{"t":"CIG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-18",0.3937,0.3967,0.3907,0.3937,8799.0],["1996-11-19",0.3892,0.3937,0.3892,0.3892,694022.0],["1996-11-20",0.3729,0.3817,0.3725,0.3729,3649388.0],["1996-11-21",0.3635,0.3742,0.362,0.3635,2525315.0],["1996-11-22",0.3697,0.3712,0.3652,0.3697,688522.0],["1996-11-25",0.3742,0.3757,0.3697,0.3742,326663.0],["1996-11-26",0.3729,0.3759,0.3697,0.3729,955792.0],["1996-11-27",0.3742,0.3742,0.371,0.3742,436651.0],["1996-11-29",0.3841,0.3864,0.383,0.3841,772113.0],["1996-12-02",0.3847,0.3877,0.3802,0.3847,294767.0],["1996-12-03",0.3817,0.3907,0.3751,0.3817,2201951.0],["1996-12-04",0.3817,0.3892,0.3817,0.3817,673124.0],["1996-12-05",0.3817,0.4025,0.3607,0.4025,3058754.0],["1996-12-06",0.4193,0.4208,0.4193,0.4193,457548.0],["1996-12-09",0.4102,0.4102,0.3997,0.4102,2359233.0],["1996-12-10",0.4057,0.4089,0.4029,0.4057,348661.0],["1996-12-11",0.3967,0.4012,0.3937,0.3967,185879.0],["1996-12-12",0.3907,0.3924,0.3817,0.3907,516942.0],["1996-12-13",0.3817,0.3832,0.3817,0.3817,437751.0],["1996-12-16",0.3819,0.3819,0.3787,0.3819,57194.0],["1996-12-17",0.3787,0.3789,0.3757,0.3787,918396.0],["1996-12-18",0.3877,0.3892,0.3832,0.3877,1591520.0],["1996-12-19",0.3952,0.3982,0.3909,0.3952,2359233.0],["1996-12-20",0.3995,0.4012,0.3755,0.3995,1039383.0],["1996-12-23",0.3967,0.4027,0.3967,0.3967,20898.0],["1996-12-24",0.4042,0.4042,0.4042,0.4042,23097.0],["1996-12-26",0.4057,0.4057,0.3847,0.4057,71492.0],["1996-12-27",0.4012,0.4027,0.3937,0.4012,1764201.0],["1996-12-30",0.4118,0.4119,0.3907,0.4118,629129.0],["1996-12-31",0.4118,0.4118,0.4027,0.4118,7699.0],["1997-01-02",0.4014,0.4133,0.3967,0.4014,1694908.0],["1997-01-03",0.4042,0.4042,0.3967,0.4042,140784.0],["1997-01-06",0.4148,0.4178,0.4087,0.4148,1679510.0],["1997-01-07",0.4508,0.4508,0.4283,0.4508,3113748.0],["1997-01-08",0.4593,0.466,0.4538,0.4593,2794784.0],["1997-01-09",0.4628,0.4719,0.4568,0.4628,2172254.0],["1997-01-10",0.4674,0.4674,0.4568,0.4674,913997.0],["1997-01-13",0.4628,0.4668,0.4583,0.4628,252971.0],["1997-01-14",0.4929,0.4929,0.469,0.4929,1776299.0],["1997-01-15",0.5169,0.5169,0.4974,0.5169,1089977.0],["1997-01-16",0.4959,0.5141,0.4959,0.4959,4218023.0],["1997-01-17",0.4989,0.4991,0.4809,0.4989,3636189.0],["1997-01-20",0.4938,0.5025,0.4867,0.4938,2751889.0],["1997-01-21",0.4959,0.5019,0.4914,0.4959,2448323.0],["1997-01-22",0.4929,0.4997,0.4929,0.4929,1372645.0],["1997-01-23",0.5139,0.5201,0.4961,0.5139,1766400.0],["1997-01-24",0.5184,0.5184,0.5109,0.5184,1171368.0],["1997-01-27",0.5124,0.5186,0.5094,0.5124,1501330.0],["1997-01-28",0.5034,0.5139,0.5034,0.5034,349760.0],["1997-01-29",0.4927,0.4959,0.4882,0.4927,3285329.0],["1997-01-30",0.4989,0.5004,0.4931,0.4989,622530.0],["1997-01-31",0.5049,0.5064,0.5004,0.5049,1571722.0],["1997-02-03",0.5064,0.5064,0.4989,0.5064,856803.0],["1997-02-04",0.5049,0.5081,0.4989,0.5049,862303.0],["1997-02-05",0.5081,0.5134,0.5049,0.5081,3256732.0],["1997-02-06",0.5231,0.5245,0.5079,0.5231,4971438.0],["1997-02-07",0.55,0.5592,0.5395,0.55,6389178.0],["1997-02-10",0.5545,0.5545,0.5455,0.5545,804009.0],["1997-02-11",0.5577,0.562,0.55,0.5577,387156.0],["1997-02-12",0.5635,0.574,0.5603,0.5635,818308.0],["1997-02-13",0.5575,0.5725,0.5169,0.5575,3648288.0],["1997-02-14",0.541,0.571,0.535,0.541,697321.0],["1997-02-18",0.547,0.55,0.541,0.547,1061380.0],["1997-02-19",0.544,0.559,0.541,0.544,2511016.0],["1997-02-20",0.5305,0.541,0.529,0.5305,2525315.0],["1997-02-21",0.535,0.5365,0.526,0.535,2607805.0],["1997-02-24",0.532,0.5365,0.526,0.532,879901.0],["1997-02-25",0.5335,0.547,0.5335,0.5335,735817.0],["1997-02-26",0.532,0.5395,0.532,0.532,865602.0],["1997-02-27",0.513,0.5275,0.5017,0.513,2604506.0],["1997-02-28",0.4861,0.5034,0.4809,0.4861,1715806.0],["1997-03-03",0.4959,0.5049,0.4824,0.4959,1285755.0],["1997-03-04",0.5109,0.5199,0.5077,0.5109,2142558.0],["1997-03-05",0.516,0.5207,0.5079,0.516,3449210.0],["1997-03-06",0.532,0.532,0.5199,0.532,1095476.0],["1997-03-07",0.5243,0.526,0.5184,0.5243,1418840.0],["1997-03-10",0.5515,0.5515,0.529,0.5515,1001987.0],["1997-03-11",0.568,0.568,0.5393,0.568,730317.0],["1997-03-12",0.544,0.565,0.544,0.544,2294341.0],["1997-03-13",0.547,0.547,0.5092,0.547,2959765.0],["1997-03-14",0.5477,0.556,0.5446,0.5477,1482632.0],["1997-03-17",0.5449,0.5449,0.5378,0.5449,2398829.0],["1997-03-18",0.531,0.538,0.5139,0.531,2222849.0],["1997-03-19",0.5047,0.523,0.4989,0.5047,753415.0],["1997-03-20",0.5122,0.5124,0.5047,0.5122,408054.0],["1997-03-21",0.5154,0.5275,0.5139,0.5154,1072379.0],["1997-03-24",0.5124,0.5169,0.5049,0.5124,1247259.0],["1997-03-25",0.5139,0.5205,0.5109,0.5139,4637076.0],["1997-03-26",0.5079,0.5243,0.5077,0.5079,5894234.0],["1997-03-27",0.5049,0.5079,0.5049,0.5049,721518.0],["1997-03-31",0.4944,0.4959,0.4899,0.4944,2046869.0],["1997-04-01",0.4959,0.4959,0.4899,0.4959,115487.0],["1997-04-02",0.5079,0.5079,0.4944,0.5079,2901472.0],["1997-04-03",0.5199,0.556,0.5079,0.5199,1628916.0],["1997-04-04",0.529,0.529,0.5199,0.529,3110448.0],["1997-04-07",0.5485,0.55,0.5303,0.5485,3682384.0],["1997-04-08",0.547,0.556,0.538,0.547,2079865.0],["1997-04-09",0.5485,0.556,0.544,0.5485,2403228.0],["1997-04-10",0.547,0.5485,0.544,0.547,223275.0],["1997-04-11",0.5425,0.544,0.541,0.5425,752315.0],["1997-04-14",0.535,0.535,0.535,0.535,982189.0],["1997-04-15",0.5372,0.541,0.5318,0.5372,1782898.0],["1997-04-16",0.535,0.538,0.532,0.535,362959.0],["1997-04-17",0.5275,0.535,0.5245,0.5275,1159269.0],["1997-04-18",0.5139,0.5245,0.5107,0.5139,793010.0],["1997-04-21",0.5139,0.5139,0.5094,0.5139,5499.0],["1997-04-22",0.526,0.526,0.5124,0.526,677523.0],["1997-04-23",0.5245,0.529,0.5199,0.5245,521341.0],["1997-04-24",0.5325,0.535,0.5288,0.5325,4699769.0],["1997-04-25",0.532,0.535,0.5303,0.532,643427.0],["1997-04-28",0.5376,0.5402,0.5331,0.5376,979989.0],["1997-04-29",0.5425,0.5425,0.5404,0.5425,474046.0],["1997-04-30",0.5468,0.547,0.5395,0.5468,1126273.0],["1997-05-01",0.55,0.55,0.5395,0.55,18698.0],["1997-05-02",0.5363,0.544,0.5335,0.5363,1066879.0],["1997-05-05",0.5275,0.544,0.5273,0.5275,1458435.0],["1997-05-06",0.5275,0.5275,0.5275,0.5275,0.0],["1997-05-07",0.5275,0.529,0.5213,0.5275,1069079.0],["1997-05-08",0.541,0.541,0.5245,0.541,2007273.0],["1997-05-09",0.5431,0.547,0.538,0.5431,1660812.0],["1997-05-12",0.541,0.547,0.541,0.541,315664.0],["1997-05-13",0.544,0.5455,0.535,0.544,136385.0],["1997-05-14",0.5207,0.535,0.5207,0.5207,468547.0],["1997-05-15",0.5243,0.5305,0.523,0.5243,2858577.0],["1997-05-16",0.523,0.523,0.5169,0.523,985489.0],["1997-05-19",0.5169,0.523,0.5169,0.5169,590633.0],["1997-05-20",0.5079,0.5169,0.5064,0.5079,1513429.0],["1997-05-21",0.5303,0.538,0.5198,0.5303,6405676.0],["1997-05-22",0.535,0.5395,0.5299,0.535,4864750.0],["1997-05-23",0.5363,0.538,0.5318,0.5363,1426539.0],["1997-05-27",0.556,0.556,0.556,0.556,2834380.0],["1997-05-28",0.532,0.547,0.5318,0.532,6962213.0],["1997-05-29",0.535,0.541,0.535,0.535,606032.0],["1997-05-30",0.547,0.5545,0.5335,0.547,24144471.0],["1997-06-02",0.5694,0.5695,0.556,0.5694,3158843.0],["1997-06-03",0.5921,0.5951,0.5793,0.5921,7682632.0],["1997-06-04",0.5846,0.6146,0.5844,0.5846,2284442.0],["1997-06-05",0.6161,0.6221,0.6056,0.6161,2711194.0],["1997-06-06",0.6084,0.6191,0.6039,0.6084,2899272.0],["1997-06-09",0.6101,0.6146,0.6011,0.6101,3429412.0],["1997-06-10",0.6101,0.6206,0.5934,0.6101,5683058.0],["1997-06-11",0.6189,0.6221,0.6101,0.6189,783111.0],["1997-06-12",0.6312,0.6312,0.6146,0.6312,4328011.0],["1997-06-13",0.6432,0.6477,0.6221,0.6432,3098350.0],["1997-06-16",0.6312,0.6424,0.6219,0.6312,2064467.0],["1997-06-17",0.6221,0.6402,0.6131,0.6221,2939968.0],["1997-06-18",0.6159,0.6251,0.6131,0.6159,876601.0],["1997-06-19",0.6146,0.6236,0.6146,0.6146,1155969.0],["1997-06-20",0.5996,0.6101,0.5951,0.5996,1456235.0],["1997-06-23",0.6041,0.6131,0.6011,0.6041,2423026.0],["1997-06-24",0.6011,0.6131,0.6011,0.6011,3152244.0],["1997-06-25",0.634,0.634,0.6056,0.634,5608266.0],["1997-06-26",0.6342,0.6522,0.6251,0.6342,2899272.0],["1997-06-27",0.6116,0.6327,0.6116,0.6116,1392443.0],["1997-06-30",0.6206,0.6206,0.6011,0.6206,1151570.0],["1997-07-01",0.6266,0.6312,0.6206,0.6266,3245733.0],["1997-07-02",0.6161,0.6287,0.6161,0.6161,1315451.0],["1997-07-03",0.6131,0.6312,0.6131,0.6131,557637.0],["1997-07-07",0.6219,0.6312,0.6191,0.6219,1813695.0],["1997-07-08",0.6312,0.6312,0.6086,0.6312,1397942.0],["1997-07-09",0.6342,0.6387,0.6312,0.6342,1663012.0],["1997-07-10",0.6612,0.6672,0.6447,0.6612,3960652.0],["1997-07-11",0.6973,0.7003,0.6627,0.6973,1017385.0],["1997-07-14",0.6552,0.7243,0.6492,0.6552,1759801.0],["1997-07-15",0.6176,0.6672,0.6071,0.6176,3710981.0],["1997-07-16",0.6462,0.6642,0.6191,0.6462,952492.0],["1997-07-17",0.6131,0.6462,0.6131,0.6131,1191165.0],["1997-07-18",0.5771,0.6011,0.5771,0.5771,401455.0],["1997-07-21",0.5755,0.5891,0.5665,0.5755,2251446.0],["1997-07-22",0.6251,0.6266,0.6251,0.6251,3261131.0],["1997-07-23",0.6492,0.6672,0.6251,0.6492,2343835.0],["1997-07-24",0.6402,0.6702,0.6402,0.6402,972290.0],["1997-07-25",0.6852,0.6852,0.6672,0.6852,855703.0],["1997-07-28",0.6884,0.7033,0.6807,0.6884,2216250.0],["1997-07-29",0.6913,0.6958,0.6822,0.6913,1001987.0],["1997-07-30",0.6732,0.6883,0.6732,0.6732,1438637.0],["1997-07-31",0.6792,0.6913,0.6791,0.6792,2544012.0],["1997-08-01",0.6522,0.6762,0.6372,0.6522,1312152.0],["1997-08-04",0.6251,0.6372,0.6099,0.6251,654426.0],["1997-08-05",0.6313,0.6462,0.6281,0.6313,425652.0],["1997-08-06",0.649,0.6522,0.6281,0.649,1164768.0],["1997-08-07",0.6357,0.6552,0.6357,0.6357,952492.0],["1997-08-08",0.6221,0.6251,0.6086,0.6221,1710307.0],["1997-08-11",0.6084,0.6236,0.6084,0.6084,1849991.0],["1997-08-12",0.6191,0.6296,0.6161,0.6191,2933368.0],["1997-08-13",0.6131,0.6296,0.6101,0.6131,2810182.0],["1997-08-14",0.6161,0.6281,0.6101,0.6161,1229661.0],["1997-08-15",0.6011,0.6161,0.5951,0.6011,3617491.0],["1997-08-18",0.5859,0.5891,0.5695,0.5859,432251.0],["1997-08-19",0.5951,0.6101,0.5874,0.5951,1383644.0],["1997-08-20",0.562,0.5831,0.562,0.562,854603.0],["1997-08-21",0.571,0.5846,0.5573,0.571,1206564.0],["1997-08-22",0.5724,0.5725,0.5498,0.5724,1773000.0],["1997-08-25",0.5778,0.5816,0.5739,0.5778,755615.0],["1997-08-26",0.6011,0.6041,0.5829,0.6011,2148057.0],["1997-08-27",0.6049,0.6161,0.6009,0.6049,3388717.0],["1997-08-28",0.5831,0.5996,0.5799,0.5831,1820294.0],["1997-08-29",0.538,0.5453,0.538,0.538,2121660.0],["1997-09-02",0.5169,0.5275,0.5079,0.5169,2952066.0],["1997-09-03",0.535,0.5455,0.532,0.535,2023771.0],["1997-09-04",0.5588,0.562,0.5275,0.5588,5329998.0],["1997-09-05",0.5951,0.6026,0.5799,0.5951,5768848.0],["1997-09-08",0.6099,0.6312,0.6069,0.6099,5626964.0],["1997-09-09",0.6221,0.6221,0.6054,0.6221,4444598.0],["1997-09-10",0.6056,0.6295,0.5994,0.6056,2219549.0],["1997-09-11",0.5844,0.5981,0.5771,0.5844,1507930.0],["1997-09-12",0.6144,0.6144,0.5829,0.6144,3977151.0],["1997-09-15",0.5981,0.6146,0.5964,0.5981,3681284.0],["1997-09-16",0.5981,0.5981,0.5981,0.5981,0.0],["1997-09-17",0.6312,0.6312,0.6116,0.6312,5865637.0],["1997-09-18",0.6312,0.6312,0.6312,0.6312,0.0],["1997-09-19",0.6462,0.6535,0.6417,0.6462,2686996.0],["1997-09-22",0.6522,0.6702,0.6522,0.6522,2504417.0],["1997-09-23",0.6522,0.6552,0.6415,0.6522,1577222.0],["1997-09-24",0.6432,0.6507,0.6402,0.6432,1258258.0],["1997-09-25",0.6251,0.6281,0.6176,0.6251,852404.0],["1997-09-26",0.6312,0.6372,0.625,0.6312,1210963.0],["1997-09-29",0.6567,0.6582,0.6417,0.6567,1292354.0],["1997-09-30",0.664,0.6672,0.6582,0.664,483945.0],["1997-10-01",0.6672,0.6792,0.6672,0.6672,2366932.0],["1997-10-02",0.667,0.6913,0.664,0.667,1018485.0],["1997-10-03",0.6732,0.6918,0.6633,0.6732,2756288.0],["1997-10-06",0.6747,0.6852,0.6597,0.6747,1788398.0],["1997-10-07",0.6672,0.6732,0.6528,0.6672,2491218.0],["1997-10-08",0.6582,0.6582,0.633,0.6582,2456022.0],["1997-10-09",0.6612,0.6642,0.6417,0.6612,600532.0],["1997-10-10",0.6552,0.6582,0.6462,0.6552,508143.0],["1997-10-13",0.6552,0.6612,0.6462,0.6552,823807.0],["1997-10-14",0.6627,0.6642,0.6552,0.6627,1379244.0],["1997-10-15",0.6682,0.6798,0.6642,0.6682,1858790.0],["1997-10-16",0.6492,0.6492,0.6492,0.6492,1742203.0],["1997-10-17",0.6552,0.6582,0.649,0.6552,1223062.0],["1997-10-20",0.664,0.6657,0.6552,0.664,1261557.0],["1997-10-21",0.6612,0.673,0.6595,0.6612,2240447.0],["1997-10-22",0.6612,0.6687,0.658,0.6612,2707894.0],["1997-10-23",0.6578,0.6578,0.6129,0.6129,3053255.0],