-20",10.187,10.2104,10.0839,10.1092,813000.0],["2022-10-21",10.1131,10.2357,10.0936,10.2357,460500.0],["2022-10-24",10.2299,10.3097,10.189,10.2299,384500.0],["2022-10-25",10.3564,10.4576,10.3233,10.4245,638500.0],["2022-10-26",10.481,10.5277,10.4382,10.5082,686500.0],["2022-10-27",10.5433,10.6679,10.5433,10.6192,1099500.0],["2022-10-28",10.4868,10.7632,10.4576,10.7594,705500.0],["2022-10-31",10.5335,10.6036,10.4635,10.5725,1078500.0],["2022-11-01",10.7613,10.8703,10.7302,10.8509,1719000.0],["2022-11-02",10.8411,11.0708,10.7691,10.771,3170500.0],["2022-11-03",10.7905,10.882,10.6698,10.8742,1122500.0],["2022-11-04",10.847,10.8625,10.7165,10.8333,1403500.0],["2022-11-07",10.7769,11.0397,10.7379,10.9774,2444000.0],["2022-11-08",10.9774,11.0494,10.9462,10.9813,1329500.0],["2022-11-09",10.917,11.0163,10.8878,10.9015,1500500.0],["2022-11-10",11.1487,11.2227,11.0338,11.1837,946500.0],["2022-11-11",11.139,11.139,10.9404,11.0747,788500.0],["2022-11-14",10.6036,10.7107,10.4596,10.5997,1751000.0],["2022-11-15",10.7204,10.8703,10.6659,10.7126,1235000.0],["2022-11-16",10.7905,10.8411,10.6484,10.7165,797500.0],["2022-11-17",10.5705,10.7048,10.5335,10.6328,977000.0],["2022-11-18",10.6192,10.6367,10.4479,10.5024,1587000.0],["2022-11-21",10.4226,10.5861,10.4051,10.5258,966500.0],["2022-11-22",10.5433,10.6153,10.4868,10.5491,2241500.0],["2022-11-23",10.5939,10.6932,10.516,10.6056,813000.0],["2022-11-25",10.6134,10.6932,10.5997,10.6406,544500.0],["2022-11-28",10.6134,10.6951,10.59,10.6211,1111500.0],["2022-11-29",10.7068,10.8314,10.6912,10.7632,1205000.0],["2022-11-30",10.8547,10.9969,10.7555,10.9618,2376000.0],["2022-12-01",10.9015,10.9871,10.8801,10.9248,1449000.0],["2022-12-02",10.8859,11.028,10.8314,10.9579,1276000.0],["2022-12-05",10.8294,10.8314,10.6484,10.6659,1125500.0],["2022-12-06",10.4265,10.4284,10.2766,10.3642,1068000.0],["2022-12-07",10.3661,10.3992,10.3077,10.3661,734500.0],["2022-12-08",10.3272,10.4771,10.3272,10.4557,1068000.0],["2022-12-09",10.4966,10.5316,10.4771,10.4829,878000.0],["2022-12-12",10.5725,10.6017,10.5355,10.5725,630000.0],["2022-12-13",10.7204,10.736,10.6095,10.6328,697000.0],["2022-12-14",10.6971,10.7671,10.6406,10.6854,580500.0],["2022-12-15",10.5958,10.5958,10.4051,10.4187,588500.0],["2022-12-16",10.189,10.2844,10.1637,10.2571,1095000.0],["2022-12-19",10.4167,10.4382,10.2707,10.2883,555500.0],["2022-12-20",10.2941,10.3408,10.2571,10.3311,452500.0],["2022-12-21",10.372,10.4751,10.3622,10.4498,495500.0],["2022-12-22",10.3019,10.3642,10.2883,10.3564,1244000.0],["2022-12-23",10.2688,10.2688,10.1929,10.2357,596000.0],["2022-12-27",10.115,10.115,9.9495,9.9632,774000.0],["2022-12-28",10.0021,10.0897,9.9807,10.0683,609000.0],["2022-12-29",10.0936,10.2318,10.0936,10.1461,486000.0],["2022-12-30",10.0741,10.1208,9.9807,10.0741,628500.0],["2023-01-03",10.0722,10.1092,9.9885,10.0702,933500.0],["2023-01-04",10.1111,10.1792,10.0761,10.1306,1061500.0],["2023-01-05",10.1617,10.226,10.0313,10.0469,1016500.0],["2023-01-06",10.0897,10.3447,10.0547,10.2591,1965500.0],["2023-01-09",10.3389,10.3992,10.2746,10.3428,1243000.0],["2023-01-10",10.2844,10.4051,10.261,10.3622,1709500.0],["2023-01-11",10.2922,10.3389,10.2007,10.2376,1492000.0],["2023-01-12",10.3661,10.442,10.2824,10.3895,819000.0],["2023-01-13",10.3798,10.4498,10.3311,10.4343,801000.0],["2023-01-17",10.4304,10.5082,10.4128,10.4712,852000.0],["2023-01-18",10.5277,10.588,10.4907,10.5141,1034500.0],["2023-01-19",10.4907,10.4907,10.372,10.4167,745000.0],["2023-01-20",10.4537,10.4849,10.3992,10.444,777000.0],["2023-01-23",10.3175,10.4012,10.2785,10.3525,681500.0],["2023-01-24",10.1715,10.1831,10.0644,10.1033,1019500.0],["2023-01-25",9.9632,10.2396,9.9612,10.1929,887500.0],["2023-01-26",10.2571,10.2571,10.1676,10.2201,440500.0],["2023-01-27",10.2591,10.4012,10.2552,10.3836,645000.0],["2023-01-30",10.3389,10.4674,10.3389,10.4187,664000.0],["2023-01-31",10.3817,10.4751,10.3506,10.4732,1086500.0],["2023-02-01",10.516,10.5219,10.3759,10.4888,816500.0],["2023-02-02",10.4966,10.4966,10.3875,10.479,1176000.0],["2023-02-03",10.3953,10.4226,10.2883,10.335,728500.0],["2023-02-06",10.3369,10.3467,10.2999,10.3097,565500.0],["2023-02-07",10.4674,10.5608,10.4167,10.555,815000.0],["2023-02-08",10.6153,10.7263,10.6017,10.699,649000.0],["2023-02-09",10.7594,10.7594,10.5472,10.5842,924500.0],["2023-02-10",10.6406,10.6932,10.6056,10.6893,569500.0],["2023-02-13",10.7165,10.8061,10.699,10.7671,797500.0],["2023-02-14",10.7613,10.8197,10.7068,10.7847,1019500.0],["2023-02-15",10.7321,10.7983,10.7185,10.7438,994000.0],["2023-02-16",10.7048,10.773,10.6503,10.6854,1188000.0],["2023-02-17",10.7087,10.7924,10.6718,10.7535,744000.0],["2023-02-21",10.6679,10.6873,10.5958,10.6134,577000.0],["2023-02-22",10.6192,10.6484,10.5647,10.5822,644000.0],["2023-02-23",10.5316,10.6367,10.5316,10.6367,708000.0],["2023-02-24",10.6367,10.6367,10.5335,10.5452,746500.0],["2023-02-27",10.5608,10.5608,10.4518,10.4615,1008000.0],["2023-02-28",10.3097,10.3194,10.1695,10.1715,1403500.0],["2023-03-01",10.2435,10.3875,10.2299,10.3564,1135000.0],["2023-03-02",10.3661,10.4712,10.3661,10.4459,714500.0],["2023-03-03",10.5296,10.59,10.5238,10.5686,779500.0],["2023-03-06",10.5803,10.6095,10.5588,10.5939,518000.0],["2023-03-07",10.6075,10.627,10.555,10.5666,978500.0],["2023-03-08",10.5355,10.6056,10.516,10.5608,623000.0],["2023-03-09",10.4537,10.4927,10.3797,10.4265,828500.0],["2023-03-10",10.4557,10.5024,10.3759,10.4012,511500.0],["2023-03-13",10.3194,10.5511,10.3194,10.4635,1035000.0],["2023-03-14",10.3992,10.4674,10.3544,10.4265,1633000.0],["2023-03-15",10.3389,10.4148,10.3272,10.3914,809000.0],["2023-03-16",10.3233,10.553,10.3233,10.553,904000.0],["2023-03-17",10.6971,10.8216,10.5803,10.7302,1890500.0],["2023-03-20",10.734,10.734,10.5822,10.625,1408000.0],["2023-03-21",10.6036,10.6036,10.4888,10.5842,1275500.0],["2023-03-22",10.664,10.7068,10.5764,10.5822,979500.0],["2023-03-23",10.5803,10.6718,10.5783,10.6056,909500.0],["2023-03-24",10.6309,10.6971,10.5803,10.664,1166000.0],["2023-03-27",10.6893,10.7866,10.6893,10.7535,959000.0],["2023-03-28",10.8002,10.9268,10.8002,10.917,1509500.0],["2023-03-29",10.9735,10.9852,10.9209,10.9735,1832000.0],["2023-03-30",11.0358,11.0572,10.9579,10.9618,583500.0],["2023-03-31",11.0669,11.1175,11.0416,11.0825,1027000.0],["2023-04-03",11.1448,11.1798,11.0591,11.1623,1211500.0],["2023-04-04",11.1506,11.2382,11.1429,11.1896,1349000.0],["2023-04-05",11.2499,11.2966,11.1759,11.2811,1451500.0],["2023-04-06",11.3064,11.4582,11.3064,11.4465,1432500.0],["2023-04-10",11.466,11.5127,11.4193,11.4796,797000.0],["2023-04-11",11.431,11.4582,11.4076,11.4349,1076500.0],["2023-04-12",11.6996,11.7677,11.6509,11.6899,1211000.0],["2023-04-13",11.6724,11.7385,11.6432,11.7346,1516500.0],["2023-04-14",11.7288,11.7463,11.6762,11.6977,819000.0],["2023-04-17",11.649,11.686,11.5809,11.6704,1161500.0],["2023-04-18",11.8047,11.8047,11.7288,11.7463,1423500.0],["2023-04-19",11.8086,11.8222,11.723,11.7366,924500.0],["2023-04-20",11.6295,11.6587,11.575,11.614,1450500.0],["2023-04-21",11.6821,11.7677,11.649,11.7658,1302500.0],["2023-04-24",11.5341,11.5439,11.4874,11.501,1330500.0],["2023-04-25",11.5848,11.5867,11.501,11.538,1712000.0],["2023-04-26",11.5945,11.6198,11.5672,11.577,1242500.0],["2023-04-27",11.7638,11.795,11.7093,11.793,838500.0],["2023-04-28",11.8203,11.8203,11.7483,11.7697,679000.0],["2023-05-01",11.7405,11.8553,11.7249,11.8534,787000.0],["2023-05-02",11.8612,11.9527,11.8203,11.8904,1516000.0],["2023-05-03",11.8962,11.9488,11.8398,11.8884,1400000.0],["2023-05-04",11.9137,11.9352,11.8203,11.8631,1033000.0],["2023-05-05",11.8281,11.8651,11.8086,11.832,1157500.0],["2023-05-08",11.7892,11.8184,11.7424,11.7677,1252500.0],["2023-05-09",11.7853,11.8261,11.7366,11.7522,1505000.0],["2023-05-10",11.2519,11.4251,10.9988,11.3979,2522000.0],["2023-05-11",10.8061,10.847,10.6581,10.6601,2739000.0],["2023-05-12",10.5978,10.699,10.5121,10.6056,2686000.0],["2023-05-15",10.7048,10.7769,10.6679,10.7652,1604500.0],["2023-05-16",10.7243,10.7418,10.6737,10.736,1236000.0],["2023-05-17",10.6601,10.6659,10.5803,10.6309,678000.0],["2023-05-18",10.4849,10.4849,10.3408,10.3836,1138500.0],["2023-05-19",10.4109,10.4576,10.3428,10.4128,1989500.0],["2023-05-22",10.5082,10.5997,10.5082,10.5374,901000.0],["2023-05-23",10.5666,10.5822,10.4888,10.5238,1454000.0],["2023-05-24",10.6698,10.6815,10.5939,10.6484,977500.0],["2023-05-25",10.6153,10.7302,10.5413,10.6017,596500.0],["2023-05-26",10.6581,10.701,10.5822,10.6095,1402500.0],["2023-05-30",10.5686,10.6231,10.518,10.6056,960000.0],["2023-05-31",10.6056,10.7555,10.6056,10.7438,1618000.0],["2023-06-01",10.919,10.9404,10.8411,10.8664,1596000.0],["2023-06-02",10.9638,11.0591,10.956,11.0416,868500.0],["2023-06-05",10.954,10.991,10.9092,10.9813,1011500.0],["2023-06-06",11.0397,11.0533,10.9813,11.0455,1142500.0],["2023-06-07",11.1195,11.174,11.0747,11.1059,1134500.0],["2023-06-08",11.0806,11.1059,11.0261,11.0942,1035000.0],["2023-06-09",11.0553,11.1448,10.9891,11.1409,637500.0],["2023-06-12",11.1078,11.1273,11.0591,11.0903,575000.0],["2023-06-13",11.174,11.2519,11.174,11.248,672000.0],["2023-06-14",11.2168,11.3025,11.209,11.2343,1414000.0],["2023-06-15",11.394,11.5867,11.3862,11.5653,1120000.0],["2023-06-16",11.7327,11.7346,11.6276,11.7327,1304500.0],["2023-06-20",11.723,11.793,11.723,11.76,1058500.0],["2023-06-21",11.7171,11.8184,11.6509,11.8125,1093000.0],["2023-06-22",11.7463,11.8164,11.6996,11.7853,1357000.0],["2023-06-23",11.9624,11.978,11.8437,11.8748,741500.0],["2023-06-26",11.9936,12.015,11.9235,11.9605,1091500.0],["2023-06-27",11.9605,11.9877,11.9254,11.941,684500.0],["2023-06-28",12.0831,12.1493,12.0695,12.1473,752000.0],["2023-06-29",12.1493,12.2135,12.1006,12.196,775000.0],["2023-06-30",12.3167,12.3264,12.2135,12.2856,1200500.0],["2023-07-03",12.2135,12.2388,12.122,12.1727,683500.0],["2023-07-05",12.2174,12.3303,12.1999,12.3031,818000.0],["2023-07-06",12.3401,12.3479,12.2525,12.3128,1602500.0],["2023-07-07",12.2889,12.3085,12.2183,12.2418,610000.0],["2023-07-10",12.2143,12.3203,12.2026,12.2673,523000.0],["2023-07-11",12.2379,12.3536,12.1986,12.2948,1853000.0],["2023-07-12",12.3634,12.3948,12.2948,12.3006,1237500.0],["2023-07-13",12.1947,12.2653,12.1633,12.2496,1336000.0],["2023-07-14",12.1731,12.2045,12.0848,12.1437,867000.0],["2023-07-17",12.4164,12.4478,12.387,12.3948,1078000.0],["2023-07-18",12.3536,12.4223,12.2967,12.3615,659000.0],["2023-07-19",12.4419,12.542,12.4144,12.4223,813000.0],["2023-07-20",12.6302,12.6891,12.593,12.6538,1001000.0],["2023-07-21",12.6734,12.7519,12.6322,12.7185,645000.0],["2023-07-24",12.8892,12.952,12.8245,12.85,867500.0],["2023-07-25",12.9598,12.9873,12.8853,12.9304,861000.0],["2023-07-26",12.9049,13.4052,12.7656,13.3502,1508500.0],["2023-07-27",13.2266,13.3738,13.1737,13.3286,919000.0],["2023-07-28",13.4942,13.6148,13.4508,13.597,871000.0],["2023-07-31",13.597,13.6187,13.5338,13.5713,1274000.0],["2023-08-01",13.6168,13.7314,13.5496,13.6899,1173000.0],["2023-08-02",13.6088,13.7136,13.5693,13.7037,1431000.0],["2023-08-03",13.6444,13.6918,13.516,13.6168,1408000.0],["2023-08-04",13.6069,13.7333,13.5219,13.6681,1417500.0],["2023-08-07",13.6108,13.7076,13.599,13.6602,2013000.0],["2023-08-08",13.6938,13.8598,13.6049,13.8302,2767500.0],["2023-08-09",14.1483,14.2372,14.0851,14.1364,1711500.0],["2023-08-10",14.2017,14.253,14.1009,14.1819,2762500.0],["2023-08-11",14.1523,14.1562,14.0218,14.1345,2386500.0],["2023-08-14",14.1088,14.1088,13.9309,13.9981,1717000.0],["2023-08-15",13.9823,14.0693,13.9309,14.0436,1289500.0],["2023-08-16",14.1226,14.1681,14.0258,14.0297,2389500.0],["2023-08-17",14.1167,14.176,14.0693,14.1167,2623500.0],["2023-08-18",14.0455,14.1127,13.9902,14.1088,2211000.0],["2023-08-21",14.1602,14.2333,14.1364,14.174,2683000.0],["2023-08-22",14.2135,14.2194,14.093,14.1226,2301500.0],["2023-08-23",14.2471,14.4585,14.2471,14.3795,2222500.0],["2023-08-24",14.2273,14.255,13.9942,14.0258,2429000.0],["2023-08-25",13.9388,13.9705,13.8381,13.8914,924500.0],["2023-08-28",13.8835,13.9369,13.8697,13.8954,795500.0],["2023-08-29",13.7491,13.8282,13.7373,13.7847,2050500.0],["2023-08-30",13.6642,13.7195,13.5614,13.5871,2237500.0],["2023-08-31",13.5041,13.5377,13.4073,13.433,1832000.0],["2023-09-01",13.4053,13.4844,13.3638,13.4448,1571000.0],["2023-09-05",13.3935,13.3935,13.2038,13.2196,999000.0],["2023-09-06",13.2472,13.3283,13.2314,13.2453,1243500.0],["2023-09-07",13.3559,13.3559,13.2413,13.2966,1451500.0],["2023-09-08",13.2808,13.4231,13.2808,13.3974,1045000.0],["2023-09-11",13.4369,13.5634,13.4369,13.4923,937000.0],["2023-09-12",13.5476,13.68,13.5476,13.6029,1187000.0],["2023-09-13",13.682,13.765,13.6701,13.763,1524000.0],["2023-09-14",13.7729,13.8005,13.68,13.7393,1206500.0],["2023-09-15",13.7926,13.8894,13.763,13.8025,1122000.0],["2023-09-18",13.6523,13.6642,13.5377,13.5693,772500.0],["2023-09-19",13.593,13.6207,13.4567,13.5614,1817000.0],["2023-09-20",13.5357,13.6345,13.4587,13.4765,1545500.0],["2023-09-21",13.5081,13.6029,13.4191,13.4191,1260500.0],["2023-09-22",13.2769,13.2828,13.1129,13.1405,1185000.0],["2023-09-25",13.0457,13.0931,12.9824,13.0477,1076000.0],["2023-09-26",13.016,13.1326,13.0141,13.0299,948000.0],["2023-09-27",13.0892,13.1603,12.9271,12.9943,838500.0],["2023-09-28",12.9548,13.0536,12.8975,13.0496,1941000.0],["2023-09-29",13.3618,13.4073,13.1998,13.2136,1276000.0],["2023-10-02",13.1978,13.2117,13.103,13.1386,1044000.0],["2023-10-03",13.0279,13.0753,12.9963,13.0615,838500.0],["2023-10-04",13.0022,13.0318,12.9113,13.016,893000.0],["2023-10-05",12.9745,13.0417,12.9232,12.9904,1039500.0],["2023-10-06",13.0081,13.1583,12.9508,13.105,1394000.0],["2023-10-09",13.1642,13.2393,13.1129,13.1702,913500.0],["2023-10-10",13.103,13.265,13.0753,13.1919,1925000.0],["2023-10-11",13.3006,13.3184,13.2117,13.3164,