["1997-10-24",0.5881,0.6372,0.5688,0.5881,3128046.0],["1997-10-27",0.5079,0.571,0.5049,0.5079,1837892.0],["1997-10-28",0.5079,0.5079,0.5079,0.5079,0.0],["1997-10-29",0.547,0.547,0.535,0.547,1265957.0],["1997-10-30",0.4779,0.5275,0.4568,0.4779,3363420.0],["1997-10-31",0.4869,0.5109,0.4403,0.4869,2541813.0],["1997-11-03",0.5168,0.526,0.4989,0.5168,2949867.0],["1997-11-04",0.556,0.562,0.5109,0.556,2991662.0],["1997-11-05",0.562,0.568,0.5408,0.562,2485719.0],["1997-11-06",0.5139,0.5169,0.5139,0.5139,3188540.0],["1997-11-07",0.4809,0.4809,0.4809,0.4809,1457335.0],["1997-11-10",0.4809,0.4989,0.4689,0.4809,2079865.0],["1997-11-11",0.4672,0.4869,0.4658,0.4672,1380344.0],["1997-11-12",0.3997,0.4388,0.3997,0.3997,2291041.0],["1997-11-13",0.4057,0.4163,0.3772,0.4057,1381444.0],["1997-11-14",0.4388,0.4448,0.4087,0.4388,584034.0],["1997-11-17",0.4809,0.4869,0.4628,0.4809,1334149.0],["1997-11-18",0.4658,0.4779,0.4658,0.4658,355260.0],["1997-11-19",0.4974,0.4974,0.4687,0.4974,2481320.0],["1997-11-20",0.5122,0.5275,0.5019,0.5122,2132659.0],["1997-11-21",0.526,0.553,0.5124,0.526,8747311.0],["1997-11-24",0.5282,0.538,0.5169,0.5282,1272556.0],["1997-11-25",0.5169,0.529,0.5169,0.5169,861203.0],["1997-11-26",0.568,0.5891,0.5363,0.568,3526201.0],["1997-11-28",0.5799,0.5921,0.5799,0.5799,2285542.0],["1997-12-01",0.5861,0.5861,0.574,0.5861,1543126.0],["1997-12-02",0.5755,0.5876,0.5735,0.5755,1690509.0],["1997-12-03",0.5724,0.5816,0.5648,0.5724,3761575.0],["1997-12-04",0.5596,0.5831,0.553,0.5596,3987049.0],["1997-12-05",0.5545,0.562,0.55,0.5545,996487.0],["1997-12-08",0.538,0.55,0.535,0.538,898598.0],["1997-12-09",0.532,0.544,0.532,0.532,353060.0],["1997-12-10",0.5154,0.5169,0.4959,0.5154,1048182.0],["1997-12-11",0.4822,0.4869,0.4734,0.4822,1487032.0],["1997-12-12",0.4989,0.523,0.4852,0.4989,1196665.0],["1997-12-15",0.5288,0.529,0.4959,0.5288,795210.0],["1997-12-16",0.526,0.538,0.523,0.526,1410041.0],["1997-12-17",0.5094,0.5215,0.5094,0.5094,1139471.0],["1997-12-18",0.4987,0.5213,0.4899,0.4987,2412027.0],["1997-12-19",0.4489,0.4749,0.4448,0.4489,2085364.0],["1997-12-22",0.4794,0.4794,0.3622,0.4794,1625616.0],["1997-12-23",0.4779,0.4959,0.4779,0.4779,84690.0],["1997-12-24",0.4749,0.4749,0.4749,0.4749,4400.0],["1997-12-26",0.4935,0.4935,0.4824,0.4935,901898.0],["1997-12-29",0.5183,0.526,0.4929,0.5183,4821855.0],["1997-12-30",0.529,0.529,0.5094,0.529,3864963.0],["1997-12-31",0.5184,0.523,0.5139,0.5184,476246.0],["1998-01-02",0.538,0.547,0.5245,0.538,757814.0],["1998-01-05",0.547,0.562,0.5395,0.547,498244.0],["1998-01-06",0.5183,0.5308,0.5183,0.5183,811708.0],["1998-01-07",0.4824,0.5049,0.4824,0.4824,62693.0],["1998-01-08",0.4764,0.4929,0.4598,0.4764,1201064.0],["1998-01-09",0.4298,0.4689,0.4298,0.4298,2828880.0],["1998-01-12",0.4568,0.4568,0.4027,0.4568,523541.0],["1998-01-13",0.4809,0.4809,0.4628,0.4809,529040.0],["1998-01-14",0.4959,0.4959,0.4779,0.4959,339862.0],["1998-01-15",0.4642,0.4749,0.4538,0.4642,1172467.0],["1998-01-16",0.4809,0.4809,0.4689,0.4809,342061.0],["1998-01-20",0.4824,0.4869,0.4779,0.4824,236473.0],["1998-01-21",0.4689,0.4779,0.4628,0.4689,1630016.0],["1998-01-22",0.4734,0.529,0.4598,0.4734,1305552.0],["1998-01-23",0.4598,0.4749,0.4583,0.4598,2648501.0],["1998-01-26",0.4568,0.4674,0.4521,0.4568,767713.0],["1998-01-27",0.4538,0.4658,0.4114,0.4538,2804683.0],["1998-01-28",0.4749,0.4779,0.4583,0.4749,3076352.0],["1998-01-29",0.4719,0.4809,0.4689,0.4719,1385843.0],["1998-01-30",0.4769,0.4769,0.4628,0.4769,937094.0],["1998-02-02",0.4809,0.4899,0.4794,0.4809,2331736.0],["1998-02-03",0.4747,0.4899,0.4719,0.4747,1855490.0],["1998-02-04",0.4989,0.5049,0.4809,0.4989,3041156.0],["1998-02-05",0.5109,0.5485,0.5049,0.5109,500443.0],["1998-02-06",0.5154,0.5154,0.4809,0.5154,534540.0],["1998-02-09",0.5139,0.5169,0.5064,0.5139,1532127.0],["1998-02-10",0.5139,0.5192,0.5109,0.5139,229874.0],["1998-02-11",0.5049,0.5154,0.5034,0.5049,2341635.0],["1998-02-12",0.4959,0.4989,0.4899,0.4959,634628.0],["1998-02-13",0.4944,0.5049,0.4914,0.4944,694022.0],["1998-02-17",0.4929,0.4989,0.4869,0.4929,288167.0],["1998-02-18",0.4929,0.4974,0.4869,0.4929,872201.0],["1998-02-19",0.4867,0.4974,0.4839,0.4867,1525528.0],["1998-02-20",0.4959,0.5034,0.4899,0.4959,1078978.0],["1998-02-23",0.4899,0.4974,0.4899,0.4899,14298.0],["1998-02-24",0.4944,0.4944,0.4912,0.4944,245272.0],["1998-02-25",0.4989,0.5064,0.4929,0.4989,2139258.0],["1998-02-26",0.5049,0.5085,0.5019,0.5049,1018485.0],["1998-02-27",0.5169,0.5169,0.4989,0.5169,1866489.0],["1998-03-02",0.529,0.5305,0.5139,0.529,1375944.0],["1998-03-03",0.5333,0.5335,0.5199,0.5333,812808.0],["1998-03-04",0.5288,0.529,0.5169,0.5288,1190066.0],["1998-03-05",0.5378,0.5395,0.523,0.5378,1729005.0],["1998-03-06",0.547,0.553,0.544,0.547,827107.0],["1998-03-09",0.544,0.556,0.544,0.544,194678.0],["1998-03-10",0.5485,0.553,0.541,0.5485,80291.0],["1998-03-11",0.5466,0.553,0.5466,0.5466,322264.0],["1998-03-12",0.5462,0.5485,0.535,0.5462,676424.0],["1998-03-13",0.5575,0.559,0.55,0.5575,423452.0],["1998-03-16",0.5485,0.562,0.5485,0.5485,348661.0],["1998-03-17",0.5635,0.5861,0.5575,0.5635,156182.0],["1998-03-18",0.5861,0.5906,0.5801,0.5861,522441.0],["1998-03-19",0.6191,0.6191,0.5966,0.6191,1448536.0],["1998-03-20",0.6086,0.6131,0.6041,0.6086,938194.0],["1998-03-23",0.6071,0.6176,0.6067,0.6071,614831.0],["1998-03-24",0.6041,0.6191,0.5951,0.6041,1102075.0],["1998-03-25",0.5981,0.6161,0.5921,0.5981,907397.0],["1998-03-26",0.5771,0.6056,0.5771,0.5771,1326450.0],["1998-03-27",0.5695,0.5891,0.5635,0.5695,1168068.0],["1998-03-30",0.5665,0.571,0.5605,0.5665,556537.0],["1998-03-31",0.5868,0.5936,0.5799,0.5868,780912.0],["1998-04-01",0.5921,0.5951,0.5801,0.5921,1001987.0],["1998-04-02",0.6009,0.6131,0.5801,0.6009,1873088.0],["1998-04-03",0.5951,0.6101,0.5846,0.5951,3988149.0],["1998-04-06",0.6176,0.6176,0.5921,0.6176,1419940.0],["1998-04-07",0.5981,0.6191,0.5861,0.5981,623630.0],["1998-04-08",0.6041,0.6131,0.5994,0.6041,1402342.0],["1998-04-09",0.6131,0.6131,0.5981,0.6131,39596.0],["1998-04-13",0.6101,0.6131,0.6011,0.6101,499344.0],["1998-04-14",0.6161,0.6191,0.6071,0.6161,367358.0],["1998-04-15",0.6101,0.6161,0.6011,0.6101,720419.0],["1998-04-16",0.5951,0.6026,0.5891,0.5951,785311.0],["1998-04-17",0.6131,0.6221,0.5921,0.6131,5604967.0],["1998-04-20",0.6161,0.6161,0.6011,0.6161,718219.0],["1998-04-21",0.6026,0.6161,0.6026,0.6026,47295.0],["1998-04-22",0.5891,0.6071,0.5846,0.5891,47295.0],["1998-04-23",0.5891,0.6056,0.5891,0.5891,1969877.0],["1998-04-24",0.5891,0.5891,0.5891,0.5891,0.0],["1998-04-27",0.5891,0.5891,0.5891,0.5891,0.0],["1998-04-28",0.5891,0.5891,0.5891,0.5891,0.0],["1998-04-29",0.5891,0.5891,0.5891,0.5891,0.0],["1998-04-30",0.5801,0.5801,0.571,0.5801,47295.0],["1998-05-01",0.5891,0.5891,0.5739,0.5891,48395.0],["1998-05-04",0.5703,0.5748,0.5643,0.5703,56094.0],["1998-05-05",0.5884,0.6657,0.5774,0.5884,45839.0],["1998-05-06",0.5921,0.6013,0.5884,0.5921,45839.0],["1998-05-07",0.5811,0.5884,0.5751,0.5811,45839.0],["1998-05-08",0.548,0.5848,0.548,0.548,45839.0],["1998-05-11",0.5443,0.5884,0.5333,0.5443,45839.0],["1998-05-12",0.5149,0.537,0.5112,0.5149,46738.0],["1998-05-13",0.7098,0.7098,0.5075,0.7098,46738.0],["1998-05-14",0.4891,0.5222,0.4891,0.4891,46738.0],["1998-05-15",0.5149,0.5149,0.4947,0.5149,46738.0],["1998-05-18",0.4744,0.5149,0.4689,0.4744,46738.0],["1998-05-19",0.4744,0.4855,0.4636,0.4744,46738.0],["1998-05-20",0.4726,0.4891,0.456,0.4726,46738.0],["1998-05-21",0.4781,0.4781,0.4616,0.4781,47637.0],["1998-05-22",0.4671,0.4708,0.4524,0.4671,47637.0],["1998-05-26",0.4246,0.4634,0.4246,0.4246,47637.0],["1998-05-27",0.445,0.445,0.3843,0.445,47637.0],["1998-05-28",0.4714,0.4781,0.434,0.4714,47637.0],["1998-05-29",0.4781,0.4891,0.4708,0.4781,47637.0],["1998-06-01",0.4671,0.4744,0.456,0.4671,47637.0],["1998-06-02",0.4871,0.4928,0.4708,0.4871,54828.0],["1998-06-03",0.5002,0.5002,0.4855,0.5002,599507.0],["1998-06-04",0.4983,0.5027,0.4981,0.4983,101566.0],["1998-06-05",0.4944,0.5075,0.4928,0.4944,457495.0],["1998-06-08",0.4947,0.5075,0.491,0.4947,453001.0],["1998-06-09",0.4641,0.4928,0.4641,0.4641,177066.0],["1998-06-10",0.4413,0.4708,0.4377,0.4413,576138.0],["1998-06-11",0.4303,0.4413,0.4193,0.4303,85387.0],["1998-06-12",0.4119,0.4266,0.3972,0.4119,1427313.0],["1998-06-15",0.4043,0.4135,0.3972,0.4043,1254741.0],["1998-06-16",0.4046,0.4193,0.3935,0.4046,1672688.0],["1998-06-17",0.4377,0.4393,0.4119,0.4377,1610670.0],["1998-06-18",0.4266,0.445,0.4266,0.4266,1582807.0],["1998-06-19",0.4413,0.4503,0.4377,0.4413,280429.0],["1998-06-22",0.434,0.4377,0.4266,0.434,450305.0],["1998-06-23",0.4595,0.4669,0.4393,0.4595,1159467.0],["1998-06-24",0.4708,0.4744,0.456,0.4708,757698.0],["1998-06-25",0.4705,0.4781,0.456,0.4705,302001.0],["1998-06-26",0.445,0.456,0.4377,0.445,4414962.0],["1998-06-29",0.4487,0.4652,0.4413,0.4487,1855147.0],["1998-06-30",0.4524,0.4671,0.4413,0.4524,426935.0],["1998-07-01",0.4671,0.4744,0.4567,0.4671,1093854.0],["1998-07-02",0.4774,0.48,0.4671,0.4774,778371.0],["1998-07-06",0.4763,0.4928,0.4579,0.4763,270542.0],["1998-07-07",0.5039,0.5174,0.48,0.5039,1959409.0],["1998-07-08",0.5156,0.5222,0.5091,0.5156,832299.0],["1998-07-09",0.434,0.5163,0.434,0.434,132125.0],["1998-07-10",0.5131,0.5553,0.5057,0.5131,1612468.0],["1998-07-13",0.5496,0.559,0.5443,0.5496,1374283.0],["1998-07-14",0.5498,0.5627,0.5406,0.5498,4164194.0],["1998-07-15",0.537,0.559,0.537,0.537,1760772.0],["1998-07-16",0.5682,0.5717,0.5443,0.5682,4132736.0],["1998-07-17",0.5884,0.5884,0.5701,0.5884,486257.0],["1998-07-20",0.559,0.5737,0.5588,0.559,1039925.0],["1998-07-21",0.5294,0.556,0.5294,0.5294,2627226.0],["1998-07-22",0.537,0.537,0.5147,0.537,3760628.0],["1998-07-23",0.5149,0.5296,0.5147,0.5149,6175734.0],["1998-07-24",0.5165,0.5204,0.5009,0.5165,2665875.0],["1998-07-27",0.5075,0.5186,0.5002,0.5075,1503712.0],["1998-07-28",0.4944,0.5259,0.4944,0.4944,1026443.0],["1998-07-29",0.5002,0.5222,0.5002,0.5002,198637.0],["1998-07-30",0.5002,0.5222,0.4928,0.5002,1404842.0],["1998-07-31",0.5131,0.5177,0.5002,0.5131,1489331.0],["1998-08-03",0.4928,0.5094,0.4928,0.4928,482662.0],["1998-08-04",0.4705,0.502,0.4705,0.4705,803538.0],["1998-08-05",0.4671,0.4671,0.4558,0.4671,1026443.0],["1998-08-06",0.457,0.4671,0.4487,0.457,412555.0],["1998-08-07",0.4413,0.4487,0.4413,0.4413,186953.0],["1998-08-10",0.4174,0.4303,0.4138,0.4174,1001276.0],["1998-08-11",0.4025,0.4193,0.4025,0.4025,1514497.0],["1998-08-12",0.3823,0.4193,0.3767,0.3823,1162163.0],["1998-08-13",0.4046,0.4046,0.3678,0.4046,3539520.0],["1998-08-14",0.4193,0.4193,0.399,0.4193,680400.0],["1998-08-17",0.399,0.4066,0.3825,0.399,1453378.0],["1998-08-18",0.4004,0.4027,0.3843,0.4004,2530155.0],["1998-08-19",0.3825,0.4082,0.3825,0.3825,902407.0],["1998-08-20",0.3531,0.377,0.3531,0.3531,493448.0],["1998-08-21",0.3457,0.3898,0.2887,0.3457,3803770.0],["1998-08-24",0.3218,0.3531,0.32,0.3218,625573.0],["1998-08-25",0.3126,0.3494,0.3126,0.3126,3952074.0],["1998-08-26",0.3053,0.3471,0.2979,0.3053,1587301.0],["1998-08-27",0.2722,0.2942,0.2574,0.2722,2091534.0],["1998-08-28",0.2795,0.2979,0.2574,0.2795,3103596.0],["1998-08-31",0.2802,0.2802,0.2722,0.2802,5393.0],["1998-09-01",0.3071,0.3071,0.2354,0.3071,2622732.0],["1998-09-02",0.3034,0.3163,0.2977,0.3034,1169354.0],["1998-09-03",0.2703,0.2924,0.2648,0.2703,1756278.0],["1998-09-04",0.2503,0.2924,0.2354,0.2503,3729169.0],["1998-09-08",0.2528,0.2758,0.2354,0.2528,2541839.0],["1998-09-09",0.2453,0.2574,0.2391,0.2453,2593970.0],["1998-09-10",0.1912,0.2331,0.1729,0.1912,4322385.0],["1998-09-11",0.1949,0.2115,0.1758,0.1949,6342913.0],["1998-09-14",0.228,0.2354,0.1965,0.228,1890201.0],["1998-09-15",0.2942,0.3034,0.2372,0.2942,1505509.0],["1998-09-16",0.2942,0.3181,0.2354,0.2942,1075877.0],["1998-09-17",0.2942,0.2942,0.2574,0.2942,1121717.0],["1998-09-18",0.3147,0.3181,0.2942,0.3147,968020.0],["1998-09-21",0.2942,0.3089,0.2648,0.2942,641751.0],["1998-09-22",0.2942,0.3108,0.2942,0.2942,1337432.0],["1998-09-23",0.3494,0.3494,0.3089,0.3494,1713135.0],["1998-09-24",0.3418,0.3641,0.3384,0.3418,2986751.0],["1998-09-25",0.32,0.3354,0.3126,0.32,1185532.0],["1998-09-28",0.3365,0.3402,0.3292,0.3365,863758.0],["1998-09-29",0.34,0.3402,0.331,0.34,701972.0],["1998-09-30",0.3181,0.3328,0.3181,0.3181,2375559.0],["1998-10-01",0.2869,0.3145,0.2869,0.2869,2460047.0],["1998-10-02",0.3034,0.3163,0.3016,0.3034,4089593.0],["1998-10-05",0.2942,0.3016