766000.0],["2023-10-12",13.265,13.265,12.9963,13.0615,1158500.0],["2023-10-13",13.0002,13.1623,12.939,13.1267,1244000.0],["2023-10-16",13.2354,13.2551,13.1425,13.184,1166500.0],["2023-10-17",13.2156,13.2314,13.0477,13.105,1121000.0],["2023-10-18",13.3777,13.4606,13.3065,13.3875,1646000.0],["2023-10-19",13.3283,13.3954,13.186,13.2808,1362000.0],["2023-10-20",13.2393,13.2749,13.0852,13.0852,1218000.0],["2023-10-23",13.0417,13.184,13.0417,13.1386,806500.0],["2023-10-24",13.1721,13.2571,13.1208,13.1959,2032000.0],["2023-10-25",13.0793,13.1623,13.0299,13.0635,1063500.0],["2023-10-26",12.941,12.9726,12.7275,12.7651,2205000.0],["2023-10-27",12.7236,12.9726,12.6643,12.854,1389000.0],["2023-10-30",12.8165,12.8441,12.7354,12.7987,972000.0],["2023-10-31",12.8935,12.9093,12.8066,12.8698,2166500.0],["2023-11-01",12.8797,12.9528,12.8402,12.9429,1548000.0],["2023-11-02",12.8619,12.8619,12.6959,12.7532,1261500.0],["2023-11-03",12.6485,12.7592,12.5912,12.6999,2029000.0],["2023-11-06",12.775,12.8105,12.7177,12.7928,934500.0],["2023-11-07",12.9232,12.9232,12.8165,12.8342,1754500.0],["2023-11-08",12.9706,13.1208,12.937,13.1109,869500.0],["2023-11-09",13.1109,13.1109,12.773,12.7987,1045000.0],["2023-11-10",12.8204,12.9983,12.8105,12.933,814500.0],["2023-11-13",12.9054,12.935,12.8165,12.8283,944000.0],["2023-11-14",12.9251,12.9805,12.854,12.8975,1057000.0],["2023-11-15",12.8836,13.0239,12.8718,12.9864,1420500.0],["2023-11-16",13.1227,13.2215,13.0259,13.1148,1068000.0],["2023-11-17",13.2117,13.3065,13.186,13.2156,1332000.0],["2023-11-20",13.2156,13.3618,13.2156,13.3381,635000.0],["2023-11-21",13.3954,13.5397,13.3875,13.4903,781000.0],["2023-11-22",13.5041,13.6464,13.352,13.3697,908000.0],["2023-11-24",13.3856,13.5298,13.3717,13.4824,404500.0],["2023-11-27",13.4626,13.4824,13.346,13.3777,630000.0],["2023-11-28",13.4389,13.4804,13.3875,13.4093,1055500.0],["2023-11-29",13.4705,13.5338,13.4369,13.4784,1341000.0],["2023-11-30",13.6345,13.8381,13.6069,13.8124,1855500.0],["2023-12-01",13.7768,13.8045,13.6741,13.7491,1495500.0],["2023-12-04",13.7373,13.84,13.7274,13.7985,1750000.0],["2023-12-05",13.7867,13.8163,13.6978,13.7847,819500.0],["2023-12-06",13.6879,13.7808,13.6405,13.7195,4385000.0],["2023-12-07",13.7333,13.7926,13.6582,13.7827,1990000.0],["2023-12-08",13.682,13.7472,13.5377,13.6069,2049000.0],["2023-12-11",13.1366,13.1366,12.7453,12.8165,2493500.0],["2023-12-12",13.1069,13.1069,12.933,13.0812,2304000.0],["2023-12-13",13.263,13.3322,13.1445,13.2986,1317500.0],["2023-12-14",13.3105,13.3421,13.1208,13.1781,1218000.0],["2023-12-15",13.1959,13.2472,13.1366,13.1642,1671500.0],["2023-12-18",13.2532,13.3026,13.2176,13.2808,1413500.0],["2023-12-19",13.3362,13.518,13.3362,13.4725,1379000.0],["2023-12-20",13.3875,13.3875,13.105,13.1148,1075000.0],["2023-12-21",13.1939,13.2729,13.1504,13.2018,1199500.0],["2023-12-22",13.3599,13.4053,13.2611,13.3045,1208500.0],["2023-12-26",13.3203,13.3441,13.2492,13.2947,738500.0],["2023-12-27",13.4152,13.4745,13.3954,13.4705,1359500.0],["2023-12-28",13.7729,13.8302,13.7353,13.7847,1058000.0],["2023-12-29",13.7393,13.7946,13.676,13.7491,393500.0],["2024-01-02",13.8657,14.0554,13.8519,13.9961,983000.0],["2024-01-03",13.9705,14.0416,13.9211,13.9329,783500.0],["2024-01-04",13.9191,14.0278,13.8756,13.8756,737500.0],["2024-01-05",13.8934,14.0001,13.8855,13.9369,1069000.0],["2024-01-08",13.8519,13.8519,13.6958,13.8045,1073500.0],["2024-01-09",13.765,13.765,13.6602,13.7096,707500.0],["2024-01-10",13.7412,13.8341,13.6918,13.7985,562000.0],["2024-01-11",13.5199,13.5555,13.4448,13.4646,1027500.0],["2024-01-12",13.4844,13.761,13.3974,13.7096,2063000.0],["2024-01-16",13.6997,13.7294,13.595,13.6207,1077500.0],["2024-01-17",13.4863,13.4863,13.2709,13.3124,1027500.0],["2024-01-18",13.4073,13.4725,13.3796,13.4666,629500.0],["2024-01-19",13.4745,13.4745,13.3757,13.4152,499500.0],["2024-01-22",13.3974,13.435,13.3085,13.3105,501500.0],["2024-01-23",13.3579,13.4804,13.3579,13.4784,991500.0],["2024-01-24",14.0297,14.259,13.8875,13.8993,1589000.0],["2024-01-25",13.7867,13.8321,13.6701,13.7274,971500.0],["2024-01-26",13.7788,13.7788,13.7215,13.7412,781000.0],["2024-01-29",13.9764,13.9764,13.7452,13.84,1069500.0],["2024-01-30",13.8519,14.0297,13.68,13.7116,1555000.0],["2024-01-31",14.419,14.5435,14.1602,14.2175,2269500.0],["2024-02-01",14.1483,14.3538,14.1009,14.3024,832000.0],["2024-02-02",14.3103,14.3103,14.1206,14.2649,1199500.0],["2024-02-05",14.3716,14.4803,14.3459,14.3953,1166000.0],["2024-02-06",14.5771,14.581,14.4072,14.4645,1888500.0],["2024-02-07",14.5237,14.6067,14.4961,14.504,1092500.0],["2024-02-08",14.4625,14.5336,14.4091,14.4783,1067000.0],["2024-02-09",14.4783,14.6522,14.4783,14.6482,753500.0],["2024-02-12",14.8992,14.9901,14.8458,14.9209,1107000.0],["2024-02-13",14.8775,14.917,14.6759,14.7727,1619500.0],["2024-02-14",14.7727,14.9387,14.7727,14.9269,894500.0],["2024-02-15",14.9269,14.9644,14.7332,14.8221,1073500.0],["2024-02-16",14.8992,15.0158,14.8537,14.911,803500.0],["2024-02-20",14.9683,15.1442,14.9486,15.0257,1733500.0],["2024-02-21",15.0573,15.0573,14.8794,14.9486,1171500.0],["2024-02-22",14.998,15.2074,14.9881,15.1778,887000.0],["2024-02-23",15.2154,15.3576,15.2154,15.3319,641000.0],["2024-02-26",15.3082,15.3319,15.2094,15.2331,506500.0],["2024-02-27",15.2312,15.3142,15.1798,15.1818,840000.0],["2024-02-28",15.1541,15.2529,15.1442,15.2331,611000.0],["2024-02-29",15.2292,15.243,15.1383,15.1719,947500.0],["2024-03-01",14.753,14.8498,14.6245,14.7846,825000.0],["2024-03-04",14.9723,15.0711,14.9446,15.0296,604500.0],["2024-03-05",15.1086,15.1086,14.9407,14.9802,1431000.0],["2024-03-06",14.9921,15.0751,14.8972,14.9427,934000.0],["2024-03-07",15.0197,15.1482,15.0197,15.0869,671000.0],["2024-03-08",15.0869,15.1897,15.0533,15.1324,628500.0],["2024-03-11",15.1798,15.2727,15.1679,15.2667,593500.0],["2024-03-12",15.162,15.162,15.0632,15.081,684000.0],["2024-03-13",15.0632,15.0928,14.8004,14.8735,804500.0],["2024-03-14",14.8794,14.917,14.8004,14.9091,699000.0],["2024-03-15",14.9209,15.0098,14.8636,14.8676,1001500.0],["2024-03-18",14.9486,14.9763,14.8873,14.917,1225000.0],["2024-03-19",14.6146,14.6482,14.3321,14.4328,2146500.0],["2024-03-20",14.4131,14.4328,14.255,14.3874,810000.0],["2024-03-21",14.2886,14.5573,14.2392,14.4052,819500.0],["2024-03-22",14.5237,14.6601,14.5198,14.5198,1046000.0],["2024-03-25",14.4684,14.5356,14.4289,14.506,823500.0],["2024-03-26",14.504,14.5455,14.3815,14.3854,724000.0],["2024-03-27",14.4072,14.4783,14.2649,14.2886,777500.0],["2024-03-28",14.4546,14.585,14.4328,14.4941,787500.0],["2024-04-01",14.7095,14.7095,14.5573,14.6107,638500.0],["2024-04-02",14.589,14.5988,14.4348,14.589,1193000.0],["2024-04-03",14.5237,14.5237,14.3261,14.4289,1025500.0],["2024-04-04",14.4842,14.5475,14.3953,14.4012,577500.0],["2024-04-05",14.502,14.6482,14.4862,14.5751,801000.0],["2024-04-08",14.5494,14.6364,14.504,14.5633,518500.0],["2024-04-09",14.5475,14.6008,14.5139,14.6008,891500.0],["2024-04-10",14.4289,14.5613,14.3419,14.3459,624500.0],["2024-04-11",14.3439,14.4566,14.2926,14.3617,594000.0],["2024-04-12",14.3044,14.3044,14.0732,14.1127,1309500.0],["2024-04-15",14.0949,14.2076,14.0021,14.0535,1848000.0],["2024-04-16",14.089,14.2017,14.0594,14.1503,747000.0],["2024-04-17",14.1582,14.17,14.0673,14.091,709500.0],["2024-04-18",14.0495,14.1009,13.9882,14.012,486000.0],["2024-04-19",14.01,14.089,13.9744,14.0574,585000.0],["2024-04-22",14.1226,14.2728,14.1226,14.257,789500.0],["2024-04-23",14.2273,14.2273,14.1127,14.1266,661000.0],["2024-04-24",14.1147,14.1542,13.9863,14.0139,746000.0],["2024-04-25",14.504,14.6878,14.4783,14.6265,2391000.0],["2024-04-26",14.6759,14.7767,14.67,14.7312,1081000.0],["2024-04-29",14.7866,14.8636,14.6818,14.7055,1151000.0],["2024-04-30",14.6245,14.6344,14.502,14.5178,910000.0],["2024-05-01",14.5,14.6779,14.5,14.6186,583500.0],["2024-05-02",14.749,14.8577,14.7174,14.7767,1263500.0],["2024-05-03",14.7984,14.9051,14.7628,14.8616,1121500.0],["2024-05-06",14.8103,14.8577,14.7885,14.7964,820000.0],["2024-05-07",14.4704,14.7154,14.0535,14.0969,1165500.0],["2024-05-08",14.1443,14.2115,14.0357,14.1285,652000.0],["2024-05-09",13.9487,13.9487,13.6405,13.7254,1736500.0],["2024-05-10",13.7551,13.8381,13.6602,13.6681,2842000.0],["2024-05-13",13.7373,13.8736,13.7373,13.8084,1368000.0],["2024-05-14",13.7926,13.8302,13.6345,13.7669,1973000.0],["2024-05-15",13.8321,13.8539,13.7136,13.763,1599000.0],["2024-05-16",13.7452,13.7531,13.6365,13.6938,1186500.0],["2024-05-17",13.6701,13.6701,13.4686,13.4883,1084000.0],["2024-05-20",13.5061,13.6345,13.5061,13.5772,1150000.0],["2024-05-21",13.6029,13.6662,13.5515,13.6187,1074500.0],["2024-05-22",13.68,13.8618,13.68,13.7709,2169500.0],["2024-05-23",13.8163,13.8163,13.7057,13.7551,1631500.0],["2024-05-24",13.7531,13.8025,13.6563,13.7393,1287000.0],["2024-05-28",13.9171,14.0376,13.8835,14.0179,1245500.0],["2024-05-29",14.0278,14.1266,13.8993,13.9369,2055000.0],["2024-05-30",13.8657,13.8934,13.7452,13.8045,1827500.0],["2024-05-31",13.7333,13.7511,13.4508,13.5713,1896000.0],["2024-06-03",13.6938,13.8302,13.6247,13.7235,1440500.0],["2024-06-04",13.6326,13.6484,13.5219,13.5851,914000.0],["2024-06-05",13.7215,13.7966,13.6899,13.7393,1831500.0],["2024-06-06",13.8045,13.9606,13.7926,13.9013,607500.0],["2024-06-07",14.1799,14.2234,14.0811,14.1009,1420500.0],["2024-06-10",14.1918,14.3676,14.1918,14.342,1007000.0],["2024-06-11",14.2669,14.2787,14.1858,14.2313,968000.0],["2024-06-12",14.255,14.3084,14.1305,14.1661,1753000.0],["2024-06-13",14.4012,14.4012,14.2767,14.3597,1396500.0],["2024-06-14",14.3084,14.3657,14.1858,14.1977,1236000.0],["2024-06-17",14.1621,14.2234,14.0712,14.1681,1479500.0],["2024-06-18",14.1305,14.1562,13.9349,13.9981,1495500.0],["2024-06-20",13.9685,14.0969,13.9626,13.9823,1797000.0],["2024-06-21",13.9744,14.17,13.9744,14.1404,1715000.0],["2024-06-24",14.1977,14.3005,14.1839,14.2451,664500.0],["2024-06-25",14.2372,14.2471,14.1483,14.1898,1587500.0],["2024-06-26",14.2096,14.2412,14.1384,14.2333,889500.0],["2024-06-27",14.5435,14.9782,14.5,14.8992,1714500.0],["2024-06-28",14.9901,15.1818,14.9861,15.0553,1243000.0],["2024-07-01",15.0395,15.0553,14.8458,14.9012,1557500.0],["2024-07-02",14.8933,15.0711,14.8379,15.0415,1063000.0],["2024-07-03",15.1284,15.1739,15.0059,15.0276,808500.0],["2024-07-05",15.241,15.4288,15.1976,15.4209,721500.0],["2024-07-08",15.3991,15.4228,15.2727,15.3181,1675500.0],["2024-07-09",15.4189,15.4189,15.2628,15.3497,1260000.0],["2024-07-10",15.3754,15.4999,15.3418,15.4564,1141500.0],["2024-07-11",15.4979,15.6817,15.4979,15.5592,1011500.0],["2024-07-12",15.6718,15.8358,15.6718,15.7271,1264500.0],["2024-07-15",15.824,15.9643,15.6856,15.8951,1948000.0],["2024-07-16",15.735,15.7449,15.4011,15.5058,2845000.0],["2024-07-17",15.5058,15.6323,15.4189,15.5513,1386500.0],["2024-07-18",15.6007,15.6955,15.5394,15.6165,775000.0],["2024-07-19",15.5928,15.6027,15.3675,15.4367,530000.0],["2024-07-22",15.8141,15.8576,15.7094,15.822,1009000.0],["2024-07-23",16.0058,16.0097,15.8971,15.986,876000.0],["2024-07-24",15.9208,16.0077,15.7983,15.822,1820000.0],["2024-07-25",15.9346,16.065,15.907,15.9741,791500.0],["2024-07-26",16.0473,16.1994,16.0374,16.0492,1251500.0],["2024-07-29",16.0492,16.3792,16.0433,16.2073,804500.0],["2024-07-30",16.2508,16.2508,15.9249,16.0262,1552500.0],["2024-07-31",16.0421,16.2966,16.0084,16.1554,1588000.0],["2024-08-01",16.2946,16.4834,16.2946,16.4039,1051000.0],["2024-08-02",16.3303,16.547,16.2966,16.5371,1163000.0],["2024-08-05",16.1137,16.1614,15.8016,16.058,1356500.0],["2024-08-06",16.1694,16.3502,16.0958,16.2449,1868000.0],["2024-08-07",16.4456,16.702,16.4297,16.4377,1946000.0],["2024-08-08",16.553,16.7259,16.5192,16.6722,1497000.0],["2024-08-09",16.7497,16.7875,16.6086,16.6861,1135000.0],["2024-08-12",16.4715,16.4854,16.3343,16.3462,909000.0],["2024-08-13",16.4099,16.6225,16.4099,16.5609,781000.0],["2024-08-14",16.1852,16.3423,16.1455,16.1852,785000.0],["2024-08-15",16.221,16.2608,16.1912,16.2051,507500.0],["2024-08-16",16.2051,16.3065,16.1793,16.2528,746500.0],["2024-08-19",16.3204,16.4913,16.3204,16.4516,755000.0],["2024-08-20",16.4476,16.5967,16.4178,16.5331,725000.0],["2024-08-21",16.7159,16.7418,16.6027,16.7378,864500.0],["2024-08-22",16.6404,16.6404,16.3641,16.4198,579500.0],["2024-08-23",16.4993,16.4993,16.2985,16.3303,1380500.0],["2024-08-26",16.2886,16.4496,16.2747,16.378,496000.0],["2024-08-27",16.3542,16.4635,16.3522,16.3959,823500.0],["2024-08-28",16.3959,16.6643,16.3959,16.541,632500.0],["2024-08-29",16.5172,16.5172,16.3462,16.3522,482000.0],["2024-08-30",16.6007,16.6086,16.4913,16.5907,854000.0],["2024-09-03",16.2787,16.3125,16.0362,16.1197,754500.0],["2024-09-04",16.1395,16.2866,16.1395,16.2449,1365000.0],["2024-09-05",16.0183,16.0183,15.8036,15.8295,1129000.0],["2024-09-06",15.8772,15.9805,15.736,15.742,1150000.0],["2024-09-09",15.8334,15.9507,15.7619,15.8235,1065000.0],["2024-09-10",15.8732,15.8732,15.6645,15.6804,905500.0],["2024-09-11",15.736,15.7837,15.6208,15.7539,584500.0],["2024-09-12",15.7718,15.9746,15.748,15.9507,1063500.0],["2024-09-13",15.901,16.0362,15.8951,15.9746,1049000.0],["2024-09-16",15.9805,15.9805,15.7897,15.8374,505500.0],["2024-09-17",15.9587,15.9587,15.7678,15.8076,514000.0],["2024-09-18",15.6724,15.7798,15.6188,15.6605,439500.0],["2024-09-19",15.6883,15.6883,15.5234,15.5731,592500.0],["2024-09-20",15.5949,15.6228,15.4955,15.6108,1031500.0],["2024-09-23",15.9845,15.9845,15.7639,15.7738,316500.0],["2024-09-24",15.74,15.9726,15.6367,15.7977,936500.0],["2024-09-25",15.8354,15.9269,15.7798,15.8036,497500.0],["2024-09-26",15.9348,15.9686,15.8016,15.8871,487000.0],["2024-09-27",15.8712,16.0183,15.8215,15.8354,629500.0],["2024-09-30",15.8474,16.0918,15.736,15.7917,972500.0],["2024-10-01",15.7142,15.8573,15.6446,15.8315,837500.0],["2024-10-02",15.8076