,0.2784,0.2942,2945405.0],["1998-10-06",0.2942,0.3108,0.294,0.2942,2380952.0],["1998-10-07",0.2961,0.3163,0.2903,0.2961,341548.0],["1998-10-08",0.3013,0.3013,0.2722,0.3013,537489.0],["1998-10-09",0.3181,0.32,0.3016,0.3181,2006147.0],["1998-10-12",0.32,0.3273,0.3163,0.32,16179.0],["1998-10-13",0.3273,0.3273,0.3163,0.3273,2725197.0],["1998-10-14",0.32,0.3211,0.3126,0.32,303798.0],["1998-10-15",0.3255,0.3255,0.2942,0.3255,701972.0],["1998-10-16",0.3457,0.3457,0.3273,0.3457,816121.0],["1998-10-19",0.3328,0.3457,0.3326,0.3328,658829.0],["1998-10-20",0.3441,0.3457,0.3384,0.3441,4431141.0],["1998-10-21",0.3457,0.3457,0.3236,0.3457,245376.0],["1998-10-22",0.3328,0.3494,0.32,0.3328,652537.0],["1998-10-23",0.3358,0.3402,0.3273,0.3358,2749465.0],["1998-10-26",0.2997,0.3126,0.2997,0.2997,989592.0],["1998-10-27",0.2703,0.2848,0.2648,0.2703,4187563.0],["1998-10-28",0.2692,0.2832,0.2501,0.2692,1674486.0],["1998-10-29",0.2685,0.2685,0.2593,0.2685,1369789.0],["1998-10-30",0.2832,0.2924,0.2774,0.2832,1752683.0],["1998-11-02",0.2942,0.3016,0.2795,0.2942,57677636.0],["1998-11-03",0.3151,0.3154,0.2869,0.3151,3131459.0],["1998-11-04",0.3384,0.3457,0.32,0.3384,2435779.0],["1998-11-05",0.3457,0.3604,0.3349,0.3457,1700551.0],["1998-11-06",0.3494,0.3678,0.345,0.3494,810728.0],["1998-11-09",0.3476,0.3549,0.3384,0.3476,747811.0],["1998-11-10",0.3236,0.342,0.3236,0.3236,1313164.0],["1998-11-11",0.3273,0.3416,0.3236,0.3273,61119.0],["1998-11-12",0.3089,0.3328,0.3089,0.3089,270542.0],["1998-11-13",0.3071,0.3236,0.3071,0.3071,2540940.0],["1998-11-16",0.3271,0.3271,0.3163,0.3271,263352.0],["1998-11-17",0.3494,0.3512,0.3345,0.3494,2333315.0],["1998-11-18",0.3604,0.3715,0.3567,0.3604,1140592.0],["1998-11-19",0.3567,0.3751,0.3567,0.3567,3581764.0],["1998-11-20",0.3574,0.3641,0.3494,0.3574,637257.0],["1998-11-23",0.3694,0.3997,0.3549,0.3694,1638533.0],["1998-11-24",0.3636,0.3751,0.3567,0.3636,414352.0],["1998-11-25",0.3843,0.4009,0.3586,0.3843,1238562.0],["1998-11-27",0.3869,0.3905,0.3825,0.3869,708264.0],["1998-11-30",0.3788,0.3898,0.3659,0.3788,493448.0],["1998-12-01",0.3586,0.3641,0.331,0.3586,1394057.0],["1998-12-02",0.3365,0.3531,0.3347,0.3365,949145.0],["1998-12-03",0.3163,0.3273,0.3089,0.3163,966222.0],["1998-12-04",0.2869,0.3163,0.2869,0.2869,76399.0],["1998-12-07",0.3108,0.3108,0.2905,0.3108,57261486.0],["1998-12-08",0.3126,0.3126,0.2924,0.3126,4272051.0],["1998-12-09",0.3163,0.3163,0.3034,0.3163,1770659.0],["1998-12-10",0.3236,0.3255,0.3053,0.3236,2429488.0],["1998-12-11",0.3059,0.319,0.3016,0.3059,2403422.0],["1998-12-14",0.2887,0.3071,0.2827,0.2887,4124646.0],["1998-12-15",0.2942,0.2942,0.2666,0.2942,3402901.0],["1998-12-16",0.2758,0.2965,0.2648,0.2758,965324.0],["1998-12-17",0.2761,0.2795,0.263,0.2761,1145985.0],["1998-12-18",0.2795,0.2814,0.2666,0.2795,3185388.0],["1998-12-21",0.2795,0.2961,0.2722,0.2795,610293.0],["1998-12-22",0.2869,0.2979,0.2814,0.2869,188750.0],["1998-12-23",0.2896,0.2986,0.2869,0.2896,1291592.0],["1998-12-24",0.2832,0.2887,0.2832,0.2832,231893.0],["1998-12-28",0.2722,0.2795,0.2703,0.2722,302001.0],["1998-12-29",0.274,0.274,0.2611,0.274,58641162.0],["1998-12-30",0.2777,0.2887,0.2648,0.2777,376602.0],["1998-12-31",0.2685,0.2869,0.2685,0.2685,27863.0],["1999-01-04",0.2722,0.2887,0.2556,0.2722,550073.0],["1999-01-05",0.2758,0.2777,0.2574,0.2758,10483738.0],["1999-01-06",0.274,0.2795,0.263,0.274,6211687.0],["1999-01-07",0.2722,0.2722,0.2574,0.2722,876341.0],["1999-01-08",0.2666,0.2832,0.2611,0.2666,2149058.0],["1999-01-11",0.2391,0.2501,0.2354,0.2391,71905.0],["1999-01-12",0.228,0.228,0.217,0.228,1457872.0],["1999-01-13",0.1809,0.1986,0.171,0.1809,7334302.0],["1999-01-14",0.1692,0.1894,0.1581,0.1692,13787769.0],["1999-01-15",0.1986,0.1986,0.1618,0.1986,7539231.0],["1999-01-19",0.2057,0.206,0.1876,0.2057,3702205.0],["1999-01-20",0.206,0.2207,0.206,0.206,1120818.0],["1999-01-21",0.1912,0.1986,0.1772,0.1912,1501914.0],["1999-01-22",0.1827,0.1857,0.1692,0.1827,7567094.0],["1999-01-25",0.1729,0.1765,0.1618,0.1729,854770.0],["1999-01-26",0.1667,0.1894,0.1618,0.1667,4213629.0],["1999-01-27",0.1784,0.1839,0.1735,0.1784,2167035.0],["1999-01-28",0.1821,0.1876,0.1784,0.1821,1746391.0],["1999-01-29",0.1876,0.1912,0.1839,0.1876,767585.0],["1999-02-01",0.206,0.206,0.1986,0.206,284024.0],["1999-02-02",0.2299,0.2324,0.206,0.2299,1815599.0],["1999-02-03",0.2243,0.228,0.2207,0.2243,543781.0],["1999-02-04",0.2078,0.2207,0.2078,0.2078,4924588.0],["1999-02-05",0.1968,0.202,0.1876,0.1968,282227.0],["1999-02-08",0.2004,0.2041,0.1931,0.2004,1774254.0],["1999-02-09",0.1876,0.2096,0.1876,0.1876,863758.0],["1999-02-10",0.2023,0.2041,0.1984,0.2023,1474051.0],["1999-02-11",0.2133,0.2152,0.2115,0.2133,880835.0],["1999-02-12",0.2133,0.2133,0.206,0.2133,4494.0],["1999-02-16",0.217,0.217,0.2041,0.217,82691.0],["1999-02-17",0.206,0.2096,0.2032,0.206,609394.0],["1999-02-18",0.2041,0.2096,0.1949,0.2041,985097.0],["1999-02-19",0.2041,0.2115,0.2023,0.2041,254364.0],["1999-02-22",0.2004,0.2078,0.1986,0.2004,1356307.0],["1999-02-23",0.1949,0.1986,0.1876,0.1949,1910873.0],["1999-02-24",0.1912,0.2041,0.1894,0.1912,42244.0],["1999-02-25",0.1938,0.2023,0.191,0.1938,690287.0],["1999-02-26",0.1912,0.1968,0.1821,0.1912,16179.0],["1999-03-01",0.1965,0.1986,0.194,0.1965,949145.0],["1999-03-02",0.1949,0.1968,0.1839,0.1949,467382.0],["1999-03-03",0.1876,0.2004,0.1802,0.1876,268745.0],["1999-03-04",0.2078,0.2078,0.1949,0.2078,634561.0],["1999-03-05",0.2278,0.228,0.217,0.2278,1601682.0],["1999-03-08",0.228,0.2299,0.2204,0.228,459293.0],["1999-03-09",0.2308,0.2335,0.2243,0.2308,610293.0],["1999-03-10",0.2425,0.2427,0.228,0.2425,316382.0],["1999-03-11",0.2354,0.2446,0.2354,0.2354,185155.0],["1999-03-12",0.2243,0.2335,0.2243,0.2243,97970.0],["1999-03-15",0.2455,0.2455,0.2317,0.2455,483561.0],["1999-03-16",0.2519,0.2593,0.2501,0.2519,1197217.0],["1999-03-17",0.2538,0.2538,0.2508,0.2538,190548.0],["1999-03-18",0.2722,0.2724,0.2538,0.2722,664222.0],["1999-03-19",0.2758,0.2777,0.2722,0.2758,1000377.0],["1999-03-22",0.2538,0.2703,0.2446,0.2538,923079.0],["1999-03-23",0.2538,0.263,0.2446,0.2538,355929.0],["1999-03-24",0.2499,0.2556,0.2409,0.2499,196840.0],["1999-03-25",0.2666,0.2722,0.2538,0.2666,640853.0],["1999-03-26",0.2795,0.2961,0.2611,0.2795,2140070.0],["1999-03-29",0.2942,0.3034,0.2795,0.2942,1469557.0],["1999-03-30",0.3328,0.3328,0.3053,0.3328,3837925.0],["1999-03-31",0.3365,0.3384,0.3236,0.3365,1944129.0],["1999-04-01",0.3273,0.3347,0.3236,0.3273,1185532.0],["1999-04-05",0.342,0.3459,0.3347,0.342,1379676.0],["1999-04-06",0.3641,0.3678,0.3365,0.3641,1325747.0],["1999-04-07",0.3678,0.3678,0.3567,0.3678,1030937.0],["1999-04-08",0.3788,0.3788,0.3604,0.3788,1829980.0],["1999-04-09",0.331,0.3604,0.331,0.331,1331140.0],["1999-04-12",0.3457,0.3459,0.3292,0.3457,2102320.0],["1999-04-13",0.3588,0.3659,0.3494,0.3588,2811483.0],["1999-04-14",0.3457,0.3898,0.3457,0.3457,2820471.0],["1999-04-15",0.3715,0.377,0.3457,0.3715,4165093.0],["1999-04-16",0.3807,0.3862,0.3678,0.3807,994984.0],["1999-04-19",0.3751,0.3862,0.3715,0.3751,4947958.0],["1999-04-20",0.3381,0.3678,0.3273,0.3381,1381473.0],["1999-04-21",0.3494,0.3496,0.3347,0.3494,818817.0],["1999-04-22",0.3457,0.3678,0.3457,0.3457,3766020.0],["1999-04-23",0.3567,0.3604,0.3441,0.3567,1199913.0],["1999-04-26",0.3393,0.3459,0.3347,0.3393,392781.0],["1999-04-27",0.3092,0.3246,0.3062,0.3092,58896424.0],["1999-04-28",0.3439,0.3439,0.3218,0.3439,33256.0],["1999-04-29",0.3476,0.3476,0.3384,0.3476,858365.0],["1999-04-30",0.3476,0.3476,0.3476,0.3476,0.0],["1999-05-03",0.3567,0.3567,0.3494,0.3567,13482.0],["1999-05-04",0.342,0.3604,0.342,0.342,287620.0],["1999-05-05",0.3457,0.354,0.3457,0.3457,327167.0],["1999-05-06",0.3641,0.3696,0.3531,0.3641,1071383.0],["1999-05-07",0.3641,0.3733,0.3531,0.3641,1372485.0],["1999-05-10",0.377,0.3898,0.3678,0.377,1980981.0],["1999-05-11",0.3733,0.3882,0.3733,0.3733,1066889.0],["1999-05-12",0.3494,0.3678,0.3384,0.3494,2392636.0],["1999-05-13",0.3602,0.3659,0.3549,0.3602,331661.0],["1999-05-14",0.3411,0.3623,0.3411,0.3411,692984.0],["1999-05-17",0.3604,0.3604,0.342,0.3604,175268.0],["1999-05-18",0.3531,0.3567,0.3439,0.3531,302001.0],["1999-05-19",0.3528,0.3623,0.3528,0.3528,761293.0],["1999-05-20",0.3512,0.3567,0.3439,0.3512,834996.0],["1999-05-21",0.3308,0.339,0.3308,0.3308,311888.0],["1999-05-24",0.3089,0.3264,0.3089,0.3089,1343723.0],["1999-05-25",0.2924,0.2979,0.2814,0.2924,2303654.0],["1999-05-26",0.3082,0.3082,0.2961,0.3082,607597.0],["1999-05-27",0.3117,0.32,0.3087,0.3117,636359.0],["1999-05-28",0.3163,0.3163,0.2997,0.3163,1252943.0],["1999-06-01",0.3016,0.3089,0.3016,0.3016,1119919.0],["1999-06-02",0.3273,0.3273,0.3016,0.3273,832299.0],["1999-06-03",0.3108,0.32,0.3089,0.3108,238185.0],["1999-06-04",0.3126,0.3236,0.3053,0.3126,862859.0],["1999-06-07",0.3161,0.3273,0.3126,0.3161,994086.0],["1999-06-08",0.3089,0.3126,0.3069,0.3089,1023746.0],["1999-06-09",0.2986,0.3126,0.2979,0.2986,1781444.0],["1999-06-10",0.2919,0.3089,0.2869,0.2919,3917021.0],["1999-06-11",0.3071,0.3163,0.2958,0.3071,2689244.0],["1999-06-14",0.3108,0.32,0.3071,0.3108,952740.0],["1999-06-15",0.3108,0.3236,0.3105,0.3108,604001.0],["1999-06-16",0.3273,0.331,0.305,0.3273,3806467.0],["1999-06-17",0.3365,0.3365,0.32,0.3365,1448884.0],["1999-06-18",0.3466,0.3466,0.32,0.3466,3096406.0],["1999-06-21",0.3356,0.342,0.3218,0.3356,1101943.0],["1999-06-22",0.3163,0.3328,0.3163,0.3163,284024.0],["1999-06-23",0.308,0.3108,0.3016,0.308,382894.0],["1999-06-24",0.308,0.3108,0.2961,0.308,790954.0],["1999-06-25",0.2896,0.3,0.2896,0.2896,1234967.0],["1999-06-28",0.2961,0.3071,0.2954,0.2961,717252.0],["1999-06-29",0.3034,0.3034,0.2942,0.3034,3462222.0],["1999-06-30",0.3062,0.3062,0.2942,0.3062,1685272.0],["1999-07-01",0.3181,0.3292,0.3053,0.3181,3569181.0],["1999-07-02",0.32,0.32,0.3126,0.32,2330618.0],["1999-07-06",0.3034,0.32,0.3016,0.3034,840389.0],["1999-07-07",0.2887,0.3071,0.2869,0.2887,912294.0],["1999-07-08",0.2887,0.2887,0.2887,0.2887,0.0],["1999-07-09",0.2795,0.285,0.2777,0.2795,204030.0],["1999-07-12",0.2722,0.2816,0.2719,0.2722,1374283.0],["1999-07-13",0.2694,0.274,0.2556,0.2694,8485680.0],["1999-07-14",0.274,0.2795,0.2648,0.274,1763468.0],["1999-07-15",0.2795,0.2869,0.2719,0.2795,2288374.0],["1999-07-16",0.2869,0.2869,0.2719,0.2869,1969296.0],["1999-07-19",0.2924,0.2924,0.2814,0.2924,584228.0],["1999-07-20",0.285,0.2961,0.2823,0.285,261554.0],["1999-07-21",0.285,0.2942,0.2777,0.285,581531.0],["1999-07-22",0.2738,0.2869,0.2722,0.2738,170774.0],["1999-07-23",0.2719,0.2795,0.2719,0.2719,168977.0],["1999-07-26",0.2648,0.2703,0.2296,0.2648,619281.0],["1999-07-27",0.2574,0.2648,0.251,0.2574,692984.0],["1999-07-28",0.2611,0.265,0.2556,0.2611,1057901.0],["1999-07-29",0.2446,0.254,0.2446,0.2446,127631.0],["1999-07-30",0.2611,0.2611,0.2556,0.2611,194143.0],["1999-08-02",0.2434,0.2556,0.2409,0.2434,1543259.0],["1999-08-03",0.2335,0.2391,0.228,0.2335,1797623.0],["1999-08-04",0.2391,0.2391,0.2317,0.2391,704668.0],["1999-08-05",0.2335,0.2391,0.2262,0.2335,653436.0],["1999-08-06",0.2354,0.2354,0.2335,0.2354,127631.0],["1999-08-09",0.2409,0.2427,0.2354,0.2409,536590.0],["1999-08-10",0.2269,0.2427,0.2225,0.2269,905103.0],["1999-08-11",0.2354,0.2354,0.2225,0.2354,505132.0],["1999-08-12",0.2409,0.2409,0.2317,0.2409,228298.0],["1999-08-13",0.2299,0.2409,0.2299,0.2299,126732.0],["1999-08-16",0.228,0.2391,0.228,0.228,284923.0],["1999-08-17",0.228,0.228,0.228,0.228,0.0],["1999-08-18",0.2243,0.228,0.2188,0.2243,1095651.0],["1999-08-19",0.2152,0.2207,0.2115,0.2152,230995.0],["1999-08-20",0.2241,0.2246,0.2133,0.2241,887127.0],["1999-08-23",0.2351,0.2409,0.2335,0.2351,386489.0],["1999-08-24",0.228,0.2354,0.228,0.228,196840.0],["1999-08-25",0.2372,0.2372,0.228,0.2372,1257437.0],["1999-08-26",0.2372,0.2437,0.2345,0.2372,667817.0],["1999-08-27",0.2243,0.2301,0.2243,0.2243,170774.0],["1999-08-30",0.2225,0.2354,0.2207,0.2225,44941.0],["1999-08-31",0.2246,0.2317,0.2225,0.2246,602204.0],["1999-09-01",0.2317,0.2381,0.2262,0.2317,1043520.0],["1999-09-02",0.2356,0.2386,0.2299,0.2356,567150.0],["1999-09-03",0.2483,0.2519,0.2391,0.2483,713656.0],["1999-09-07",0.2388,0.2402,0.2317,0.2388,495245.0],["1999-09-08",0.2391,0.2519,0.2335,0.2391,749609.0],["1999-09-09",0.2538,0.2538,0.2446,0.2538,1123514.0],["1999-09-10",0.2492,0.2574,0.2446,0.2492,97072.0],["1999-09-13",0.2483,0.2522,0.2464,0.2483,367614.0],["1999-09-14",0.2611,0.2