,15.8374,15.7261,15.7599,716000.0],["2024-10-03",15.7818,15.8633,15.7639,15.8156,806500.0],["2024-10-04",15.7023,15.7738,15.5432,15.5572,675000.0],["2024-10-07",15.5134,15.585,15.3465,15.4359,552500.0],["2024-10-08",15.6387,15.6923,15.579,15.6526,814000.0],["2024-10-09",15.589,15.7281,15.589,15.6546,924500.0],["2024-10-10",15.4796,15.4796,15.2769,15.3564,1022000.0],["2024-10-11",15.4637,15.6565,15.4637,15.5532,813500.0],["2024-10-14",15.6764,15.744,15.6009,15.6685,919500.0],["2024-10-15",15.6685,15.8275,15.6168,15.7182,1638000.0],["2024-10-16",15.8474,15.8474,15.7122,15.742,810500.0],["2024-10-17",15.75,15.8633,15.6824,15.8613,802500.0],["2024-10-18",15.8931,15.8931,15.7639,15.8354,727000.0],["2024-10-21",15.901,15.901,15.583,15.6506,694500.0],["2024-10-22",15.5313,15.8394,15.5313,15.8295,669500.0],["2024-10-23",15.6923,15.7341,15.3922,15.5194,645500.0],["2024-10-24",15.5572,15.5572,15.3842,15.4081,742500.0],["2024-10-25",15.4081,15.416,15.1656,15.1815,746000.0],["2024-10-28",15.3485,15.591,15.3485,15.591,906500.0],["2024-10-29",15.108,15.1914,14.9072,14.937,718000.0],["2024-10-30",14.7084,14.937,14.6568,14.7402,944500.0],["2024-10-31",14.7402,14.8814,14.5932,14.6886,887000.0],["2024-11-01",14.7979,14.8178,14.6965,14.7621,483500.0],["2024-11-04",14.8834,14.8834,14.6886,14.7065,696500.0],["2024-11-05",15.0662,15.2153,14.4302,14.5196,493400.0],["2024-11-06",15.2054,15.3147,15.0463,15.106,547800.0],["2024-11-07",15.106,15.1855,14.9072,14.9966,516800.0],["2024-11-08",14.8973,15.0762,14.8973,15.0165,483100.0],["2024-11-11",15.0066,15.096,14.9072,14.9072,388400.0],["2024-11-12",14.8078,14.8575,14.6091,14.6786,708100.0],["2024-11-13",14.6289,14.6289,14.4202,14.4699,703600.0],["2024-11-14",14.3805,14.4103,14.0923,14.1519,1154000.0],["2024-11-15",14.0923,14.1519,13.9233,14.0823,961200.0],["2024-11-18",14.0128,14.0923,13.8836,14.0128,1882000.0],["2024-11-19",14.0326,14.2612,14.0128,14.2612,1007800.0],["2024-11-20",14.291,14.3109,14.1519,14.2115,1060300.0],["2024-11-21",13.9631,14.1618,13.8438,13.9035,1591000.0],["2024-11-22",14.1519,14.2115,14.0326,14.1122,1343000.0],["2024-11-25",14.1122,14.3407,14.1122,14.2314,1672500.0],["2024-11-26",14.2314,14.2612,13.9631,14.0525,2485900.0],["2024-11-27",13.973,14.0525,13.8736,13.9929,2125000.0],["2024-11-29",14.0128,14.1221,14.0128,14.0525,565500.0],["2024-12-02",14.2314,14.2612,14.1221,14.2115,1640500.0],["2024-12-03",14.1618,14.2414,14.0724,14.2115,1387100.0],["2024-12-04",14.1718,14.1917,14.0625,14.1122,1972700.0],["2024-12-05",14.4501,14.4799,14.3109,14.3805,1303600.0],["2024-12-06",14.4699,14.4997,14.3308,14.4799,1021200.0],["2024-12-09",14.4699,14.6389,14.3805,14.3805,1371000.0],["2024-12-10",14.3109,14.3109,14.2016,14.2314,1147300.0],["2024-12-11",14.4103,14.46,14.301,14.3705,1692300.0],["2024-12-12",14.3904,14.4401,14.3109,14.3109,1715300.0],["2024-12-13",14.4103,14.4898,14.3507,14.3705,1464500.0],["2024-12-16",14.5196,14.7581,14.5097,14.5991,1541300.0],["2024-12-17",14.5097,14.5097,14.3606,14.3904,1604400.0],["2024-12-18",14.6488,14.7879,14.4401,14.46,1609300.0],["2024-12-19",15.0762,15.2352,14.9668,15.0265,1848300.0],["2024-12-20",15.3644,15.4538,15.255,15.2749,2252000.0],["2024-12-23",15.3544,15.4141,15.2849,15.3942,1047600.0],["2024-12-24",15.4538,15.5929,15.424,15.5731,1327100.0],["2024-12-26",15.4538,15.5929,15.4538,15.4737,1400900.0],["2024-12-27",15.8116,15.9408,15.7122,15.7619,1460700.0],["2024-12-30",15.7519,15.7619,15.5731,15.6128,821600.0],["2024-12-31",15.8016,15.8513,15.6426,15.6923,2183600.0],["2025-01-02",15.6426,15.7122,15.5432,15.5731,1443400.0],["2025-01-03",15.3842,15.4339,15.3246,15.3445,1599000.0],["2025-01-06",15.3644,15.4637,15.3147,15.3246,2410400.0],["2025-01-07",15.4141,15.742,15.3743,15.5731,2114600.0],["2025-01-08",15.6128,15.7221,15.5333,15.7122,1252400.0],["2025-01-10",15.5035,15.6724,15.2749,15.3246,3905400.0],["2025-01-13",15.1159,15.2451,14.9867,15.2153,2397200.0],["2025-01-14",15.2153,15.255,15.0662,15.1656,1924000.0],["2025-01-15",15.1855,15.2352,15.0861,15.2252,2361500.0],["2025-01-16",14.8078,14.8376,14.6488,14.7383,2912400.0],["2025-01-17",14.8078,14.8476,14.7184,14.8078,2028200.0],["2025-01-21",14.6786,14.778,14.6289,14.7084,2556900.0],["2025-01-22",14.6985,15.0066,14.6786,14.9966,3461500.0],["2025-01-23",14.9867,14.9867,14.0028,14.0625,1881600.0],["2025-01-24",13.8438,14.1122,13.8239,13.9233,1781400.0],["2025-01-27",13.6649,13.6948,13.5059,13.5656,1873600.0],["2025-01-28",13.3469,13.4861,13.2774,13.4463,1697500.0],["2025-01-29",13.5059,13.5755,13.4065,13.4364,1280300.0],["2025-01-30",13.6053,13.7444,13.5854,13.7246,1210700.0],["2025-01-31",13.8239,13.8935,13.7345,13.7345,2193500.0],["2025-02-03",13.5656,13.6848,13.5258,13.5258,1744700.0],["2025-02-04",13.7444,13.814,13.7047,13.7544,1460400.0],["2025-02-05",13.8239,13.9134,13.8041,13.8836,1395000.0],["2025-02-06",13.8836,13.9531,13.8041,13.8538,1830200.0],["2025-02-07",13.8637,13.9035,13.7345,13.8041,1731500.0],["2025-02-10",13.7643,13.7643,13.6649,13.7246,1183600.0],["2025-02-11",13.5954,13.7743,13.5854,13.7246,2160100.0],["2025-02-12",13.7345,13.7444,13.6451,13.7146,1901100.0],["2025-02-13",13.8041,13.9333,13.7643,13.9035,2497300.0],["2025-02-14",13.6252,13.6252,13.4761,13.5159,1802100.0],["2025-02-18",13.5457,13.5656,13.3966,13.4761,3482000.0],["2025-02-19",13.2774,13.3072,13.0786,13.2873,3037700.0],["2025-02-20",13.3171,13.3767,13.2575,13.3569,1760000.0],["2025-02-21",13.178,13.2774,13.0985,13.2674,1581400.0],["2025-02-24",13.3171,13.4165,13.2774,13.4065,1529000.0],["2025-02-25",12.9792,13.0985,12.9395,13.0289,2148700.0],["2025-02-26",13.009,13.1183,12.9395,12.9593,1164100.0],["2025-02-27",12.9395,12.9593,12.8202,12.8699,1902600.0],["2025-02-28",12.8103,12.8103,12.5419,12.7009,2509400.0],["2025-03-03",12.7506,12.8401,12.6413,12.6811,958500.0],["2025-03-04",12.7109,12.7904,12.6016,12.7308,936900.0],["2025-03-05",12.8401,12.9593,12.7208,12.8401,1778000.0],["2025-03-06",12.8699,13.019,12.85,12.9096,1062300.0],["2025-03-07",12.9096,12.9494,12.7606,12.8301,1518500.0],["2025-03-10",12.6115,12.7407,12.5916,12.6214,934200.0],["2025-03-11",12.6016,12.7208,12.5717,12.6314,1408600.0],["2025-03-12",12.5916,12.5916,12.4227,12.4525,1509000.0],["2025-03-13",12.4326,12.6314,12.4326,12.5916,1956100.0],["2025-03-14",12.6115,12.6413,12.5419,12.6016,1049700.0],["2025-03-17",13.1183,13.178,13.0885,13.1382,1804900.0],["2025-03-18",13.2873,13.3072,13.2177,13.2575,1103600.0],["2025-03-19",13.327,13.3966,13.2575,13.3569,3876200.0],["2025-03-20",13.4463,13.5357,13.4264,13.496,1820900.0],["2025-03-21",13.6152,13.7444,13.6053,13.6252,1569600.0],["2025-03-24",13.7345,13.7643,13.6053,13.6252,3085900.0],["2025-03-25",13.327,13.4264,13.2774,13.3668,2381100.0],["2025-03-26",13.2277,13.327,13.1879,13.2078,2533000.0],["2025-03-27",13.1978,13.2674,13.1283,13.1879,3053400.0],["2025-03-28",13.0388,13.168,13.0388,13.1183,2048600.0],["2025-03-31",13.019,13.1382,13.019,13.1084,2517800.0],["2025-04-01",13.1183,13.1581,13.0587,13.0786,1856800.0],["2025-04-02",13.019,13.168,13.009,13.1482,1364800.0],["2025-04-03",13.1978,13.2873,13.0687,13.1581,2384800.0],["2025-04-04",12.6314,12.7606,12.2835,12.2835,3932400.0],["2025-04-07",12.3531,12.7804,12.204,12.5022,4173500.0],["2025-04-08",12.6711,12.8003,12.2935,12.3531,3058100.0],["2025-04-09",12.1842,12.9593,12.1842,12.9395,4324200.0],["2025-04-10",12.9196,12.9196,12.3034,12.6314,3042400.0],["2025-04-11",12.7606,13.1382,12.7009,13.1382,2756800.0],["2025-04-14",13.1581,13.2177,13.0388,13.168,2692400.0],["2025-04-15",13.2774,13.337,13.2078,13.2376,3117700.0],["2025-04-16",13.2376,13.4165,13.1879,13.3569,4882000.0],["2025-04-17",13.4364,13.6451,13.4264,13.5854,2412400.0],["2025-04-21",13.6053,13.6848,13.5457,13.5854,1183500.0],["2025-04-22",13.7146,13.7941,13.6152,13.7941,4018300.0],["2025-04-23",13.8637,13.8637,13.5059,13.5954,2969400.0],["2025-04-24",13.8637,13.9333,13.7544,13.9134,2094400.0],["2025-04-25",13.655,13.7444,13.6152,13.7047,1943800.0],["2025-04-28",13.9432,13.983,13.7842,13.8538,1336600.0],["2025-04-29",13.6948,13.8637,13.6848,13.8538,1712800.0],["2025-04-30",13.8836,13.9035,13.7544,13.8339,1247100.0],["2025-05-01",13.7643,13.8239,13.6649,13.7444,1454500.0],["2025-05-02",13.8438,13.973,13.8438,13.9134,1236700.0],["2025-05-05",13.8736,13.9035,13.7444,13.7842,1243400.0],["2025-05-06",13.6848,13.6848,13.3966,13.4264,2057500.0],["2025-05-07",13.4264,13.496,13.3668,13.4364,1843300.0],["2025-05-08",13.2972,13.3072,13.0885,13.0985,1854800.0],["2025-05-09",13.4562,13.6649,13.2774,13.3171,2672000.0],["2025-05-12",13.5854,13.8836,13.327,13.8438,2353900.0],["2025-05-13",13.9432,14.1122,13.9432,14.0128,2264200.0],["2025-05-14",14.0525,14.2215,13.9631,14.0525,1433100.0],["2025-05-15",14.2612,14.3308,14.1122,14.301,1150500.0],["2025-05-16",14.2016,14.3705,14.1817,14.3507,1085200.0],["2025-05-19",14.2314,14.3904,14.1618,14.3705,1252500.0],["2025-05-20",14.3705,14.4501,14.3209,14.4103,1629400.0],["2025-05-21",14.3705,14.3805,14.2414,14.2414,1472900.0],["2025-05-22",14.2115,14.2811,14.1618,14.1917,1321900.0],["2025-05-23",14.1618,14.301,14.1519,14.291,1383300.0],["2025-05-27",14.4202,14.6786,14.4004,14.6588,1444600.0],["2025-05-28",14.4898,14.5594,14.46,14.4699,948900.0],["2025-05-29",14.5594,14.6786,14.5196,14.6588,1473300.0],["2025-05-30",14.5792,14.6488,14.5395,14.6289,1612800.0],["2025-06-02",14.5395,14.6488,14.5196,14.6488,1166400.0],["2025-06-03",14.5991,14.6389,14.5196,14.5693,1240500.0],["2025-06-04",14.5693,14.6786,14.5296,14.6588,2184600.0],["2025-06-05",15.2451,15.6128,15.0066,15.4339,3753300.0],["2025-06-06",15.4339,15.4836,15.3445,15.4538,1471100.0],["2025-06-09",15.4439,15.5731,15.4141,15.5333,2384500.0],["2025-06-10",15.8215,15.8513,15.7519,15.7917,1437400.0],["2025-06-11",15.8911,15.9408,15.7917,15.8315,1674300.0],["2025-06-12",15.8016,16.07,15.7917,16.07,2194900.0],["2025-06-13",15.8315,15.8712,15.6526,15.7023,1690700.0],["2025-06-16",15.7023,15.7917,15.583,15.6228,2109800.0],["2025-06-17",15.2352,15.3544,15.1258,15.1557,1600800.0],["2025-06-18",15.1855,15.2054,15.0662,15.096,1309500.0],["2025-06-20",15.2749,15.2849,15.0861,15.1358,1503400.0],["2025-06-23",15.1855,15.255,15.0265,15.2153,1858600.0],["2025-06-24",15.3345,15.5631,15.3246,15.4936,1409400.0],["2025-06-25",15.5234,15.6128,15.3345,15.4041,1376500.0],["2025-06-26",15.3644,15.4637,15.2153,15.2352,1511300.0],["2025-06-27",15.1457,15.1457,14.8873,14.9768,1806600.0],["2025-06-30",14.937,15.0364,14.8675,14.937,1449500.0],["2025-07-01",14.8078,14.9668,14.8078,14.8476,919000.0],["2025-07-02",14.8078,14.8575,14.7184,14.7879,1200500.0],["2025-07-03",14.9867,15.0662,14.947,14.9867,583400.0],["2025-07-07",15.0265,15.1557,14.9171,14.9867,1838600.0],["2025-07-08",14.7979,14.8476,14.6488,14.6786,1785000.0],["2025-07-09",14.7184,14.7581,14.5991,14.6687,1499100.0],["2025-07-10",14.6091,14.6588,14.46,14.5792,2048700.0],["2025-07-11",14.4401,14.4699,14.3705,14.4202,1270700.0],["2025-07-14",14.4699,14.5395,14.4501,14.4699,992300.0],["2025-07-15",14.5792,14.6091,14.4401,14.4401,1430700.0],["2025-07-16",14.4898,14.5494,14.4202,14.5196,1029900.0],["2025-07-17",14.5097,14.6389,14.4501,14.5991,1210300.0],["2025-07-18",14.6389,14.6786,14.3705,14.3904,1074100.0],["2025-07-21",14.5097,14.6091,14.4202,14.46,1527900.0],["2025-07-22",14.3109,14.3805,14.2414,14.3209,1579500.0],["2025-07-23",14.3407,14.937,14.3407,14.5097,2118200.0],["2025-07-24",14.6588,14.7482,14.5792,14.619,1680700.0],["2025-07-25",14.65,14.69,14.54,14.67,1112600.0],["2025-07-28",14.75,14.83,14.68,14.7,1227200.0],["2025-07-29",14.77,14.86,14.72,14.76,1303600.0],["2025-07-30",14.5,14.59,14.0,14.1,3032200.0],["2025-07-31",14.25,14.41,14.18,14.22,3049700.0],["2025-08-01",13.97,14.0,13.82,13.94,1304200.0],["2025-08-04",13.88,13.92,13.74,13.79,1940700.0],["2025-08-05",13.77,13.8,13.66,13.67,1117700.0],["2025-08-06",13.5,13.56,13.32,13.33,1434800.0],["2025-08-07",13.5,13.66,13.5,13.6,1199200.0],["2025-08-08",13.62,13.82,13.62,13.8,1112000.0],["2025-08-11",13.83,13.89,13.77,13.82,781300.0],["2025-08-12",13.81,13.94,13.81,13.91,783700.0],["2025-08-13",14.18,14.27,14.12,14.26,927600.0],["2025-08-14",14.28,14.3,14.06,14.11,1751400.0],["2025-08-15",14.12,14.24,14.12,14.22,651000.0],["2025-08-18",14.29,14.48,14.17,14.23,882000.0],["2025-08-19",14.15,14.22,14.08,14.18,786400.0],["2025-08-20",14.18,14.2,14.1,14.13,743700.0],["2025-08-21",14.42,14.45,14.18,14.42,1653800.0],["2025-08-22",14.43,14.59,14.42,14.51,1032200.0],["2025-08-25",14.54,14.58,14.41,14.46,931600.0],["2025-08-26",14.28,14.35,14.14,14.21,717100.0],["2025-08-27",14.2,14.34,14.12,14.24,515700.0],["2025-08-28",14.23,14.24,14.12,14.21,836700.0],["2025-08-29",14.18,14.32,14.09,14.2,920300.0],["2025-09-02",14.2,14.21,14.08,14.12,755700.0],["2025-09-03",14.21,14.28,14.17,14.19,671900.0],["2025-09-04",14.13,14.2,14.07,14.15,742100.0],["2025-09-05",14.26,14.35,14.23,14.34,678000.0],["2025-09-08",14.17,14.28,14.15,14.26,663000.0],["2025-09-09",14.5,14.63,14.5,14.58,679600.0],["2025-09-10",14.69,14.69,14.56,14.58,760300.0],["2025-09-11",14.63,14.73,14.54,14.73,581600.0],["2025-09-12",14.76,14.76,14.61,14.66,904400.0],["2025-09-15",14.68,14.85,14.6,14.63,903400.0],["2025-09-16",14.67,14.77,14.67,14.73,552700.0],["2025-09-17",14.76,15.06,14.71,14.86,1598600.0],["2025-09-18",14.91,14.91,14.8,14.83,552100.0],["2025-09-19",14.85,14.97,14.83,14.87,922400.0],["2025-09-22",14.71,14.72,14.58,14.6,571600.0],["2025-09-23",14.59,14.6,14.44,14.51,977500.0],["2025-09-24",14.5,14.65,14.41,14.44,861300.0],["2025-09-25",14.36,14.36,14.12,14.16,914300.0],["2025-09-26",14.09,14.26,14.06,14.22,1214500.0],["2025-09-29",14.12,14.12,13.93,13.97,1054100.0],["2025-09-30",13.97,14.01,13.84,13.98,1510900.0],["2025-10-01",14.08,14.21,14.0,14.2,1529600.0],["2025-10-02",14.13,14.22,13.97,14.07,977300