614,0.2464,0.2611,644448.0],["1999-09-15",0.2464,0.2574,0.2464,0.2464,2624530.0],["1999-09-16",0.2427,0.2464,0.2243,0.2427,1559438.0],["1999-09-17",0.242,0.2464,0.2287,0.242,3280662.0],["1999-09-20",0.2453,0.2538,0.2372,0.2453,2426791.0],["1999-09-21",0.2455,0.2519,0.2418,0.2455,2208380.0],["1999-09-22",0.2574,0.2574,0.2409,0.2574,515019.0],["1999-09-23",0.2501,0.263,0.2501,0.2501,506031.0],["1999-09-24",0.254,0.2565,0.2446,0.254,221108.0],["1999-09-27",0.2485,0.2522,0.248,0.2485,479965.0],["1999-09-28",0.2207,0.2335,0.2207,0.2207,5911484.0],["1999-09-29",0.226,0.2365,0.226,0.226,2348595.0],["1999-09-30",0.217,0.2354,0.217,0.217,884431.0],["1999-10-01",0.2115,0.2188,0.2062,0.2115,1020151.0],["1999-10-04",0.2133,0.2135,0.2115,0.2133,688490.0],["1999-10-05",0.2096,0.217,0.206,0.2096,216614.0],["1999-10-06",0.2149,0.217,0.2115,0.2149,1700551.0],["1999-10-07",0.2188,0.2243,0.2096,0.2188,9824909.0],["1999-10-08",0.2333,0.2338,0.2115,0.2333,9353932.0],["1999-10-11",0.228,0.2335,0.2207,0.228,412555.0],["1999-10-12",0.2243,0.2243,0.2243,0.2243,6292.0],["1999-10-13",0.228,0.228,0.2133,0.228,308292.0],["1999-10-14",0.2188,0.2207,0.217,0.2188,3138650.0],["1999-10-15",0.2096,0.2115,0.2078,0.2096,17976.0],["1999-10-18",0.2133,0.2197,0.2115,0.2133,387388.0],["1999-10-19",0.2225,0.2225,0.217,0.2225,88982.0],["1999-10-20",0.217,0.217,0.2163,0.217,160887.0],["1999-10-21",0.2243,0.2243,0.206,0.2243,1367092.0],["1999-10-22",0.2069,0.2133,0.206,0.2069,1607075.0],["1999-10-25",0.1977,0.2115,0.1977,0.1977,3711193.0],["1999-10-26",0.1993,0.2133,0.1968,0.1993,3110787.0],["1999-10-27",0.206,0.2133,0.206,0.206,47637.0],["1999-10-28",0.206,0.2152,0.206,0.206,621978.0],["1999-10-29",0.2112,0.2161,0.2096,0.2112,243578.0],["1999-11-01",0.2078,0.2133,0.2078,0.2078,296608.0],["1999-11-02",0.206,0.2115,0.206,0.206,54828.0],["1999-11-03",0.2152,0.228,0.2133,0.2152,846680.0],["1999-11-04",0.2207,0.2372,0.2207,0.2207,4136331.0],["1999-11-05",0.2409,0.2427,0.2354,0.2409,560858.0],["1999-11-08",0.2409,0.2538,0.2354,0.2409,429632.0],["1999-11-09",0.2464,0.2464,0.2407,0.2464,1274515.0],["1999-11-10",0.251,0.2556,0.2464,0.251,466483.0],["1999-11-11",0.2538,0.2574,0.2501,0.2538,200435.0],["1999-11-12",0.2473,0.2501,0.2446,0.2473,2025022.0],["1999-11-15",0.2457,0.2457,0.2391,0.2457,1110032.0],["1999-11-16",0.2455,0.2501,0.2427,0.2455,4873356.0],["1999-11-17",0.2372,0.2857,0.2354,0.2372,685793.0],["1999-11-18",0.2391,0.2464,0.2388,0.2391,615686.0],["1999-11-19",0.2538,0.2538,0.2427,0.2538,1359003.0],["1999-11-22",0.2483,0.263,0.2434,0.2483,4265760.0],["1999-11-23",0.248,0.2556,0.2427,0.248,3039781.0],["1999-11-24",0.2448,0.251,0.2409,0.2448,1007568.0],["1999-11-26",0.2611,0.2722,0.2574,0.2611,1208003.0],["1999-11-29",0.2685,0.2834,0.2685,0.2685,258858.0],["1999-11-30",0.2761,0.2871,0.274,0.2761,744216.0],["1999-12-01",0.2758,0.2795,0.2648,0.2758,293013.0],["1999-12-02",0.2685,0.2795,0.2685,0.2685,149203.0],["1999-12-03",0.2758,0.2761,0.274,0.2758,1917165.0],["1999-12-06",0.2731,0.2745,0.2685,0.2731,506031.0],["1999-12-07",0.2685,0.2777,0.2685,0.2685,2716209.0],["1999-12-08",0.2703,0.2795,0.2666,0.2703,2890578.0],["1999-12-09",0.2722,0.2795,0.2648,0.2722,2637113.0],["1999-12-10",0.2687,0.2722,0.2648,0.2687,2067267.0],["1999-12-13",0.2722,0.2832,0.2648,0.2722,4246885.0],["1999-12-14",0.2648,0.2703,0.2574,0.2648,2090636.0],["1999-12-15",0.2538,0.263,0.2519,0.2538,402668.0],["1999-12-16",0.2657,0.2722,0.2574,0.2657,2158047.0],["1999-12-17",0.2722,0.2768,0.2685,0.2722,3789389.0],["1999-12-20",0.2795,0.2841,0.2685,0.2795,2481619.0],["1999-12-21",0.274,0.2905,0.274,0.274,287620.0],["1999-12-22",0.2924,0.2924,0.2758,0.2924,1009365.0],["1999-12-23",0.2869,0.2942,0.2795,0.2869,1767064.0],["1999-12-27",0.2853,0.2915,0.2814,0.2853,554567.0],["1999-12-28",0.2832,0.2905,0.2795,0.2832,1279009.0],["1999-12-29",0.3055,0.3055,0.2832,0.3055,234590.0],["1999-12-30",0.3236,0.3236,0.2942,0.3236,112351.0],["1999-12-31",0.331,0.331,0.3163,0.331,3595.0],["2000-01-03",0.3163,0.3264,0.3089,0.3163,462888.0],["2000-01-04",0.2926,0.3071,0.2905,0.2926,1493825.0],["2000-01-05",0.2922,0.2963,0.2795,0.2922,3152132.0],["2000-01-06",0.2958,0.3034,0.2924,0.2958,1083967.0],["2000-01-07",0.2942,0.3053,0.2942,0.2942,2173326.0],["2000-01-10",0.2942,0.3,0.2942,0.2942,192346.0],["2000-01-11",0.2795,0.2905,0.2768,0.2795,3103596.0],["2000-01-12",0.2664,0.2795,0.2664,0.2664,1112729.0],["2000-01-13",0.2887,0.2905,0.2795,0.2887,6554134.0],["2000-01-14",0.2977,0.3007,0.2919,0.2977,5781156.0],["2000-01-18",0.3,0.3126,0.2905,0.3,1527980.0],["2000-01-19",0.2942,0.3053,0.2905,0.2942,496144.0],["2000-01-20",0.2942,0.3053,0.2905,0.2942,1515396.0],["2000-01-21",0.2905,0.2979,0.2832,0.2905,909597.0],["2000-01-24",0.2814,0.2905,0.2795,0.2814,586924.0],["2000-01-25",0.2793,0.2869,0.2758,0.2793,2161642.0],["2000-01-26",0.274,0.2807,0.274,0.274,855669.0],["2000-01-27",0.2676,0.2795,0.2666,0.2676,672311.0],["2000-01-28",0.2703,0.2722,0.2501,0.2703,173471.0],["2000-01-31",0.2538,0.2556,0.2483,0.2538,32357.0],["2000-02-01",0.2574,0.2577,0.2501,0.2574,463787.0],["2000-02-02",0.2501,0.2648,0.2501,0.2501,449406.0],["2000-02-03",0.2545,0.2722,0.2501,0.2545,2415107.0],["2000-02-04",0.2535,0.2574,0.2501,0.2535,4826618.0],["2000-02-07",0.2554,0.2611,0.2464,0.2554,13216125.0],["2000-02-08",0.2685,0.2795,0.2685,0.2685,7149147.0],["2000-02-09",0.2749,0.2814,0.2685,0.2749,4368224.0],["2000-02-10",0.283,0.2869,0.2779,0.283,1516295.0],["2000-02-11",0.2761,0.2869,0.2722,0.2761,5807221.0],["2000-02-14",0.2574,0.2685,0.2519,0.2574,401769.0],["2000-02-15",0.2593,0.2611,0.2501,0.2593,381096.0],["2000-02-16",0.2611,0.2685,0.2602,0.2611,2492404.0],["2000-02-17",0.2648,0.2648,0.2611,0.2648,231893.0],["2000-02-18",0.2528,0.2593,0.2519,0.2528,1080371.0],["2000-02-22",0.2558,0.2593,0.2519,0.2558,612091.0],["2000-02-23",0.2602,0.2602,0.2519,0.2602,247173.0],["2000-02-24",0.2531,0.2611,0.2531,0.2531,1460569.0],["2000-02-25",0.2574,0.263,0.2538,0.2574,2364773.0],["2000-02-28",0.2446,0.2501,0.2446,0.2446,943752.0],["2000-02-29",0.2446,0.2501,0.2418,0.2446,1487533.0],["2000-03-01",0.2446,0.2464,0.2317,0.2446,4848190.0],["2000-03-02",0.2391,0.2427,0.2299,0.2391,3941289.0],["2000-03-03",0.2464,0.2464,0.2317,0.2464,6697045.0],["2000-03-06",0.2501,0.2519,0.2464,0.2501,138417.0],["2000-03-07",0.2391,0.2464,0.2391,0.2391,718150.0],["2000-03-08",0.2427,0.2483,0.2354,0.2427,5347929.0],["2000-03-09",0.2483,0.2577,0.2427,0.2483,4234301.0],["2000-03-10",0.251,0.2593,0.2501,0.251,3181793.0],["2000-03-13",0.2464,0.2501,0.2391,0.2464,1179241.0],["2000-03-14",0.2648,0.2648,0.2501,0.2648,2202088.0],["2000-03-15",0.2501,0.254,0.2409,0.2501,1411134.0],["2000-03-16",0.2501,0.265,0.2501,0.2501,592317.0],["2000-03-17",0.2685,0.274,0.2593,0.2685,1821891.0],["2000-03-20",0.2648,0.2758,0.263,0.2648,2712613.0],["2000-03-21",0.2611,0.2758,0.2538,0.2611,2258713.0],["2000-03-22",0.2685,0.2758,0.2648,0.2685,994984.0],["2000-03-23",0.2648,0.2685,0.2501,0.2648,539287.0],["2000-03-24",0.265,0.2666,0.2427,0.265,2485214.0],["2000-03-27",0.2556,0.263,0.2538,0.2556,1597188.0],["2000-03-28",0.2604,0.263,0.2501,0.2604,284923.0],["2000-03-29",0.2611,0.2648,0.2538,0.2611,1670891.0],["2000-03-30",0.2558,0.2648,0.2554,0.2558,406263.0],["2000-03-31",0.2593,0.2648,0.2464,0.2593,667817.0],["2000-04-03",0.2476,0.2501,0.2462,0.2476,1394956.0],["2000-04-04",0.2354,0.2446,0.2243,0.2354,313685.0],["2000-04-05",0.2363,0.2372,0.2207,0.2363,2070862.0],["2000-04-06",0.2351,0.2427,0.2335,0.2351,820615.0],["2000-04-07",0.2391,0.2427,0.2345,0.2391,127631.0],["2000-04-10",0.2427,0.243,0.2372,0.2427,621079.0],["2000-04-11",0.2354,0.2372,0.228,0.2354,9103163.0],["2000-04-12",0.2326,0.2361,0.2317,0.2326,1354509.0],["2000-04-13",0.2326,0.2345,0.2299,0.2326,212120.0],["2000-04-14",0.2096,0.2147,0.2041,0.2096,413453.0],["2000-04-17",0.1947,0.2023,0.1873,0.1947,434126.0],["2000-04-18",0.2096,0.2096,0.2057,0.2096,1100145.0],["2000-04-19",0.2023,0.2083,0.2023,0.2023,383793.0],["2000-04-20",0.2023,0.2069,0.2023,0.2023,134822.0],["2000-04-24",0.2023,0.2115,0.2023,0.2023,79095.0],["2000-04-25",0.2112,0.2133,0.2041,0.2112,119542.0],["2000-04-26",0.2108,0.2124,0.2103,0.2108,521311.0],["2000-04-27",0.206,0.2115,0.202,0.206,2782721.0],["2000-04-28",0.2289,0.2289,0.2039,0.2289,2415107.0],["2000-05-01",0.228,0.2299,0.217,0.228,45839.0],["2000-05-02",0.2253,0.2308,0.217,0.2253,1838968.0],["2000-05-03",0.2207,0.2262,0.2186,0.2207,304697.0],["2000-05-04",0.2207,0.2207,0.2115,0.2207,189649.0],["2000-05-05",0.2264,0.2264,0.217,0.2264,2226356.0],["2000-05-08",0.2264,0.2283,0.2207,0.2264,142911.0],["2000-05-09",0.2152,0.228,0.2152,0.2152,155494.0],["2000-05-10",0.2154,0.2172,0.2078,0.2154,616585.0],["2000-05-11",0.2133,0.2133,0.2133,0.2133,241780.0],["2000-05-12",0.2096,0.217,0.2096,0.2096,6292.0],["2000-05-15",0.2191,0.2191,0.2076,0.2191,247173.0],["2000-05-16",0.2264,0.2317,0.2207,0.2264,1117223.0],["2000-05-17",0.22,0.2262,0.22,0.22,425138.0],["2000-05-18",0.2133,0.2133,0.2133,0.2133,8089.0],["2000-05-19",0.1986,0.206,0.1986,0.1986,817919.0],["2000-05-22",0.1986,0.1986,0.1986,0.1986,0.0],["2000-05-23",0.2004,0.2004,0.2004,0.2004,479067.0],["2000-05-24",0.1968,0.1968,0.1968,0.1968,46738.0],["2000-05-25",0.2023,0.2152,0.1986,0.2023,753204.0],["2000-05-26",0.228,0.228,0.206,0.228,626472.0],["2000-05-30",0.2317,0.2335,0.2262,0.2317,94375.0],["2000-05-31",0.2308,0.2391,0.2289,0.2308,1376979.0],["2000-06-01",0.2299,0.2354,0.2243,0.2299,846680.0],["2000-06-02",0.2317,0.2335,0.2262,0.2317,62917.0],["2000-06-05",0.2317,0.2338,0.2299,0.2317,781966.0],["2000-06-06",0.2257,0.226,0.2243,0.2257,708264.0],["2000-06-07",0.24,0.24,0.2243,0.24,998580.0],["2000-06-08",0.2409,0.2409,0.2317,0.2409,168977.0],["2000-06-09",0.2446,0.2446,0.2391,0.2446,245376.0],["2000-06-12",0.2391,0.2391,0.2335,0.2391,3595.0],["2000-06-13",0.2372,0.2388,0.228,0.2372,2600262.0],["2000-06-14",0.2391,0.2427,0.2391,0.2391,186953.0],["2000-06-15",0.2437,0.2437,0.2437,0.2437,290316.0],["2000-06-16",0.251,0.2519,0.2427,0.251,239084.0],["2000-06-19",0.2648,0.2648,0.2538,0.2648,206727.0],["2000-06-20",0.2648,0.2648,0.2648,0.2648,0.0],["2000-06-21",0.2749,0.2749,0.262,0.2749,586924.0],["2000-06-22",0.274,0.2758,0.2556,0.274,19774.0],["2000-06-23",0.263,0.2694,0.2611,0.263,139316.0],["2000-06-26",0.2655,0.2685,0.2538,0.2655,948246.0],["2000-06-27",0.2648,0.2648,0.2547,0.2648,97072.0],["2000-06-28",0.2666,0.2722,0.2574,0.2666,186054.0],["2000-06-29",0.2556,0.2611,0.2547,0.2556,326269.0],["2000-06-30",0.263,0.263,0.2519,0.263,11685.0],["2000-07-03",0.2639,0.2639,0.2574,0.2639,193244.0],["2000-07-05",0.2731,0.2795,0.2648,0.2731,774776.0],["2000-07-06",0.2832,0.2841,0.274,0.2832,1129806.0],["2000-07-07",0.2795,0.2915,0.2795,0.2795,140215.0],["2000-07-10",0.2905,0.2905,0.285,0.2905,8988.0],["2000-07-11",0.2814,0.2905,0.2722,0.2814,177066.0],["2000-07-12",0.2648,0.2738,0.2648,0.2648,648043.0],["2000-07-13",0.2648,0.274,0.2648,0.2648,432328.0],["2000-07-14",0.2519,0.2685,0.2519,0.2519,183358.0],["2000-07-17",0.2756,0.2761,0.2685,0.2756,1547753.0],["2000-07-18",0.2869,0.2869,0.274,0.2869,448507.0],["2000-07-19",0.2696,0.2761,0.2657,0.2696,1175646.0],["2000-07-20",0.274,0.2795,0.2666,0.274,2726095.0],["2000-07-21",0.2811,0.2825,0.2793,0.2811,449406.0],["2000-07-24",0.2924,0.2924,0.2832,0.2924,326269.0],["2000-07-25",0.2878,0.2878,0.2841,0.2878,603103.0],["2000-07-26",0.2887,0.2905,0.2795,0.2887,790954.0],["2000-07-27",0.2889,0.2942,0.285,0.2889,1434503.0],["2000-07-28",0.2777,0.2889,0.274,0.2777,822413.0],["2000-07-31",0.2797,0.2853,0.2793,0.2797,1010264.0],["2000-08-01",0.2795,0.2795,0.2712,0.2795,893419.0],["2000-08-02",0.2676,0.2676,0.2676,0.2676,5393.0],["2000-08-03",0.2602,0.2602,0.2584,0.2602,381096.0],["2000-08-04",0.2814,0.2814,0.2814,0.2814,26964.0],["2000-08-07",0.2715,0.2758,0.2694,0.2715,1180140.0],["2000-08-08",0.2731,0.2731,0.263,0.2731,2730589.0],["2000-08-09",0.2593,0.2593,0.2574,0.2593,543781.0],["2000-08-10",0.2685,0.2685,0.2574,0.2685,826008.0],["2000-08-11",0.274,0.274,0.2593,0.274,590519.0],["2000-08-14",0.2924,0.2961,0.285,0.2924,418846.0],["2000-08-15",0.2869,0.2915,0.2814,0.2869,1019252.0],["2000-08-16",0.2804,0.2804,0.2758,0.2804,938359.0],["2000-08-17",0.2731,0.2758,0.2703,0.2731,1986374.0],["2000-08-18",0.2722,0.2722,0.2703,0.2722,30560.0],["2000-08-21",0.2666,0.2742,0.2666,0.2666,843984.0],["