.0],["2025-10-03",14.11,14.2,14.03,14.16,1127000.0],["2025-10-06",14.2,14.24,14.09,14.09,787200.0],["2025-10-07",14.11,14.11,14.03,14.03,1055800.0],["2025-10-08",13.96,14.07,13.95,13.99,886100.0],["2025-10-09",14.06,14.18,14.0,14.17,858800.0],["2025-10-10",14.11,14.48,14.11,14.34,1066500.0],["2025-10-13",14.3,14.4,14.2,14.36,1048600.0],["2025-10-14",14.14,14.14,13.92,13.97,2175000.0],["2025-10-15",13.96,14.08,13.95,14.07,1088500.0],["2025-10-16",14.11,14.31,14.11,14.22,1167700.0],["2025-10-17",14.0,14.46,14.0,14.45,802800.0],["2025-10-20",14.61,14.76,14.55,14.75,892500.0],["2025-10-21",14.72,14.8,14.72,14.73,513600.0],["2025-10-22",14.78,14.95,14.78,14.87,716900.0],["2025-10-23",14.71,14.75,14.58,14.62,837300.0],["2025-10-24",14.92,14.94,14.58,14.58,988400.0],["2025-10-27",14.54,14.66,14.29,14.47,1646000.0],["2025-10-28",14.36,14.66,14.36,14.6,1319400.0],["2025-10-29",13.95,14.0,13.14,13.41,3612100.0],["2025-10-30",13.53,13.66,13.44,13.45,1193300.0],["2025-10-31",13.32,13.38,13.2,13.29,1450300.0],["2025-11-03",13.41,13.49,13.39,13.41,1136700.0],["2025-11-04",13.44,13.52,13.38,13.47,1416100.0],["2025-11-05",13.42,13.49,13.39,13.4,971700.0],["2025-11-06",13.43,13.52,13.37,13.47,1093300.0],["2025-11-07",13.48,13.52,13.39,13.46,911100.0],["2025-11-10",13.46,13.54,13.44,13.52,737800.0],["2025-11-11",13.53,13.85,13.53,13.81,941800.0],["2025-11-12",13.9,13.93,13.8,13.85,1057800.0],["2025-11-13",13.82,14.02,13.79,13.87,968000.0],["2025-11-14",13.82,13.98,13.82,13.94,894000.0],["2025-11-17",13.71,14.05,13.71,13.96,1002000.0],["2025-11-18",13.95,14.07,13.83,14.02,1155800.0],["2025-11-19",14.03,14.1,14.0,14.05,857500.0],["2025-11-20",14.03,14.08,13.89,13.9,676600.0],["2025-11-21",13.88,14.01,13.84,13.91,900100.0],["2025-11-24",13.84,13.85,13.64,13.66,1109500.0],["2025-11-25",13.79,13.92,13.74,13.88,1497100.0],["2025-11-26",13.93,13.99,13.88,13.99,1017700.0],["2025-11-28",13.95,14.06,13.88,14.05,771100.0],["2025-12-01",14.01,14.06,13.94,13.94,1067300.0],["2025-12-02",14.15,14.2,14.05,14.1,1010100.0],["2025-12-03",14.09,14.17,14.08,14.13,613800.0],["2025-12-04",14.11,14.19,14.11,14.14,778500.0],["2025-12-05",14.13,14.21,14.1,14.19,816200.0],["2025-12-08",14.11,14.15,13.64,13.89,1571900.0],["2025-12-09",13.75,13.93,13.75,13.82,961100.0],["2025-12-10",13.91,13.91,13.78,13.86,870500.0],["2025-12-11",14.07,14.14,14.01,14.09,1663900.0],["2025-12-12",14.09,14.16,13.97,14.02,1571000.0],["2025-12-15",14.02,14.12,14.0,14.09,1987600.0],["2025-12-16",14.07,14.07,13.9,13.91,1511100.0],["2025-12-17",13.93,13.99,13.93,13.93,883200.0],["2025-12-18",14.02,14.06,13.93,13.94,2011500.0],["2025-12-19",14.02,14.25,14.01,14.18,1384400.0],["2025-12-22",14.18,14.27,14.12,14.27,884400.0],["2025-12-23",14.23,14.32,14.17,14.23,1000800.0],["2025-12-24",14.08,14.12,14.03,14.09,365700.0],["2025-12-26",14.14,14.2,14.08,14.16,969400.0],["2025-12-29",14.15,14.16,14.06,14.11,612600.0],["2025-12-30",14.11,14.13,14.03,14.06,648000.0],["2025-12-31",14.08,14.16,14.01,14.04,556200.0],["2026-01-02",13.91,13.92,13.66,13.86,1152100.0],["2026-01-05",13.81,13.88,13.74,13.82,1084400.0],["2026-01-06",13.87,14.12,13.83,13.86,1306000.0],["2026-01-07",13.91,13.94,13.64,13.68,1142700.0],["2026-01-08",13.55,13.6,13.35,13.35,2024900.0],["2026-01-09",13.46,13.52,13.38,13.4,1343600.0],["2026-01-12",13.47,13.58,13.46,13.48,1093300.0],["2026-01-13",13.22,13.24,13.15,13.22,1762300.0],["2026-01-14",13.18,13.3,13.17,13.3,1118800.0],["2026-01-15",13.24,13.24,13.08,13.09,1407000.0],["2026-01-16",13.05,13.07,12.91,12.92,1496000.0],["2026-01-20",12.88,12.98,12.81,12.94,2505700.0],["2026-01-21",12.9,13.34,12.9,13.28,2716300.0],["2026-01-22",13.4,13.95,13.36,13.71,4092100.0],["2026-01-23",13.79,13.8,13.53,13.68,1825600.0],["2026-01-26",13.61,13.85,13.59,13.78,1487900.0],["2026-01-27",13.66,13.8,13.64,13.71,1595500.0],["2026-01-28",13.35,13.45,13.31,13.32,1129400.0],["2026-01-29",13.25,13.32,13.13,13.27,1989100.0],["2026-01-30",13.33,13.47,13.26,13.42,1648600.0],["2026-02-02",13.04,13.62,12.95,13.61,3525600.0],["2026-02-03",13.7,13.88,13.65,13.81,3633200.0],["2026-02-04",13.75,14.06,13.75,14.0,2536100.0],["2026-02-05",13.9,14.11,13.87,13.97,2799200.0],["2026-02-06",14.14,14.14,13.84,14.08,2900800.0],["2026-02-09",14.15,14.23,14.14,14.18,1471100.0],["2026-02-10",14.06,14.1,14.0,14.04,1155500.0],["2026-02-11",14.07,14.24,14.05,14.21,877200.0],["2026-02-12",14.21,14.33,14.15,14.31,1780500.0],["2026-02-13",14.25,14.33,14.06,14.14,1513600.0],["2026-02-17",14.24,14.43,14.23,14.4,1386800.0],["2026-02-18",14.34,14.48,14.27,14.42,2459700.0],["2026-02-19",14.44,14.53,14.21,14.35,2036900.0],["2026-02-20",14.34,14.63,14.2,14.49,2115100.0],["2026-02-23",14.53,14.75,14.53,14.7,1923300.0],["2026-02-24",14.64,14.79,14.51,14.78,2041200.0],["2026-02-25",14.71,14.8,14.53,14.6,1899300.0],["2026-02-26",14.65,14.73,14.44,14.58,1529000.0],["2026-02-27",14.41,14.41,14.24,14.38,1253800.0],["2026-03-02",14.22,14.45,14.2,14.38,1541800.0],["2026-03-03",14.17,14.32,13.99,14.25,2009700.0],["2026-03-04",14.38,14.49,14.24,14.28,1998500.0],["2026-03-05",14.19,14.32,14.16,14.27,1975700.0],["2026-03-06",14.37,14.46,14.24,14.4,1730800.0],["2026-03-09",14.23,14.41,14.11,14.39,2554100.0],["2026-03-10",14.39,14.61,14.34,14.51,2093700.0],["2026-03-11",14.49,14.55,14.45,14.54,1842600.0],["2026-03-12",14.43,14.51,14.33,14.35,2504600.0],["2026-03-13",14.32,14.33,14.08,14.13,3126600.0],["2026-03-16",14.05,14.1,13.95,14.05,2008300.0],["2026-03-17",14.14,14.29,14.06,14.19,1499800.0],["2026-03-18",14.1,14.12,13.83,13.86,3221500.0],["2026-03-19",13.94,14.31,13.94,14.14,2217000.0],["2026-03-20",14.11,14.13,13.75,13.76,4047400.0],["2026-03-23",13.71,13.86,13.6,13.69,3769900.0],["2026-03-24",13.56,13.67,13.4,13.45,2450200.0],["2026-03-25",13.85,13.97,13.79,13.87,1767100.0],["2026-03-26",13.82,13.95,13.76,13.77,1891000.0],["2026-03-27",13.64,13.66,13.47,13.48,1366800.0],["2026-03-30",13.42,13.59,13.37,13.46,1678700.0],["2026-03-31",13.63,13.91,13.62,13.85,1898400.0],["2026-04-01",13.57,13.66,13.43,13.47,2843400.0],["2026-04-02",13.2,13.36,13.03,13.32,4179400.0],["2026-04-06",13.21,13.3,13.12,13.14,1363900.0],["2026-04-07",12.94,13.05,12.83,12.95,2282500.0],["2026-04-08",12.96,13.28,12.96,13.24,3336100.0],["2026-04-09",13.28,13.32,13.19,13.26,2316500.0],["2026-04-10",13.4,13.6,13.31,13.31,1622500.0],["2026-04-13",13.27,13.29,13.1,13.27,1685500.0],["2026-04-14",13.28,13.37,13.12,13.13,2228900.0],["2026-04-15",13.08,13.37,12.86,12.94,2299100.0],["2026-04-16",12.99,13.13,12.97,13.06,1701300.0],["2026-04-17",13.31,13.59,13.29,13.3,1901100.0],["2026-04-20",13.12,13.17,13.05,13.09,1776800.0],["2026-04-21",13.02,13.03,12.77,12.77,2662000.0],["2026-04-22",12.81,13.04,12.81,12.84,2912600.0],["2026-04-23",13.66,13.83,13.33,13.58,7736600.0],["2026-04-24",13.72,13.83,13.57,13.67,2625800.0],["2026-04-27",13.85,14.05,13.85,13.97,1718700.0],["2026-04-28",14.11,14.2,14.01,