2000-08-22",0.2758,0.2758,0.274,0.2758,27863.0],["2000-08-23",0.2761,0.2761,0.2648,0.2761,1119020.0],["2000-08-24",0.2751,0.2761,0.2703,0.2751,393679.0],["2000-08-25",0.2758,0.2795,0.2758,0.2758,983300.0],["2000-08-28",0.2777,0.2832,0.2758,0.2777,260655.0],["2000-08-29",0.2685,0.2749,0.2666,0.2685,321775.0],["2000-08-30",0.2685,0.2731,0.2685,0.2685,39548.0],["2000-08-31",0.2682,0.2722,0.2611,0.2682,131226.0],["2000-09-01",0.2758,0.2758,0.2685,0.2758,76399.0],["2000-09-05",0.2666,0.2703,0.2648,0.2666,31458.0],["2000-09-06",0.2722,0.2722,0.2722,0.2722,206727.0],["2000-09-07",0.2722,0.2722,0.2722,0.2722,0.0],["2000-09-08",0.2666,0.2777,0.2666,0.2666,142911.0],["2000-09-11",0.274,0.274,0.2666,0.274,32357.0],["2000-09-12",0.2701,0.2703,0.263,0.2701,442215.0],["2000-09-13",0.2648,0.2685,0.263,0.2648,690287.0],["2000-09-14",0.2722,0.2722,0.263,0.2722,25167.0],["2000-09-15",0.2795,0.2795,0.2577,0.2795,97970.0],["2000-09-18",0.243,0.243,0.2381,0.243,1542361.0],["2000-09-19",0.2391,0.2391,0.2354,0.2391,187852.0],["2000-09-20",0.2427,0.2501,0.2354,0.2427,139316.0],["2000-09-21",0.2519,0.2519,0.2464,0.2519,384691.0],["2000-09-22",0.2556,0.2556,0.2427,0.2556,454799.0],["2000-09-25",0.2538,0.263,0.2464,0.2538,408060.0],["2000-09-26",0.2464,0.2574,0.2464,0.2464,385590.0],["2000-09-27",0.2446,0.2483,0.2446,0.2446,682198.0],["2000-09-28",0.2457,0.2492,0.2372,0.2457,608495.0],["2000-09-29",0.2446,0.2556,0.2446,0.2446,247173.0],["2000-10-02",0.2483,0.2556,0.2464,0.2483,131226.0],["2000-10-03",0.2363,0.2464,0.2363,0.2363,507829.0],["2000-10-04",0.2391,0.2501,0.2391,0.2391,44941.0],["2000-10-05",0.2574,0.2574,0.2517,0.2574,739722.0],["2000-10-06",0.2483,0.2528,0.2427,0.2483,349638.0],["2000-10-09",0.2391,0.2391,0.2354,0.2391,1803915.0],["2000-10-10",0.2434,0.2434,0.24,0.2434,1114526.0],["2000-10-11",0.2368,0.2368,0.2351,0.2368,1154074.0],["2000-10-12",0.2409,0.2409,0.2299,0.2409,17077.0],["2000-10-13",0.2317,0.2317,0.2317,0.2317,1082169.0],["2000-10-16",0.2315,0.2409,0.228,0.2315,374804.0],["2000-10-17",0.2317,0.2354,0.2262,0.2317,520412.0],["2000-10-18",0.2209,0.2262,0.2188,0.2209,361322.0],["2000-10-19",0.2243,0.2243,0.2207,0.2243,106060.0],["2000-10-20",0.2133,0.2225,0.2133,0.2133,147405.0],["2000-10-23",0.2046,0.2078,0.1986,0.2046,1474950.0],["2000-10-24",0.2023,0.2096,0.2004,0.2023,448507.0],["2000-10-25",0.1965,0.2023,0.1887,0.1965,510525.0],["2000-10-26",0.206,0.2096,0.2004,0.206,100667.0],["2000-10-27",0.2188,0.2188,0.206,0.2188,1806611.0],["2000-10-30",0.2225,0.2225,0.217,0.2225,257060.0],["2000-10-31",0.2188,0.2299,0.2188,0.2188,1460569.0],["2000-11-01",0.2184,0.2225,0.217,0.2184,506930.0],["2000-11-02",0.2243,0.2243,0.2243,0.2243,108756.0],["2000-11-03",0.2069,0.214,0.206,0.2069,154596.0],["2000-11-06",0.2225,0.2225,0.206,0.2225,484459.0],["2000-11-07",0.2152,0.2152,0.2133,0.2152,35054.0],["2000-11-08",0.2115,0.2117,0.206,0.2115,306495.0],["2000-11-09",0.2023,0.2115,0.2023,0.2023,12583.0],["2000-11-10",0.2243,0.2243,0.2096,0.2243,356828.0],["2000-11-13",0.2191,0.2209,0.2156,0.2191,2661381.0],["2000-11-14",0.2179,0.2243,0.2152,0.2179,816121.0],["2000-11-15",0.217,0.217,0.2161,0.217,562656.0],["2000-11-16",0.2119,0.2207,0.2119,0.2119,1556742.0],["2000-11-17",0.206,0.2133,0.1968,0.206,4038360.0],["2000-11-20",0.2087,0.2115,0.2023,0.2087,426935.0],["2000-11-21",0.2248,0.2262,0.2133,0.2248,1413831.0],["2000-11-22",0.206,0.217,0.2032,0.206,56625.0],["2000-11-24",0.2025,0.2041,0.2025,0.2025,572543.0],["2000-11-27",0.2004,0.2087,0.2004,0.2004,220209.0],["2000-11-28",0.1846,0.1912,0.1839,0.1846,1007568.0],["2000-11-29",0.1949,0.1949,0.1885,0.1949,33256.0],["2000-11-30",0.1839,0.1912,0.1839,0.1839,459293.0],["2000-12-01",0.1894,0.1894,0.1839,0.1894,324471.0],["2000-12-04",0.1848,0.1876,0.18,0.1848,640853.0],["2000-12-05",0.1912,0.1986,0.1892,0.1912,825109.0],["2000-12-06",0.2004,0.2004,0.1912,0.2004,985996.0],["2000-12-07",0.206,0.2092,0.1912,0.206,100667.0],["2000-12-08",0.2152,0.2225,0.2152,0.2152,166280.0],["2000-12-11",0.2207,0.2243,0.2207,0.2207,67411.0],["2000-12-12",0.206,0.2152,0.206,0.206,67411.0],["2000-12-13",0.2119,0.2133,0.2089,0.2119,108756.0],["2000-12-14",0.2156,0.2188,0.206,0.2156,517715.0],["2000-12-15",0.2041,0.2041,0.2041,0.2041,899.0],["2000-12-18",0.2225,0.2243,0.2096,0.2225,313685.0],["2000-12-19",0.2241,0.2317,0.2115,0.2241,1221485.0],["2000-12-20",0.2207,0.2225,0.2133,0.2207,12583.0],["2000-12-21",0.2188,0.2188,0.2188,0.2188,8988.0],["2000-12-22",0.2096,0.228,0.2078,0.2096,146506.0],["2000-12-26",0.2096,0.2096,0.2096,0.2096,3595.0],["2000-12-27",0.2096,0.2207,0.2078,0.2096,31458.0],["2000-12-28",0.217,0.217,0.2087,0.217,10786.0],["2000-12-29",0.2152,0.2207,0.2096,0.2152,45839.0],["2001-01-02",0.2096,0.2207,0.2096,0.2096,97970.0],["2001-01-03",0.2335,0.2335,0.2078,0.2335,147405.0],["2001-01-04",0.2347,0.2409,0.2333,0.2347,385590.0],["2001-01-05",0.2207,0.2317,0.2207,0.2207,29661.0],["2001-01-08",0.2317,0.2317,0.2253,0.2317,332560.0],["2001-01-09",0.2372,0.2464,0.2372,0.2372,208524.0],["2001-01-10",0.2372,0.2372,0.2372,0.2372,0.0],["2001-01-11",0.2462,0.248,0.2414,0.2462,487156.0],["2001-01-12",0.2354,0.2473,0.2354,0.2354,430531.0],["2001-01-16",0.2423,0.2455,0.2391,0.2423,2952596.0],["2001-01-17",0.2462,0.2503,0.2354,0.2462,930270.0],["2001-01-18",0.254,0.2648,0.2483,0.254,4603713.0],["2001-01-19",0.2565,0.263,0.2538,0.2565,7336100.0],["2001-01-22",0.2492,0.2593,0.2492,0.2492,1216092.0],["2001-01-23",0.2611,0.2611,0.2545,0.2611,7518559.0],["2001-01-24",0.263,0.2648,0.2556,0.263,253465.0],["2001-01-25",0.2574,0.2595,0.2501,0.2574,379298.0],["2001-01-26",0.2646,0.265,0.2611,0.2646,152798.0],["2001-01-29",0.2738,0.2742,0.2648,0.2738,2238041.0],["2001-01-30",0.2625,0.2685,0.2623,0.2625,2004350.0],["2001-01-31",0.2648,0.2685,0.263,0.2648,14381.0],["2001-02-01",0.2547,0.262,0.2547,0.2547,744216.0],["2001-02-02",0.2501,0.2501,0.2427,0.2501,1628647.0],["2001-02-05",0.2501,0.2501,0.2501,0.2501,0.0],["2001-02-06",0.2519,0.2538,0.2494,0.2519,393679.0],["2001-02-07",0.2471,0.2501,0.2455,0.2471,914091.0],["2001-02-08",0.2538,0.2611,0.2519,0.2538,1765266.0],["2001-02-09",0.2538,0.2538,0.2538,0.2538,0.0],["2001-02-12",0.2561,0.2588,0.2501,0.2561,2309946.0],["2001-02-13",0.2545,0.2556,0.2501,0.2545,1918963.0],["2001-02-14",0.2593,0.2602,0.2483,0.2593,1179241.0],["2001-02-15",0.2483,0.2574,0.2483,0.2483,780168.0],["2001-02-16",0.2354,0.2354,0.2317,0.2354,23369.0],["2001-02-20",0.2324,0.2324,0.2207,0.2324,180661.0],["2001-02-21",0.2299,0.2299,0.2243,0.2299,18875.0],["2001-02-22",0.2225,0.2299,0.2225,0.2225,293911.0],["2001-02-23",0.2285,0.2299,0.2253,0.2285,1200812.0],["2001-02-26",0.2335,0.2335,0.2335,0.2335,179762.0],["2001-02-27",0.2333,0.2391,0.2333,0.2333,241780.0],["2001-02-28",0.2207,0.2354,0.2207,0.2207,2343202.0],["2001-03-01",0.2227,0.223,0.2207,0.2227,2229951.0],["2001-03-02",0.2227,0.2227,0.2227,0.2227,0.0],["2001-03-05",0.2315,0.2319,0.2243,0.2315,4850886.0],["2001-03-06",0.2262,0.2409,0.2262,0.2262,4405075.0],["2001-03-07",0.2225,0.228,0.2188,0.2225,8260977.0],["2001-03-08",0.225,0.2354,0.2193,0.225,9184955.0],["2001-03-09",0.2225,0.2253,0.2207,0.2225,791853.0],["2001-03-12",0.222,0.228,0.222,0.222,238185.0],["2001-03-13",0.2197,0.2207,0.2133,0.2197,1718528.0],["2001-03-14",0.2096,0.2207,0.206,0.2096,866454.0],["2001-03-15",0.2069,0.2124,0.2041,0.2069,1047115.0],["2001-03-16",0.1981,0.2041,0.1981,0.1981,846680.0],["2001-03-19",0.1938,0.1986,0.1885,0.1938,2025921.0],["2001-03-20",0.202,0.206,0.1949,0.202,1102842.0],["2001-03-21",0.1968,0.2041,0.1968,0.1968,187852.0],["2001-03-22",0.1857,0.1866,0.1837,0.1857,1055205.0],["2001-03-23",0.183,0.1894,0.1747,0.183,303798.0],["2001-03-26",0.1894,0.1986,0.1866,0.1894,1849754.0],["2001-03-27",0.1876,0.1912,0.1876,0.1876,19774.0],["2001-03-28",0.1903,0.1903,0.1857,0.1903,108756.0],["2001-03-29",0.1839,0.1857,0.1802,0.1839,221108.0],["2001-03-30",0.1889,0.1889,0.1738,0.1889,453001.0],["2001-04-02",0.1735,0.1823,0.1729,0.1735,1748188.0],["2001-04-03",0.1719,0.1768,0.1646,0.1719,1645724.0],["2001-04-04",0.1726,0.1768,0.171,0.1726,469180.0],["2001-04-05",0.1821,0.1821,0.1747,0.1821,89881.0],["2001-04-06",0.1848,0.1848,0.1839,0.1848,115048.0],["2001-04-09",0.1876,0.1876,0.1876,0.1876,7190.0],["2001-04-10",0.1874,0.1895,0.1854,0.1874,648043.0],["2001-04-11",0.184,0.184,0.178,0.184,2869905.0],["2001-04-12",0.1839,0.1854,0.1795,0.1839,222905.0],["2001-04-16",0.1742,0.1774,0.1742,0.1742,191447.0],["2001-04-17",0.1789,0.1789,0.1786,0.1789,166280.0],["2001-04-18",0.1876,0.1883,0.1854,0.1876,29661.0],["2001-04-19",0.1795,0.1795,0.1795,0.1795,992288.0],["2001-04-20",0.1692,0.1795,0.1692,0.1692,228298.0],["2001-04-23",0.1618,0.1618,0.1574,0.1618,11685.0],["2001-04-24",0.1665,0.1665,0.1654,0.1665,1610670.0],["2001-04-25",0.1677,0.1677,0.1618,0.1677,2558916.0],["2001-04-26",0.1711,0.1711,0.1711,0.1711,13482.0],["2001-04-27",0.1714,0.1784,0.1714,0.1714,58423.0],["2001-04-30",0.1711,0.1712,0.1677,0.1711,2008844.0],["2001-05-01",0.1711,0.1711,0.1711,0.1711,0.0],["2001-05-02",0.1692,0.1765,0.1662,0.1692,1172949.0],["2001-05-03",0.1683,0.1707,0.1618,0.1683,157292.0],["2001-05-04",0.173,0.1736,0.1701,0.173,91679.0],["2001-05-07",0.1723,0.1723,0.172,0.1723,230096.0],["2001-05-08",0.1692,0.1692,0.1637,0.1692,1955814.0],["2001-05-09",0.1637,0.1655,0.1604,0.1637,1100145.0],["2001-05-10",0.1611,0.1627,0.159,0.1611,4274748.0],["2001-05-11",0.1517,0.1564,0.1508,0.1517,1483039.0],["2001-05-14",0.1458,0.1489,0.1434,0.1458,4327778.0],["2001-05-15",0.1411,0.1515,0.1411,0.1411,3156626.0],["2001-05-16",0.1462,0.148,0.1434,0.1462,2389041.0],["2001-05-17",0.148,0.1523,0.148,0.148,2106814.0],["2001-05-18",0.1502,0.153,0.1502,0.1502,64714.0],["2001-05-21",0.1508,0.1515,0.1501,0.1508,1089360.0],["2001-05-22",0.1434,0.1501,0.1434,0.1434,1812004.0],["2001-05-23",0.1424,0.1508,0.1398,0.1424,2009743.0],["2001-05-24",0.1389,0.149,0.1389,0.1389,1773355.0],["2001-05-25",0.1339,0.1348,0.1315,0.1339,1588200.0],["2001-05-29",0.1383,0.1398,0.1346,0.1383,1798522.0],["2001-05-30",0.1396,0.1398,0.1396,0.1396,245376.0],["2001-05-31",0.1375,0.1468,0.1361,0.1375,1133401.0],["2001-06-01",0.1442,0.1508,0.1309,0.1442,918585.0],["2001-06-04",0.1509,0.1581,0.1456,0.1509,2150856.0],["2001-06-05",0.1574,0.1574,0.1508,0.1574,16179.0],["2001-06-06",0.1608,0.162,0.1545,0.1608,2230850.0],["2001-06-07",0.1693,0.1693,0.1545,0.1693,1626849.0],["2001-06-08",0.1699,0.1711,0.1699,0.1699,1919861.0],["2001-06-11",0.1581,0.1671,0.1581,0.1581,2495101.0],["2001-06-12",0.1589,0.1589,0.1542,0.1589,348739.0],["2001-06-13",0.1545,0.1627,0.1545,0.1545,224703.0],["2001-06-14",0.1564,0.1564,0.1564,0.1564,2696.0],["2001-06-15",0.1559,0.1559,0.1552,0.1559,53929.0],["2001-06-18",0.1618,0.1618,0.1405,0.1618,586924.0],["2001-06-19",0.1361,0.1434,0.1361,0.1361,983300.0],["2001-06-20",0.147,0.1545,0.147,0.147,289417.0],["2001-06-21",0.1662,0.1662,0.1524,0.1662,896115.0],["2001-06-22",0.1655,0.168,0.1545,0.1655,1038127.0],["2001-06-25",0.1692,0.1736,0.1618,0.1692,430531.0],["2001-06-26",0.1654,0.1656,0.1596,0.1654,778371.0],["2001-06-27",0.1671,0.1692,0.1656,0.1671,2306350.0],["2001-06-28",0.1708,0.1712,0.169,0.1708,143810.0],["2001-06-29",0.1721,0.1787,0.1692,0.1721,139316.0],["2001-07-02",0.1715,0.1715,0.1715,0.1715,53929.0],["2001-07-03",0.1662,0.1662,0.1662,0.1662,1798.0],["2001-07-05",0.1456,0.1456,0.1456,0.1456,17976.0],["2001-07-06",0.1453,0.1453,0.1427,0.1453,110554.0],["2001-07-09",0.1453,0.1453,0.1453,0.1453,0.0],["2001-07-10",0.1501,0.1545,0.1501,0.1501,316382.0],["2001-07-11",0.1545,0.1611,0.1442,0.1545,1095651.0],["2001-07-12",0.1574,0.1574,0.1471,0.1574,515019.0],["2001-07-13",0.1527,0.1558,0.1527,0.1527,1047115.0],["2001-07-16",0.1508,0.153,0.1499,0.1508,384691.0],["2001-07-17",0.1618,0.162,0.1559,0.1618,1562134.0],["2001-07-18",0.1633,0.1674,0.1606,0.1633,4965035.0],["2001-07-19",0.1618,0.1692,0.1604,0.1618,496144.0],["2001-07-20",0.1611,0.1618,0.1611,0.1611,17077.0],["2001-07-23",0.1671,0.1692,0.1671,0.1671,84488.0],["2001-07-24",0.1684,0.1684,0.1654,0.1684,361322.0],["2001-07-25",0.1589,0.1589,0.1545,0.1589,361322.0],["2001-07-26",0.1604,0.1604,0.1604,0.1604,2696.0],["2001-07-27",0.1662,0.1662,0.1618,0.1662,452102.0],["2001-07-30",0.1676,0.1684,0.164,0.1676,416150.0],["2001-07-31",0.1604,0.1604,0.1581,0.1604,106060.0],["2001-08-01",0.153,0.1561,0.149,0.153,114149.0],["2001-08-02",0.1618