14.03,3166800.0],["2026-04-29",13.84,13.95,13.69,13.73,2707200.0],["2026-04-30",13.8,13.81,13.64,13.64,2254800.0],["2026-05-01",13.67,13.81,13.64,13.72,2151700.0],["2026-05-04",13.48,13.55,13.27,13.35,2509100.0],["2026-05-05",13.34,13.39,13.21,13.26,1819000.0],["2026-05-06",13.59,13.72,13.4,13.46,4338500.0],["2026-05-07",13.58,13.65,13.43,13.43,3140500.0],["2026-05-08",13.56,13.56,13.22,13.23,2537100.0],["2026-05-11",13.2,13.29,13.11,13.14,3363300.0],["2026-05-12",12.74,12.74,12.19,12.46,6228200.0],["2026-05-13",12.88,13.0,12.74,12.99,6598500.0],["2026-05-14",13.4,13.65,13.34,13.49,4142000.0],["2026-05-15",13.73,13.9,13.58,13.61,2265700.0],["2026-05-18",13.62,13.74,13.54,13.6,2287200.0],["2026-05-19",13.59,13.6,13.45,13.45,2177200.0],["2026-05-20",13.47,13.64,13.35,13.63,1805800.0],["2026-05-21",13.57,13.61,13.42,13.55,1836500.0],["2026-05-22",13.55,13.61,13.48,13.6,723700.0],["2026-05-26",13.74,13.86,13.73,13.75,1297500.0],["2026-05-27",13.74,13.74,13.51,13.58,2159800.0],["2026-05-28",13.59,13.63,13.45,13.52,1481100.0],["2026-05-29",13.7,13.73,13.55,13.63,1598100.0],["2026-06-01",13.45,13.47,13.19,13.26,1744100.0],["2026-06-02",13.24,13.24,13.01,13.03,1888200.0],["2026-06-03",12.99,13.07,12.96,13.02,1340000.0],["2026-06-04",13.2,13.34,13.19,13.24,1309300.0],["2026-06-05",13.31,13.37,13.24,13.24,1092600.0],["2026-06-08",13.22,13.38,13.21,13.23,1370700.0],["2026-06-09",13.24,13.38,13.19,13.37,1676000.0],["2026-06-10",13.38,13.47,13.27,13.3,1233800.0],["2026-06-11",13.36,13.41,13.11,13.36,1172000.0],["2026-06-12",13.36,13.4,13.3,13.3,1173700.0],["2026-06-15",13.39,13.43,13.32,13.33,1018200.0],["2026-06-16",13.31,13.38,13.23,13.3,1611700.0],["2026-06-17",13.26,13.32,13.08,13.15,2891600.0],["2026-06-18",13.3,13.36,13.21,13.29,2007800.0],["2026-06-22",13.5,14.03,13.45,13.91,3228700.0],["2026-06-23",13.85,14.31,13.8,14.31,4150900.0],["2026-06-24",14.41,14.66,14.31,14.66,4128200.0],["2026-06-25",14.66,15.27,14.61,15.25,4615200.0],["2026-06-26",15.36,15.67,15.3,15.38,3693900.0],["2026-06-29",15.09,15.13,14.66,14.86,5317000.0],["2026-06-30",14.68,14.7,14.46,14.49,3387400.0],["2026-07-01",14.34,14.43,13.95,13.99,3552200.0],["2026-07-02",14.16,14.49,14.16,14.38,2176400.0],["2026-07-06",14.24,14.38,14.23,14.36,1193233.757686],["2026-07-07",14.44,14.72,14.335,14.63,2736503.580166],["2026-07-08",14.54,14.54,13.85,14.12,4492689.179302],["2026-07-09",13.68,14.06,13.565,13.89,5124057.811124],["2026-07-10",13.61,13.7,13.055,13.19,3272084.495825],["2026-07-13",13.15,13.27,12.92,12.92,2155418.09842],["2026-07-14",12.95,12.95,12.7,12.84,2514465.940104],["2026-07-15",12.85,12.95,12.75,12.77,1867351.967293],["2026-07-16",12.74,12.85,12.66,12.7,1672285.194558],["2026-07-17",12.7,12.84,12.575,12.6,1247593.180856],["2026-07-20",12.67,12.74,12.505,12.53,2023298.480225],["2026-07-21",12.5,12.61,12.3901,12.56,1440020.665736],["2026-07-22",12,12.069,11.36,11.38,4323975.183023],["2026-07-23",11.6,11.975,11.4,11.8,7332854.051158],["2026-07-24",11.8,11.985,11.68,11.79,3229619.990132],["2026-07-27",11.8,11.88,11.7,11.77,3620707.753906],["2026-07-28",11.73,11.885,11.605,11.73,4130163.59201],["2026-07-29",11.75,11.865,11.75,11.76,2335391.667677],["2026-07-30",11.79,11.865,11.75,11.83,2102680.011158],["2026-07-31",11.8,11.86,11.72,11.85,3009493.421658],["2026-08-03",11.97,12.14,11.95,12.07,3493519.686493],["2026-08-04",12.06,12.13,11.97,12.1,2757588.759901],["2026-08-05",12.19,12.24,12.125,12.14,2521248.324118],["2026-08-06",12.14,12.22,12.045,12.11,2566457.569522],["2026-08-07",12.19,12.26,12.115,12.22,2564066.127739],["2026-08-10",12.235,12.285,11.58,12.075,461612.160137],["2026-08-11",12.55,12.58,12.415,12.45,2371461.977965],["2026-08-12",12.34,12.42,12.325,12.39,2217542.762757],["2026-08-13",12.43,12.51,12.37,12.42,2802859.205016],["2026-08-14",12.33,12.385,12.215,12.27,2263161.175489],["2026-08-17",12.2,12.24,12.06,12.11,2042504.973511],["2026-08-18",12.12,12.21,12.06,12.15,3068819.179564],["2026-08-19",12.17,12.215,11.99,12.11,3263317.900506],["2026-08-20",12.12,12.23,12.05,12.11,2552066.503812],["2026-08-21",12.13,12.225,12.065,12.18,2020623.74231],["2026-08-24",12.24,12.25,12.13,12.22,2069530.461216],["2026-08-25",12.28,12.375,12.22,12.34,1770475.485813],["2026-08-26",12.25,12.3,12.135,12.22,1674681.491366],["2026-08-27",12.18,12.235,12.13,12.16,1551362.172478],["2026-08-28",12.33,12.33,12.115,12.18,1674277.29821],["2026-08-31",12.01,12.215,12.01,12.13,2159618.316999],["2026-09-01",12.21,12.28,12.15,12.17,1932180.487865],["2026-09-02",12.12,12.205,12.12,12.17,4010240.428131],["2026-09-03",12.05,12.17,11.92,12.03,5505353.666173],["2026-09-04",12.01,12.06,11.905,11.97,2343577.759694],["2026-09-08",11.78,11.9,11.69,11.88,2134900.86323],["2026-09-09",11.87,11.97,11.825,11.88,3502222.964413],["2026-09-10",11.86,11.86,11.67,11.71,2931081.517107],["2026-09-11",11.92,12.03,11.89,11.9,3143772.446067],["2026-09-14",11.93,11.94,11.865,11.91,2410414.652768],["2026-09-15",11.8,11.82,11.51,11.55,4228076.312557],["2026-09-16",11.65,11.7,11.565,11.68,2833935.89014],["2026-09-17",11.98,12.355,11.93,12.19,3749197.456897],["2026-09-18",12.18,12.26,12.135,12.19,1894900.791446],["2026-09-21",12.37,12.46,12.25,12.4,2386181.960492],["2026-09-22",12.55,12.72,12.48,12.57,3093859.231872],["2026-09-23",12.52,12.58,12.355,12.39,2485102.618412],["2026-09-24",12.3,12.44,12.2501,12.3,3036574.52989],["2026-09-25",12.31,12.35,12.17,12.25,3168892.498581],["2026-09-28",12.44,12.67,12.43,12.51,4029548.513528],["2026-09-29",12.91,12.99,12.74,12.85,4804294.35314],["2026-09-30",12.72,12.75,12.525,12.62,3936356.672998],["2026-10-01",12.38,12.55,12.24,12.25,3174719.727048],["2026-10-02",12.29,12.31,12.075,12.25,3972160.514122],["2026-10-05",12.25,12.34,12.16,12.32,2744201.050025],["2026-10-06",12.38,12.555,12.31,12.49,3998527.057755],["2026-10-07",12.4,12.4,12.215,12.27,3124824.687637],["2026-10-08",12.07,12.29,11.99,12.2,3834458.197664],["2026-10-09",12.33,12.53,12.33,12.48,1972309.443864],["2026-10-12",12.6,12.99,12.6,12.82,2155149.042665],["2026-10-13",12.92,12.95,12.74,12.77,2724343.29451],["2026-10-14",12.7,12.94,12.65,12.75,3738869.43288],["2026-10-15",12.89,13.04,12.84,12.9,2745240.199343],["2026-10-16",13,13.07,12.935,13.07,2794065.345007],["2026-10-19",13.05,13.12,13.015,13.08,1499344.111686],["2026-10-20",13.21,13.35,13.175,13.26,4233427.15996],["2026-10-21",13.24,13.24,13.15,13.19,2114075.280023],["2026-10-22",13.11,13.29,13.055,13.23,3982505.642297],["2026-10-23",13.52,13.57,13.175,13.21,3909242.315585],["2026-10-26",13.595,13.855,13.595,13.75,4121880.399441],["2026-10-27",13.62,13.855,13.62,13.75,4578883.004244],["2026-10-28",13.88,14.2387,13.69,14.15,4468801.174134],["2026-10-29",14.19,14.33,14.095,14.11,2112544.657116]],"session_anchor":{"v":1,"date":"2001-04-11","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2001-04-11","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}