,0.1618,0.1618,0.1618,16179.0],["2001-08-03",0.153,0.153,0.153,0.153,8988.0],["2001-08-06",0.1581,0.1605,0.1545,0.1581,30560.0],["2001-08-07",0.1629,0.1629,0.1629,0.1629,45839.0],["2001-08-08",0.1589,0.1684,0.1589,0.1589,9887.0],["2001-08-09",0.1601,0.1679,0.1601,0.1601,474572.0],["2001-08-10",0.1637,0.164,0.1618,0.1637,179762.0],["2001-08-13",0.1626,0.1626,0.1626,0.1626,68310.0],["2001-08-14",0.1601,0.1601,0.1601,0.1601,62018.0],["2001-08-15",0.1726,0.1726,0.1626,0.1726,233691.0],["2001-08-16",0.1601,0.1655,0.1601,0.1601,314584.0],["2001-08-17",0.1574,0.1589,0.157,0.1574,65613.0],["2001-08-20",0.1545,0.1545,0.1545,0.1545,899.0],["2001-08-21",0.1546,0.1546,0.1546,0.1546,121340.0],["2001-08-22",0.1583,0.1583,0.1514,0.1583,319977.0],["2001-08-23",0.1508,0.1567,0.1478,0.1508,580632.0],["2001-08-24",0.1567,0.1567,0.1493,0.1567,44941.0],["2001-08-27",0.1456,0.1471,0.1456,0.1456,17077.0],["2001-08-28",0.1456,0.1456,0.1456,0.1456,0.0],["2001-08-29",0.1456,0.1559,0.1456,0.1456,63816.0],["2001-08-30",0.158,0.1586,0.1559,0.158,1038127.0],["2001-08-31",0.1548,0.1561,0.1515,0.1548,156393.0],["2001-09-04",0.1508,0.1508,0.1508,0.1508,899.0],["2001-09-05",0.1574,0.1574,0.1515,0.1574,61119.0],["2001-09-06",0.169,0.1692,0.1648,0.169,1457872.0],["2001-09-07",0.1648,0.1648,0.1648,0.1648,1798.0],["2001-09-10",0.1542,0.1581,0.1542,0.1542,99768.0],["2001-09-17",0.1383,0.1383,0.1324,0.1383,26964.0],["2001-09-18",0.1383,0.1383,0.1331,0.1331,96173.0],["2001-09-19",0.1339,0.1361,0.1309,0.134,125834.0],["2001-09-20",0.1317,0.1324,0.1309,0.132,44941.0],["2001-09-21",0.1318,0.1318,0.1228,0.1236,2084344.0],["2001-09-24",0.1309,0.1398,0.1273,0.1324,1067788.0],["2001-09-25",0.1252,0.1334,0.1252,0.1309,819716.0],["2001-09-26",0.1287,0.1302,0.1287,0.1302,896115.0],["2001-09-27",0.1302,0.1398,0.13,0.1398,790055.0],["2001-09-28",0.1412,0.1426,0.1398,0.1405,746014.0],["2001-10-01",0.1398,0.1398,0.1353,0.1365,172572.0],["2001-10-02",0.1362,0.1362,0.1324,0.133,93476.0],["2001-10-03",0.1317,0.1317,0.128,0.128,728037.0],["2001-10-04",0.1258,0.1258,0.1249,0.1249,35952.0],["2001-10-05",0.1249,0.128,0.1236,0.128,402668.0],["2001-10-08",0.1206,0.1243,0.1206,0.124,53929.0],["2001-10-09",0.1252,0.1324,0.1252,0.1324,140215.0],["2001-10-10",0.1339,0.1339,0.1324,0.1331,462888.0],["2001-10-11",0.1339,0.1339,0.1324,0.1331,502436.0],["2001-10-12",0.1324,0.1325,0.1324,0.1325,179762.0],["2001-10-15",0.1325,0.1427,0.1325,0.1412,8410180.0],["2001-10-16",0.1427,0.1449,0.1398,0.1439,3422674.0],["2001-10-17",0.1442,0.1456,0.1427,0.1437,470078.0],["2001-10-18",0.1412,0.1427,0.1392,0.1396,1314062.0],["2001-10-19",0.1378,0.1449,0.1368,0.144,1631343.0],["2001-10-22",0.1436,0.1501,0.1436,0.1499,348739.0],["2001-10-23",0.1493,0.1493,0.1456,0.1465,871847.0],["2001-10-24",0.1451,0.1451,0.1398,0.1418,984199.0],["2001-10-25",0.1418,0.1456,0.1405,0.1445,855669.0],["2001-10-26",0.1445,0.1478,0.1445,0.1471,390084.0],["2001-10-29",0.1471,0.1478,0.1448,0.1456,1137895.0],["2001-10-30",0.1456,0.1456,0.1409,0.1434,801740.0],["2001-10-31",0.1434,0.1471,0.1427,0.1471,618382.0],["2001-11-01",0.1483,0.1508,0.147,0.1499,935663.0],["2001-11-02",0.1501,0.1537,0.1493,0.153,187852.0],["2001-11-05",0.1545,0.1618,0.1545,0.1617,176167.0],["2001-11-06",0.1617,0.167,0.1604,0.1648,3176400.0],["2001-11-07",0.164,0.1721,0.1626,0.168,472775.0],["2001-11-08",0.1671,0.1677,0.1648,0.1677,1404842.0],["2001-11-09",0.1662,0.1714,0.1662,0.1701,1218788.0],["2001-11-12",0.1695,0.1695,0.1615,0.1684,2674863.0],["2001-11-13",0.1699,0.1751,0.1695,0.1721,578835.0],["2001-11-14",0.1721,0.1762,0.1712,0.1757,230995.0],["2001-11-15",0.1748,0.1787,0.1743,0.1783,151000.0],["2001-11-16",0.1765,0.1795,0.1723,0.1773,657930.0],["2001-11-19",0.1736,0.1795,0.1736,0.1795,387388.0],["2001-11-20",0.1707,0.1724,0.1671,0.1724,1420122.0],["2001-11-21",0.1684,0.1707,0.1655,0.1701,416150.0],["2001-11-23",0.1721,0.1854,0.1721,0.1823,173471.0],["2001-11-26",0.1839,0.1957,0.1839,0.1943,614787.0],["2001-11-27",0.1912,0.1942,0.1899,0.1942,1272717.0],["2001-11-28",0.189,0.1898,0.1832,0.1898,946449.0],["2001-11-29",0.1817,0.1874,0.1692,0.1839,1517194.0],["2001-11-30",0.1765,0.1876,0.1765,0.1876,3349871.0],["2001-12-03",0.1874,0.1879,0.178,0.1854,2307249.0],["2001-12-04",0.1868,0.189,0.1846,0.1861,2811483.0],["2001-12-05",0.1855,0.1949,0.1855,0.1949,1520789.0],["2001-12-06",0.1935,0.2111,0.1935,0.211,2504988.0],["2001-12-07",0.2089,0.2207,0.2067,0.2104,4914702.0],["2001-12-10",0.2104,0.2199,0.2104,0.2198,3684229.0],["2001-12-11",0.2185,0.2238,0.2163,0.217,4040158.0],["2001-12-12",0.2163,0.2163,0.2035,0.2133,871847.0],["2001-12-13",0.2008,0.2038,0.1979,0.1979,1484837.0],["2001-12-14",0.1927,0.1927,0.189,0.192,1238562.0],["2001-12-17",0.1942,0.2012,0.1942,0.1992,865556.0],["2001-12-18",0.2045,0.217,0.2045,0.2123,1272717.0],["2001-12-19",0.2123,0.2192,0.2123,0.2164,605799.0],["2001-12-20",0.2133,0.2157,0.2089,0.2093,1119919.0],["2001-12-21",0.2108,0.2133,0.2102,0.2133,229197.0],["2001-12-24",0.214,0.214,0.214,0.214,24268.0],["2001-12-26",0.2133,0.2133,0.2123,0.2124,236387.0],["2001-12-27",0.2121,0.2133,0.2115,0.2132,355031.0],["2001-12-28",0.2118,0.2136,0.2111,0.2133,663323.0],["2001-12-31",0.2126,0.2132,0.2121,0.2132,82691.0],["2002-01-02",0.2177,0.2266,0.2157,0.2236,684894.0],["2002-01-03",0.2251,0.233,0.2251,0.2273,515918.0],["2002-01-04",0.2288,0.2288,0.2273,0.228,407162.0],["2002-01-07",0.2236,0.2288,0.2236,0.2268,119542.0],["2002-01-08",0.2221,0.2229,0.2177,0.2205,620180.0],["2002-01-09",0.2155,0.2182,0.2137,0.2174,1415628.0],["2002-01-10",0.2014,0.2014,0.1934,0.1948,1528878.0],["2002-01-11",0.1964,0.1985,0.1957,0.1972,1758075.0],["2002-01-14",0.1913,0.1913,0.1874,0.1904,612989.0],["2002-01-15",0.1934,0.1934,0.1877,0.1889,929371.0],["2002-01-16",0.1937,0.2065,0.1937,0.1972,851175.0],["2002-01-17",0.2009,0.2032,0.1979,0.202,323572.0],["2002-01-18",0.2033,0.2159,0.2033,0.2159,944651.0],["2002-01-22",0.2167,0.2167,0.2099,0.211,451203.0],["2002-01-23",0.2099,0.2159,0.2099,0.2159,1390461.0],["2002-01-24",0.2159,0.2165,0.2137,0.2159,6691652.0],["2002-01-25",0.2144,0.2152,0.2144,0.2152,264251.0],["2002-01-28",0.2093,0.2093,0.2042,0.2062,426935.0],["2002-01-29",0.206,0.206,0.1964,0.1972,514120.0],["2002-01-30",0.1994,0.2038,0.1994,0.2032,558162.0],["2002-01-31",0.2174,0.2295,0.2137,0.2219,3792985.0],["2002-02-01",0.2152,0.2174,0.2144,0.2174,1962106.0],["2002-02-04",0.2092,0.2114,0.2069,0.2114,613888.0],["2002-02-05",0.2024,0.2129,0.2017,0.2114,2185910.0],["2002-02-06",0.2144,0.2152,0.2114,0.2146,1454277.0],["2002-02-07",0.2099,0.2111,0.2072,0.2086,2332416.0],["2002-02-08",0.2098,0.2114,0.2092,0.2099,772978.0],["2002-02-11",0.2099,0.2114,0.2099,0.2107,312786.0],["2002-02-12",0.2122,0.2137,0.2122,0.2122,210322.0],["2002-02-13",0.2129,0.2189,0.2129,0.2185,4420355.0],["2002-02-14",0.2213,0.2292,0.2204,0.2292,2558018.0],["2002-02-15",0.2285,0.2285,0.2227,0.2227,209423.0],["2002-02-19",0.2192,0.2192,0.2162,0.2164,3322906.0],["2002-02-20",0.2149,0.2174,0.2107,0.2161,607597.0],["2002-02-21",0.2161,0.2264,0.2161,0.2249,2487910.0],["2002-02-22",0.2264,0.2264,0.2197,0.2249,2683851.0],["2002-02-25",0.2276,0.2354,0.2276,0.2333,965324.0],["2002-02-26",0.2316,0.2345,0.2286,0.2331,262453.0],["2002-02-27",0.2346,0.2363,0.2339,0.2363,666019.0],["2002-02-28",0.2361,0.2369,0.2324,0.2324,693883.0],["2002-03-01",0.2324,0.2369,0.2316,0.2369,2937316.0],["2002-03-04",0.236,0.2435,0.236,0.2423,2144564.0],["2002-03-05",0.2399,0.2429,0.2399,0.2414,1232271.0],["2002-03-06",0.2378,0.2384,0.2349,0.2369,952740.0],["2002-03-07",0.2402,0.2429,0.2402,0.2406,140215.0],["2002-03-08",0.2429,0.2436,0.2424,0.243,551870.0],["2002-03-11",0.2459,0.2459,0.2376,0.2384,899710.0],["2002-03-12",0.2391,0.2415,0.2391,0.2414,2411511.0],["2002-03-13",0.242,0.2451,0.242,0.2451,1369789.0],["2002-03-14",0.2459,0.2496,0.2444,0.2456,2227255.0],["2002-03-15",0.2459,0.2511,0.2459,0.2508,719049.0],["2002-03-18",0.2507,0.2513,0.2447,0.2447,462888.0],["2002-03-19",0.2456,0.2466,0.2391,0.242,167179.0],["2002-03-20",0.2399,0.2399,0.2321,0.2361,2061874.0],["2002-03-21",0.2345,0.2345,0.2212,0.2241,194143.0],["2002-03-22",0.2249,0.2264,0.2173,0.2174,941056.0],["2002-03-25",0.221,0.2241,0.2134,0.2144,1654712.0],["2002-03-26",0.2167,0.2253,0.2167,0.2227,1374283.0],["2002-03-27",0.2243,0.2264,0.224,0.2249,506930.0],["2002-03-28",0.2306,0.2316,0.2221,0.2234,143810.0],["2002-04-01",0.2204,0.2324,0.2204,0.2313,2498696.0],["2002-04-02",0.2324,0.2354,0.2313,0.2324,959931.0],["2002-04-03",0.2309,0.2322,0.2189,0.2192,1101943.0],["2002-04-04",0.2194,0.2271,0.2194,0.2264,497043.0],["2002-04-05",0.227,0.2286,0.227,0.2279,333459.0],["2002-04-08",0.2249,0.2294,0.2246,0.2271,868252.0],["2002-04-09",0.2276,0.2286,0.2261,0.2264,515918.0],["2002-04-10",0.2283,0.2384,0.2282,0.2369,1289795.0],["2002-04-11",0.2388,0.245,0.2376,0.2376,975211.0],["2002-04-12",0.2414,0.2459,0.2391,0.242,1137895.0],["2002-04-15",0.2417,0.2417,0.2346,0.2391,380197.0],["2002-04-16",0.2393,0.2432,0.2391,0.2426,1172050.0],["2002-04-17",0.2451,0.2474,0.2441,0.2459,2455553.0],["2002-04-18",0.2411,0.2417,0.2384,0.2402,1260134.0],["2002-04-19",0.2399,0.2429,0.2397,0.2399,1060598.0],["2002-04-22",0.2387,0.2387,0.2346,0.2384,1228675.0],["2002-04-23",0.2361,0.2385,0.2339,0.2339,921282.0],["2002-04-24",0.2367,0.2367,0.2324,0.2364,692984.0],["2002-04-25",0.2301,0.2414,0.2279,0.2391,700174.0],["2002-04-26",0.2361,0.2361,0.2279,0.2285,618382.0],["2002-04-29",0.2324,0.2324,0.2264,0.227,718150.0],["2002-04-30",0.2249,0.2324,0.2249,0.2264,701972.0],["2002-05-01",0.2259,0.2264,0.2197,0.2218,71905.0],["2002-05-02",0.2255,0.2255,0.2189,0.2189,408959.0],["2002-05-03",0.2197,0.2197,0.2107,0.2158,379298.0],["2002-05-06",0.212,0.212,0.2027,0.2065,553668.0],["2002-05-07",0.2107,0.2114,0.2035,0.2038,443114.0],["2002-05-08",0.2069,0.2084,0.2024,0.2071,466483.0],["2002-05-09",0.2069,0.2071,0.1987,0.2003,375703.0],["2002-05-10",0.1954,0.1985,0.1933,0.1955,287620.0],["2002-05-13",0.1955,0.196,0.1876,0.1876,60220.0],["2002-05-14",0.1889,0.1919,0.1865,0.1867,2038505.0],["2002-05-15",0.1859,0.1918,0.1859,0.1871,639055.0],["2002-05-16",0.1957,0.1964,0.1946,0.1964,805335.0],["2002-05-17",0.1979,0.1979,0.1945,0.1945,151899.0],["2002-05-20",0.1949,0.1975,0.1934,0.1975,1986374.0],["2002-05-21",0.2014,0.2047,0.1971,0.2008,432328.0],["2002-05-22",0.2003,0.2032,0.1942,0.1951,206727.0],["2002-05-23",0.1994,0.1994,0.1965,0.1975,137518.0],["2002-05-24",0.1994,0.2078,0.1994,0.2063,754103.0],["2002-05-28",0.2072,0.2107,0.2067,0.2074,124935.0],["2002-05-29",0.2112,0.2127,0.2087,0.2093,3134156.0],["2002-05-30",0.2109,0.2132,0.2086,0.2112,380197.0],["2002-05-31",0.2124,0.2124,0.2032,0.2032,764889.0],["2002-06-03",0.2001,0.2009,0.1971,0.1971,271441.0],["2002-06-04",0.1975,0.1994,0.1971,0.1971,323572.0],["2002-06-05",0.196,0.1963,0.194,0.1951,119542.0],["2002-06-06",0.184,0.1891,0.1794,0.1851,314584.0],["2002-06-07",0.1817,0.185,0.1805,0.1831,1088461.0],["2002-06-10",0.1894,0.1928,0.1873,0.1928,215715.0],["2002-06-11",0.1902,0.1902,0.1787,0.1811,270542.0],["2002-06-12",0.1802,0.1808,0.1716,0.1733,222905.0],["2002-06-13",0.1817,0.1863,0.1794,0.1813,442215.0],["2002-06-14",0.1771,0.1794,0.1733,0.1794,218411.0],["2002-06-17",0.1764,0.1883,0.1733,0.1856,355031.0],["2002-06-18",0.1896,0.194,0.1894,0.1894,42244.0],["2002-06-19",0.1871,0.1917,0.1847,0.1847,2083445.0],["2002-06-20",0.1833,0.1833,0.1687,0.1695,289417.0],["2002-06-21",0.1695,0.1695,0.1509,0.1518,814323.0],["2002-06-24",0.1574,0.1693,0.1534,0.1693,2416904.0],["2002-06-25",0.1725,0.1732,0.1633,0.1649,812526.0],["2002-06-26",0.161,0.164,0.1558,0.1626,177965.0],["2002-06-27",0.1687,0.1687,0.1652,0.1687,716353.0],["2002-06-28",0.1725,0.1741,0.1695,0.1724,1721224.0],["2002-07-01",0.1695,0.1695,0.161,0.1684,306495.0],["2002-07-02",0.1626,0.1733,0.1583,0.1643,1845260.0],["2002-07-03",0.1656,0.1687,0.1587,0.1609,769383.0],["2002-07-05",0.158,0.1597,0.1564,0.157,114149.0],["2002-07-08",0.1595,0.161,0.1595,0.1603,181560.0],["2002-07-09",0.161,0.1641,0.161,0.1641,53030.0],["2002-07-10",0.1632,0.1641,0.1595,0.1604,202233.0],["2002-07-11",0.1604,0.1672,0.16,0.1649,742418.0],["2002-07-12",0.165,0.1689,0.1646,0.1658,222905.0],["2002-07-15",0.1626,0.1626,0.1549,0.1577,238185.0],["2002-07-16",0.1595,0.1595,0.1557,0.1557,162685.0],["2002-07-17",0.1564,0.1603,0.1509,0.1535,448507.0],["2002-07-18",0.1552,0.1597,0.154,0.1587,352334.0],["2002-07-19",0.1572,0.158,0.1518,0.1541,264251.0],["2002-07-22",0.1526,0.1526,0.1442,0.1442,332560.0],["2002-07-23",0.1442,0.1457,0.1388,0.1403,1276312.0],["2002-07-24",0.1383,0.1445,0.1373,0.1431,1603480.0],["2002-07-25",0.1419,0.1419,0.1317,0.1348,1441694.0],["2002-07-26",0.1348,0.1348,0.1279,0.1279,689388.0],["2002-07-29",0.1287,0.1287,0.1201,0.1201,1195419.0],["2002-07-30",0.1192,0.1204,0.1144,0.1189,1001276.0],["2002-07-31",0.1189,0.1189,0.1135,0.1169,335257.0],["2002-08-01",0.1189,0.1242,0.1173,0.1239,2610149.0],["2002-08-02",0.1319,0.1334,0.1288,0.1334,2731488.0],["2002-08-05",0.1316,0.1316,0.1143,0.1143,99768.0],["2002-08-06",0.1166,0.1304,0.1166,0.1304,1317658.0],["2002-08-07",0.1319,0.1419,0.1319,0.139,3473008.0],["2002-08-08",0.1534,0.1572,0.1532,0.1546,4126444.0],["2002-08-09",0.1534,0.1534,0.134,0.136,458394.0],["2002-08-12",0.1311,0.1311,0.1232,0.1238,468281.0],["2002-08-13",0.1166,0.1227,0.1143,0.115,2181416.0],["2002-08-14",0.1181,0.119,0.1089,0.1132,1286199.0],["2002-08-15",0.115,0.115,0.1061,0.1066,330763.0],["2002-08-16",0.1127,0.1132,0.1097,0.1132,376602.0],["2002-08-19",0.112,0.125,0.112,0.1189,417947.0],["2002-08-20",0.1166,0.1235,0.1127,0.1143,426935.0],["2002-08-21",0.1133,0.1155,0.1127,0.1132,1221485.0],["2002-08-22",0.1112,0.1212,0.1104,0.1202,923079.0],["2002-08-23",0.1187,0.1258,0.1181,0.1242,583329.0],["2002-08-26",0.1261,0.1317,0.1261,0.1317,336156.0],["2002-08-27",0.1365,0.1377,0.1299,0.1345,447608.0],["2002-08-28",0.136,0.1374,0.1304,0.1373,246274.0],["2002-08-29",0.1347,0.138,0.1265,0.1362,773877.0],["2002-08-30",0.1385,0.1426,0.1374,0.138,458394.0],["2002-09-03",0.135,0.135,0.1265,0.1296,302001.0],["2002-09-04",0.1273,0.1311,0.1236,0.1265,3727371.0],["2002-09-05",0.1202,0.1287,0.1181,0.1225,233691.0],["2002-09-06",0.1225,0.1225,0.1189,0.1219,156393.0],["2002-09-09",0.1242,0.1255,0.121,0.1247,194143.0],["2002-09-10",0.1227,0.1239,0.1196,0.1221,177965.0],["2002-09-11",0.1274,0.1324,0.1274,0.1324,94375.0],["2002-09-12",0.1308,0.1308,0.1242,0.1288,229197.0],["2002-09-13",0.1265,0.1265,0.1235,0.125,37750.0],["2002-09-16",0.1235,0.1235,0.1158,0.1169,83589.0],["2002-09-17",0.117,0.1202,0.1106,0.1109,390084.0],["2002-09-18",0.1077,0.1077,0.1035,0.1049,714555.0],["2002-09-19",0.1074,0.1083,0.1049,0.1058,336156.0],["2002-09-20",0.1104,0.113,0.1074,0.1127,222006.0],["2002-09-23",0.1035,0.1035,0.0951,0.0989,1363497.0],["2002-09-24",0.0974,0.0974,0.092,0.092,245376.0],["2002-09-25",0.0936,0.0939,0.0903,0.0939,1618760.0],["2002-09-26",0.092,0.092,0.0874,0.0905,1071383.0],["2002-09-27",0.0882,0.0882,0.0844,0.0845,851175.0],["2002-09-30",0.0798,0.0834,0.0761,0.0821,2374660.0],["2002-10-01",0.083,0.092,0.083,0.092,319078.0],["2002-10-02",0.0959,0.0978,0.0905,0.0923,519513.0],["2002-10-03",0.0939,0.0943,0.0905,0.0943,244477.0],["2002-10-04",0.0951,0.0972,0.0943,0.0952,108756.0],["2002-10-07",0.0917,0.0923,0.0874,0.0874,532995.0],["2002-10-08",0.0876,0.0886,0.0851,0.0862,493448.0],["2002-10-09",0.0824,0.0839,0.0813,0.0813,216614.0],["2002-10-10",0.0821,0.0837,0.079,0.0807,883532.0],["2002-10-11",0.0816,0.0862,0.0813,0.0844,391882.0],["2002-10-14",0.0813,0.0813,0.079,0.0807,292114.0],["2002-10-15",0.0827,0.0844,0.0775,0.079,1130705.0],["2002-10-16",0.0782,0.0782,0.0736,0.0745,1597188.0],["2002-10-17",0.0762,0.0844,0.0762,0.0828,1857843.0],["2002-10-18",0.0834,0.086,0.0834,0.0844,1892897.0],["2002-10-21",0.0844,0.0863,0.0825,0.0848,168977.0],["2002-10-22",0.0844,0.0876,0.0834,0.0876,176167.0],["2002-10-23",0.0876,0.092,0.0867,0.092,586025.0],["2002-10-24",0.0931,0.0997,0.0928,0.0928,901508.0],["2002-10-25",0.0934,0.0989,0.0934,0.0989,328965.0],["2002-10-28",0.1005,0.1028,0.0897,0.0905,169875.0],["2002-10-29",0.0948,0.0971,0.09,0.0929,408959.0],["2002-10-30",0.0963,0.1043,0.0963,0.1012,604900.0],["2002-10-31",0.1026,0.1064,0.1026,0.1043,1387765.0],["2002-11-01",0.1055,0.1069,0.1041,0.1058,1522587.0],["2002-11-04",0.1097,0.1118,0.1058,0.1074,2113106.0],["2002-11-05",0.1057,0.1057,0.0982,0.1005,881734.0],["2002-11-06",0.0965,0.0971,0.0954,0.0959,716353.0],["2002-11-07",0.0971,0.1003,0.0959,0.0997,335257.0],["2002-11-08",0.1012,0.1074,0.1012,0.1015,556364.0],["2002-11-11",0.1023,0.1034,0.0982,0.1012,262453.0],["2002-11-12",0.0997,0.0997,0.0966,0.0966,57524.0],["2002-11-13",0.0977,0.0982,0.0954,0.0959,2136475.0],["2002-11-14",0.096,0.0991,0.0959,0.0982,697478.0],["2002-11-15",0.0983,0.1003,0.0982,0.0989,63816.0],["2002-11-18",0.1028,0.1028,0.1005,0.1009,44042.0],["2002-11-19",0.0978,0.0989,0.0969,0.0975,685793.0],["2002-11-20",0.0974,0.0994,0.0974,0.0991,76399.0],["2002-11-21",0.1017,0.1023,0.0982,0.0992,776573.0],["2002-11-22",0.0992,0.1012,0.0982,0.1,29661.0],["2002-11-25",0.1026,0.1048,0.0936,0.0962,296608.0],["2002-11-26",0.0954,0.0969,0.0922,0.0928,545579.0],["2002-11-27",0.096,0.1009,0.0951,0.0962,240881.0],["2002-11-29",0.0997,0.1043,0.0959,0.0985,337953.0],["2002-12-02",0.1028,0.1051,0.1008,0.1009,178863.0],["2002-12-03",0.1003,0.1005,0.0968,0.0968,76399.0],["2002-12-04",0.0951,0.096,0.092,0.0928,188750.0],["2002-12-05",0.0925,0.0925,0.0882,0.0896,220209.0],["2002-12-06",0.0909,0.0954,0.0909,0.0952,227399.0],["2002-12-09",0.0937,0.0937,0.0905,0.0905,81792.0],["2002-12-10",0.0906,0.0913,0.09,0.0913,30560.0],["2002-12-11",0.0928,0.0959,0.092,0.0929,194143.0],["2002-12-12",0.094,0.0943,0.0923,0.0923,583329.0],["2002-12-13",0.0936,0.098,0.0936,0.0971,439519.0],["2002-12-16",0.1035,0.1043,0.0989,0.1015,295709.0],["2002-12-17",0.1048,0.1064,0.1048,0.1048,53030.0],["2002-12-18",0.1066,0.1086,0.1066,0.1066,582430.0],["2002-12-19",0.1072,0.1127,0.1072,0.1123,1875820.0],["2002-12-20",0.1215,0.1235,0.115,0.1205,2475327.0],["2002-12-23",0.1204,0.1235,0.112,0.1121,739722.0],["2002-12-24",0.1127,0.115,0.1112,0.1135,115947.0],["2002-12-26",0.1132,0.1132,0.1081,0.1104,836794.0],["2002-12-27",0.1104,0.1106,0.108,0.1103,927574.0],["2002-12-30",0.1112,0.1123,0.1074,0.1123,461989.0],["2002-12-31",0.1129,0.1129,0.111,0.1124,373007.0],["2003-01-02",0.115,0.1176,0.111,0.1138,817919.0],["2003-01-03",0.1152,0.1173,0.112,0.1141,843085.0],["2003-01-06",0.1167,0.1213,0.1167,0.1196,1469557.0],["2003-01-07",0.1209,0.1209,0.1158,0.1166,1268223.0],["2003-01-08",0.1186,0.1196,0.1074,0.1097,662424.0],["2003-01-09",0.1152,0.1225,0.1152,0.1222,4568659.0],["2003-01-10",0.1255,0.1319,0.1255,0.1313,1001276.0],["2003-01-13",0.1331,0.138,0.1313,0.1324,1329342.0],["2003-01-14",0.1337,0.1351,0.1288,0.1342,4249581.0],["2003-01-15",0.1334,0.1334,0.1236,0.1258,2842042.0],["2003-01-16",0.1288,0.1334,0.1261,0.1262,2248826.0],["2003-01-17",0.1247,0.1259,0.1238,0.1256,1796724.0],["2003-01-21",0.1196,0.1196,0.1166,0.1167,949145.0],["2003-01-22",0.1149,0.1149,0.1097,0.112,1156770.0],["2003-01-23",0.1169,0.1182,0.1135,0.1166,1635837.0],["2003-01-24",0.1135,0.1135,0.1074,0.1109,817919.0],["2003-01-27",0.1074,0.1094,0.1051,0.1058,861061.0],["2003-01-28",0.1066,0.1072,0.1041,0.1051,941056.0],["2003-01-29",0.1035,0.1074,0.0998,0.1072,906901.0],["2003-01-30",0.1078,0.1078,0.1049,0.1072,197739.0],["2003-01-31",0.1028,0.1097,0.1028,0.1089,735228.0],["2003-02-03",0.1092,0.11,0.1083,0.1094,116846.0],["2003-02-04",0.1078,0.1078,0.1048,0.1071,391882.0],["2003-02-05",0.1061,0.1075,0.1058,0.1061,953639.0],["2003-02-06",0.1048,0.1089,0.1021,0.1081,579733.0],["2003-02-07",0.1123,0.1136,0.1074,0.1094,409858.0],["2003-02-10",0.1078,0.1097,0.104,0.1097,1450682.0],["2003-02-11",0.1081,0.1081,0.1044,0.1044,3514353.0],["2003-02-12",0.1044,0.1049,0.1012,0.1026,501537.0],["2003-02-13",0.1011,0.1011,0.0949,0.0963,798145.0],["2003-02-14",0.0957,0.0969,0.0929,0.0954,633662.0],["2003-02-18",0.1003,0.1028,0.1003,0.1021,626472.0],["2003-02-19",0.1024,0.1024,0.0982,0.0997,715454.0],["2003-02-20",0.1008,0.1008,0.0943,0.0982,152798.0],["2003-02-21",0.0982,0.1005,0.0951,0.0988,620180.0],["2003-02-24",0.0977,0.0989,0.0951,0.0972,251667.0],["2003-02-25",0.0952,0.0986,0.0936,0.0986,343346.0],["2003-02-26",0.0986,0.0986,0.0928,0.0929,438620.0],["2003-02-27",0.0925,0.0951,0.092,0.0951,67411.0],["2003-02-28",0.0974,0.0985,0.0954,0.0963,1062395.0],["2003-03-03",0.0972,0.098,0.0959,0.0974,435924.0],["2003-03-04",0.0966,0.0974,0.0951,0.0959,24268.0],["2003-03-05",0.0948,0.0969,0.0948,0.0965,92578.0],["2003-03-06",0.1005,0.1028,0.0991,0.1028,6476836.0],["2003-03-07",0.1028,0.109,0.1005,0.1074,2726095.0],["2003-03-10",0.1012,0.106,0.1012,0.1035,915889.0],["2003-03-11",0.1043,0.1057,0.1012,0.1025,3677038.0],["2003-03-12",0.1035,0.1067,0.1012,0.1058,1228675.0],["2003-03-13",0.1077,0.1117,0.1066,0.1112,2057380.0],["2003-03-14",0.1143,0.1147,0.1104,0.1104,1981879.0],["2003-03-17",0.1104,0.1147,0.1094,0.1146,1062395.0],["2003-03-18",0.1158,0.1158,0.1123,0.115,1099247.0],["2003-03-19",0.1143,0.115,0.1123,0.1143,746014.0],["2003-03-20",0.1112,0.1143,0.1092,0.1135,1102842.0],["2003-03-21",0.1156,0.1195,0.115,0.1189,777472.0],["2003-03-24",0.1173,0.1173,0.113,0.1141,457495.0],["2003-03-25",0.1156,0.1163,0.1136,0.115,978806.0],["2003-03-26",0.1158,0.1158,0.1123,0.115,352334.0],["2003-03-27",0.1124,0.1124,0.1097,0.1107,615686.0],["2003-03-28",0.1107,0.115,0.1107,0.112,1825486.0],["2003-03-31",0.1124,0.1152,0.1124,0.1143,440418.0],["2003-04-01",0.1166,0.1222,0.1166,0.1215,2221862.0],["2003-04-02",0.1301,0.1308,0.1288,0.1304,1529777.0],["2003-04-03",0.1354,0.139,0.1327,0.1348,2088838.0],["2003-04-04",0.1388,0.1408,0.1347,0.1403,2270398.0],["2003-04-07",0.1482,0.1482,0.1383,0.1383,1109133.0],["2003-04-08",0.1408,0.1419,0.1282,0.1288,1262830.0],["2003-04-09",0.1299,0.1314,0.1278,0.1311,4265760.0],["2003-04-10",0.1297,0.1331,0.1288,0.1297,1359902.0],["2003-04-11",0.129,0.1334,0.129,0.1321,767585.0],["2003-04-14",0.1322,0.1382,0.1322,0.1347,1366194.0],["2003-04-15",0.1367,0.1419,0.136,0.1419,1507307.0],["2003-04-16",0.1419,0.1442,0.1397,0.1413,333459.0],["2003-04-17",0.1428,0.1488,0.1428,0.1478,864657.0],["2003-04-21",0.1494,0.15,0.1478,0.1478,17976.0],["2003-04-22",0.1434,0.1465,0.1434,0.1454,491650.0],["2003-04-23",0.1449,0.146,0.1426,0.1443,1385069.0],["2003-04-24",0.1449,0.1486,0.144,0.1446,666019.0],["2003-04-25",0.1449,0.1474,0.1442,0.1469,331661.0],["2003-04-28",0.1437,0.1544,0.1437,0.154,1270920.0],["2003-04-29",0.1597,0.164,0.1595,0.1603,2731488.0],["2003-04-30",0.161,0.163,0.1603,0.1626,1730212.0],["2003-05-01",0.161,0.1626,0.1595,0.1618,102465.0],["2003-05-02",0.1624,0.1633,0.1575,0.159,469180.0],["2003-05-05",0.1595,0.1595,0.1544,0.1557,2169731.0],["2003-05-06",0.1518,0.1555,0.1518,0.1532,1779647.0],["2003-05-07",0.1547,0.1624,0.1547,0.1623,3848711.0],["2003-05-08",0.1636,0.1681,0.1623,0.1656,2025921.0],["2003-05-09",0.1699,0.171,0.167,0.1705,13031869.0],["2003-05-12",0.1725,0.1733,0.1712,0.1722,2518470.0],["2003-05-13",0.1741,0.1764,0.1702,0.173,10712935.0],["2003-05-14",0.1713,0.1713,0.1656,0.1687,1033633.0],["2003-05-15",0.1661,0.1676,0.1587,0.1593,1526182.0],["2003-05-16",0.1595,0.1629,0.1541,0.1627,1552248.0],["2003-05-19",0.1574,0.1586,0.1534,0.1546,1840766.0],["2003-05-20",0.1546,0.1546,0.1485,0.1517,1516295.0],["2003-05-21",0.1534,0.1587,0.1518,0.1583,1870427.0],["2003-05-22",0.1598,0.1615,0.158,0.1609,675007.0],["2003-05-23",0.1609,0.1652,0.1595,0.1641,4955148.0],["2003-05-27",0.1549,0.158,0.1503,0.1574,1525283.0],["2003-05-28",0.1564,0.159,0.1547,0.1572,1005770.0],["2003-05-29",0.1574,0.1603,0.1572,0.1587,1473152.0],["2003-05-30",0.1595,0.1595,0.1541,0.1563,202233.0],["2003-06-02",0.1551,0.1551,0.1498,0.1506,1264628.0],["2003-06-03",0.1506,0.1534,0.1472,0.1532,1083967.0],["2003-06-04",0.1583,0.1589,0.1547,0.1564,6586491.0],["2003-06-05",0.158,0.1626,0.158,0.1618,1767064.0],["2003-06-06",0.1656,0.1679,0.161,0.162,1063294.0],["2003-06-09",0.1615,0.1641,0.1589,0.16,1040824.0],["2003-06-10",0.161,0.1644,0.158,0.1595,524007.0],["2003-06-11",0.16,0.161,0.1564,0.161,899710.0],["2003-06-12",0.1613,0.163,0.157,0.1627,538388.0],["2003-06-13",0.1638,0.1638,0.1604,0.1629,386489.0],["2003-06-16",0.1644,0.1644,0.1615,0.1641,761293.0],["2003-06-17",0.1641,0.1641,0.1555,0.1589,398174.0],["2003-06-18",0.1574,0.159,0.1503,0.158,945550.0],["2003-06-19",0.1564,0.1587,0.1557,0.1564,347840.0],["2003-06-20",0.1526,0.1526,0.148,0.1495,658829.0],["2003-06-23",0.15,0.15,0.1426,0.1449,2240737.0],["2003-06-24",0.1463,0.1474,0.1454,0.1471,502436.0],["2003-06-25",0.148,0.15,0.1465,0.1465,168977.0],["2003-06-26",0.1465,0.1465,0.1416,0.1431,1151378.0],["2003-06-27",0.1434,0.1434,0.1413,0.1417,898812.0],["2003-06-30",0.1402,0.1416,0.1391,0.1416,1584605.0],["2003-07-01",0.1406,0.1475,0.1393,0.1475,1250247.0],["2003-07-02",0.1472,0.1521,0.1472,0.1503,1152276.0],["2003-07-03",0.1494,0.1505,0.1485,0.1488,153697.0],["2003-07-07",0.15,0.1518,0.1488,0.1495,481763.0],["2003-07-08",0.1506,0.1532,0.1488,0.1526,1085764.0],["2003-07-09",0.1541,0.1541,0.1503,0.1511,322673.0],["2003-07-10",0.1495,0.1495,0.1477,0.1477,1281705.0],["2003-07-11",0.1469,0.1483,0.1455,0.1466,1146884.0],["2003-07-14",0.1468,0.1489,0.1468,0.1471,323572.0],["2003-07-15",0.1477,0.1506,0.1465,0.1465,469180.0],["2003-07-16",0.1463,0.1485,0.1457,0.1463,838591.0],["2003-07-17",0.1468,0.1503,0.1457,0.1471,1191824.0],["2003-07-18",0.1471,0.1482,0.1448,0.1457,794549.0],["2003-07-21",0.148,0.1482,0.144,0.1449,273239.0],["2003-07-22",0.1457,0.1483,0.1431,0.1445,765787.0],["2003-07-23",0.1454,0.1495,0.1454,0.1494,967121.0],["2003-07-24",0.148,0.1523,0.148,0.1488,60220.0],["2003-07-25",0.1492,0.1501,0.1472,0.1492,509626.0],["2003-07-28",0.1488,0.1488,0.1439,0.1452,492549.0],["2003-07-29",0.1445,0.1445,0.1413,0.1419,448507.0],["2003-07-30",0.1411,0.1413,0.1367,0.1373,1053407.0],["2003-07-31",0.1388,0.14,0.1376,0.1379,913193.0],["2003-08-01",0.1373,0.1377,0.1331,0.1331,1651117.0],["2003-08-04",0.1321,0.1321,0.1261,0.1288,862859.0],["2003-08-05",0.1285,0.1344,0.1265,0.134,6012150.0],["2003-08-06",0.134,0.1342,0.1273,0.1302,1266425.0],["2003-08-07",0.1317,0.1353,0.1304,0.1348,1558539.0],["2003-08-08",0.1363,0.1403,0.1363,0.1402,2172428.0],["2003-08-11",0.1403,0.1403,0.1385,0.14,528501.0],["2003-08-12",0.14,0.14,0.1362,0.138,2210178.0],["2003-08-13",0.1376,0.138,0.1357,0.138,947347.0],["2003-08-14",0.1382,0.1402,0.1365,0.1402,1512700.0],["2003-08-15",0.1408,0.1422,0.1408,0.142,55726.0],["2003-08-18",0.1454,0.1454,0.1417,0.1439,206727.0],["2003-08-19",0.1436,0.1478,0.1436,0.1469,1052508.0],["2003-08-20",0.1457,0.1511,0.1455,0.1511,633662.0],["2003-08-21",0.1506,0.1541,0.1495,0.1541,2125689.0],["2003-08-22",0.1535,0.1541,0.1517,0.1534,632763.0],["2003-08-25",0.1534,0.1535,0.1503,0.1506,714555.0],["2003-08-26",0.1508,0.1564,0.1498,0.1558,1528878.0],["2003-08-27",0.1561,0.1607,0.1561,0.1603,798145.0],["2003-08-28",0.1618,0.1664,0.16,0.1632,1266425.0],["2003-08-29",0.1638,0.1681,0.163,0.1679,2272196.0],["2003-09-02",0.1705,0.1756,0.1702,0.1753,1819195.0],["2003-09-03",0.1755,0.1771,0.1738,0.1745,1898290.0],["2003-09-04",0.1738,0.1794,0.1701,0.1784,1979183.0],["2003-09-05",0.1751,0.1856,0.1741,0.1825,1222384.0],["2003-09-08",0.184,0.186,0.1804,0.1804,2518470.0],["2003-09-09",0.1801,0.181,0.1758,0.1782,721746.0],["2003-09-10",0.1774,0.1968,0.1768,0.1905,4990202.0],["2003-09-11",0.1969,0.1975,0.1936,0.1948,7487100.0],["2003-09-12",0.1926,0.2017,0.1926,0.1959,5700263.0],["2003-09-15",0.2028,0.2032,0.1995,0.2001,1174747.0],["2003-09-16",0.2017,0.2057,0.1978,0.1978,2442970.0],["2003-09-17",0.2001,0.2012,0.1932,0.1969,3115281.0],["2003-09-18",0.1982,0.2011,0.1911,0.1952,1519890.0],["2003-09-19",0.1954,0.1998,0.1948,0.1965,1469557.0],["2003-09-22",0.1936,0.1942,0.1873,0.1894,947347.0],["2003-09-23",0.1889,0.1889,0.1837,0.1863,861061.0],["2003-09-24",0.1865,0.1889,0.1833,0.1843,1220586.0],["2003-09-25",0.1836,0.1836,0.1776,0.1779,2195797.0],["2003-09-26",0.1776,0.1811,0.1768,0.1785,1099247.0],["2003-09-29",0.1791,0.1811,0.1779,0.1787,1941433.0],["2003-09-30",0.1833,0.1833,0.1782,0.1813,3647377.0],["2003-10-01",0.1853,0.1936,0.1848,0.1917,987794.0],["2003-10-02",0.1917,0.2008,0.1917,0.1988,2667673.0],["2003-10-03",0.2012,0.2101,0.2012,0.2024,4850886.0],["2003-10-06",0.2047,0.2115,0.2037,0.2089,3122471.0],["2003-10-07",0.2089,0.2109,0.2067,0.2069,2638012.0],["2003-10-08",0.2124,0.2224,0.2124,0.2216,4130039.0],["2003-10-09",0.2209,0.2216,0.2143,0.2193,2723399.0],["2003-10-10",0.2132,0.217,0.2103,0.217,1993564.0],["2003-10-13",0.2172,0.2225,0.2166,0.2185,1716730.0],["2003-10-14",0.2232,0.2232,0.2133,0.2162,1035431.0],["2003-10-15",0.2162,0.2179,0.2101,0.2132,1263729.0],["2003-10-16",0.2141,0.2141,0.2032,0.2066,1380575.0],["2003-10-17",0.2024,0.2024,0.1955,0.1994,1813802.0],["2003-10-20",0.207,0.2181,0.2067,0.2178,3769616.0],["2003-10-21",0.2185,0.2291,0.215,0.2239,3481097.0],["2003-10-22",0.2255,0.2287,0.2251,0.2273,2950798.0],["2003-10-23",0.2201,0.223,0.2173,0.2207,1639432.0],["2003-10-24",0.215,0.2185,0.2095,0.2149,2388142.0],["2003-10-27",0.2149,0.2164,0.2098,0.2159,692984.0],["2003-10-28",0.2173,0.2245,0.2173,0.2236,907800.0],["2003-10-29",0.2251,0.2267,0.2185,0.2215,738823.0],["2003-10-30",0.2248,0.2256,0.2178,0.2242,794549.0],["2003-10-31",0.2296,0.2296,0.2244,0.2245,1911772.0],["2003-11-03",0.2313,0.2382,0.2305,0.2359,1407539.0],["2003-11-04",0.235,0.235,0.2287,0.234,898812.0],["2003-11-05",0.2325,0.2325,0.2284,0.2297,667817.0],["2003-11-06",0.2305,0.2311,0.2281,0.2287,479067.0],["2003-11-07",0.2301,0.2308,0.2262,0.2262,513221.0],["2003-11-10",0.2235,0.225,0.221,0.2239,451203.0],["2003-11-11",0.2196,0.2232,0.2195,0.2215,464686.0],["2003-11-12",0.2216,0.2239,0.2195,0.223,566251.0],["2003-11-13",0.2201,0.2201,0.2084,0.2116,2321630.0],["2003-11-14",0.2098,0.215,0.2087,0.2129,692085.0],["2003-11-17",0.2101,0.2123,0.2095,0.2116,1091157.0],["2003-11-18",0.2121,0.2149,0.2112,0.2116,988693.0],["2003-11-19",0.2116,0.2116,0.2087,0.2107,780168.0],["2003-11-20",0.2116,0.2166,0.2109,0.215,585126.0],["2003-11-21",0.2162,0.2224,0.2162,0.2222,781067.0],["2003-11-24",0.2256,0.2347,0.2256,0.2342,1829980.0],["2003-11-25",0.2359,0.2377,0.2331,0.2365,3951176.0],["2003-11-26",0.2362,0.2362,0.233,0.2347,2105915.0],["2003-11-28",0.2406,0.2446,0.2406,0.244,395477.0],["2003-12-01",0.2451,0.2471,0.2416,0.2454,1562134.0],["2003-12-02",0.2439,0.2463,0.2429,0.2431,1276312.0],["2003-12-03",0.242,0.242,0.2354,0.2386,2661381.0],["2003-12-04",0.2427,0.2455,0.2411,0.2424,2010641.0],["2003-12-05",0.2413,0.2521,0.2413,0.2521,1981879.0],["2003-12-08",0.2494,0.2564,0.2494,0.2547,1409337.0],["2003-12-09",0.2552,0.2624,0.2552,0.2588,1293390.0],["2003-12-10",0.2619,0.2644,0.2536,0.2546,1375182.0],["2003-12-11",0.2591,0.2746,0.2552,0.2726,1260134.0],["2003-12-12",0.2677,0.2677,0.2605,0.2649,1296985.0],["2003-12-15",0.2629,0.2629,0.2489,0.2539,977008.0],["2003-12-16",0.2519,0.2593,0.2461,0.2564,2130183.0],["2003-12-17",0.2579,0.2629,0.2568,0.2629,1435402.0],["2003-12-18",0.2589,0.2636,0.256,0.263,703769.0],["2003-12-19",0.2646,0.2657,0.2599,0.2604,762192.0],["2003-12-22",0.2615,0.2701,0.2615,0.2701,2134677.0],["2003-12-23",0.2724,0.2752,0.2705,0.2729,2511279.0],["2003-12-24",0.2732,0.2744,0.2732,0.2743,28762.0],["2003-12-26",0.2724,0.2744,0.2716,0.2741,407162.0],["2003-12-29",0.2755,0.2852,0.2755,0.2834,1412033.0],["2003-12-30",0.2829,0.2878,0.282,0.2878,3512556.0],["2003-12-31",0.2878,0.289,0.2878,0.2881,215715.0],["2004-01-02",0.2882,0.2956,0.2882,0.2943,901508.0],["2004-01-05",0.3032,0.3143,0.3025,0.3143,2186809.0],["2004-01-06",0.3056,0.3069,0.2945,0.2999,1391360.0],["2004-01-07",0.2937,0.2964,0.2849,0.2944,1209800.0],["2004-01-08",0.2823,0.2996,0.2823,0.2982,1813802.0],["2004-01-09",0.3032,0.3099,0.3009,0.3058,1874921.0],["2004-01-12",0.3088,0.3165,0.3067,0.3165,1984576.0],["2004-01-13",0.3056,0.3088,0.2987,0.3048,1300580.0],["2004-01-14",0.3032,0.3048,0.2836,0.2936,2955292.0],["2004-01-15",0.2882,0.2914,0.2841,0.2841,1820992.0],["2004-01-16",0.2866,0.2939,0.2863,0.293,861960.0],["2004-01-20",0.2866,0.288,0.2806,0.288,1865933.0],["2004-01-21",0.2793,0.2793,0.273,0.2765,1883010.0],["2004-01-22",0.2671,0.2735,0.2656,0.2716,2209279.0],["2004-01-23",0.2777,0.2922,0.2776,0.2907,2377357.0],["2004-01-26",0.2977,0.3137,0.2963,0.3089,3492782.0],["2004-01-27",0.3156,0.3156,0.3009,0.308,2449261.0],["2004-01-28",0.308,0.3107,0.2975,0.298,2655988.0],["2004-01-29",0.2838,0.2882,0.273,0.2738,4884142.0],["2004-01-30",0.2708,0.2755,0.2594,0.2652,5535780.0],["2004-02-02",0.2605,0.2689,0.2559,0.2667,3552103.0],["2004-02-03",0.2635,0.2675,0.2605,0.2663,1019252.0],["2004-02-04",0.2686,0.2806,0.2597,0.2637,2127487.0],["2004-02-05",0.2637,0.2779,0.253,0.2553,2616440.0],["2004-02-06",0.2462,0.2739,0.2458,0.2722,4473385.0],["2004-02-09",0.2787,0.283,0.269,0.2735,1714932.0],["2004-02-10",0.27,0.2774,0.2649,0.2747,1466860.0],["2004-02-11",0.2739,0.2914,0.2722,0.2874,2062773.0],["2004-02-12",0.2898,0.2922,0.2814,0.283,728037.0],["2004-02-13",0.2839,0.2841,0.2622,0.2773,1608873.0],["2004-02-17",0.2773,0.2781,0.2694,0.2733,3070340.0],["2004-02-18",0.2755,0.2755,0.2644,0.2659,1911772.0],["2004-02-19",0.261,0.2621,0.2494,0.2494,1637635.0],["2004-02-20",0.2391,0.2667,0.2372,0.2659,2813280.0],["2004-02-23",0.2668,0.2678,0.263,0.2676,436822.0],["2004-02-24",0.2676,0.2676,0.2581,0.2649,676805.0],["2004-02-25",0.2641,0.2782,0.2637,0.2754,1829082.0],["2004-02-26",0.2708,0.279,0.2697,0.2784,1279908.0],["2004-02-27",0.2784,0.2834,0.2784,0.28,1157669.0],["2004-03-01",0.2866,0.2906,0.2865,0.289,1288896.0],["2004-03-02",0.2839,0.2914,0.2819,0.2906,1453378.0],["2004-03-03",0.2939,0.2945,0.2785,0.2876,1323949.0],["2004-03-04",0.285,0.2876,0.2781,0.2784,832299.0],["2004-03-05",0.2823,0.2971,0.2823,0.2909,1154973.0],["2004-03-08",0.2998,0.3009,0.2964,0.2977,959931.0],["2004-03-09",0.2956,0.3009,0.285,0.2947,893419.0],["2004-03-10",0.2914,0.2914,0.2751,0.2757,1323949.0],["2004-03-11",0.2724,0.273,0.2622,0.2649,3919717.0],["2004-03-12",0.2676,0.2795,0.267,0.2771,7567993.0],["2004-03-15",0.2743,0.2776,0.2687,0.27,2678458.0],["2004-03-16",0.2752,0.2755,0.2668,0.2716,1045318.0],["2004-03-17",0.2728,0.2739,0.2662,0.2694,972514.0],["2004-03-18",0.2701,0.2808,0.2668,0.279,901508.0],["2004-03-19",0.2803,0.2803,0.2735,0.2771,583329.0],["2004-03-22",0.2755,0.2755,0.2654,0.2684,324471.0],["2004-03-23",0.2684,0.2719,0.2662,0.2679,1458771.0],["2004-03-24",0.2679,0.2705,0.2621,0.2621,1219687.0],["2004-03-25",0.2621,0.2716,0.2605,0.2649,939258.0],["2004-03-26",0.2637,0.2736,0.2637,0.2736,922181.0],["2004-03-29",0.2735,0.2771,0.2697,0.2709,579733.0],["2004-03-30",0.2717,0.2735,0.2662,0.2675,1469557.0],["2004-03-31",0.2692,0.2771,0.2686,0.2763,1505509.0],["2004-04-01",0.285,0.2866,0.2819,0.2823,1191824.0],["2004-04-02",0.2831,0.2831,0.2719,0.2776,2525660.0],["2004-04-05",0.2739,0.2776,0.2695,0.2705,1625051.0],["2004-04-06",0.2705,0.276,0.2692,0.2757,1005770.0],["2004-04-07",0.2716,0.2727,0.2692,0.2695,1028240.0],["2004-04-08",0.285,0.2936,0.2815,0.2917,3927806.0],["2004-04-12",0.3067,0.3067,0.292,0.2964,2472631.0],["2004-04-13",0.2979,0.298,0.293,0.2947,2873501.0],["2004-04-14",0.2907,0.2945,0.2896,0.2931,1876719.0],["2004-04-15",0.2899,0.2899,0.2796,0.285,5755090.0],["2004-04-16",0.285,0.293,0.2839,0.289,5550161.0],["2004-04-19",0.289,0.2895,0.2858,0.2895,2160743.0],["2004-04-20",0.2895,0.2904,0.2815,0.2817,3677038.0],["2004-04-21",0.2795,0.2811,0.2763,0.2782,1033633.0],["2004-04-22",0.2795,0.2841,0.2779,0.2803,2897768.0],["2004-04-23",0.2819,0.2873,0.2782,0.2803,2318035.0],["2004-04-26",0.2803,0.2834,0.2708,0.2738,948246.0],["2004-04-27",0.2744,0.2825,0.2727,0.2739,625573.0],["2004-04-28",0.2724,0.2724,0.2586,0.2599,1360801.0],["2004-04-29",0.2597,0.2622,0.2494,0.2526,3360656.0],["2004-04-30",0.2526,0.2548,0.2412,0.244,1599885.0],["2004-05-03",0.2478,0.2502,0.2369,0.2421,932966.0],["2004-05-04",0.2445,0.251,0.2431,0.2456,2584982.0],["2004-05-05",0.251,0.2519,0.2409,0.2412,1497420.0],["2004-05-06",0.2367,0.2367,0.223,0.2231,1820992.0],["2004-05-07",0.2177,0.2198,0.2058,0.2191,2937316.0],["2004-05-10",0.2113,0.2113,0.1988,0.1999,1960308.0],["2004-05-11",0.2057,0.2266,0.2057,0.2265,2547232.0],["2004-05-12",0.2217,0.2217,0.2073,0.2164,1390461.0],["2004-05-13",0.2124,0.2249,0.2124,0.2161,1065990.0],["2004-05-14",0.2185,0.2209,0.2119,0.2121,4364629.0],["2004-05-17",0.2078,0.2084,0.2028,0.2033,1403944.0],["2004-05-18",0.2113,0.2121,0.1977,0.2017,2725197.0],["2004-05-19",0.2078,0.2159,0.2065,0.21,2723399.0],["2004-05-20",0.2041,0.2044,0.1874,0.1877,3979039.0],["2004-05-21",0.1893,0.1903,0.1807,0.1828,2796203.0],["2004-05-24",0.1905,0.1949,0.1876,0.1922,2529256.0],["2004-05-25",0.1937,0.2015,0.1921,0.2014,1924356.0],["2004-05-26",0.203,0.2129,0.202,0.2105,2795304.0],["2004-05-27",0.2114,0.2238,0.2114,0.222,2143666.0],["2004-05-28",0.222,0.2294,0.2218,0.225,1211598.0],["2004-06-01",0.2201,0.2217,0.2103,0.219,1404842.0],["2004-06-02",0.2201,0.2231,0.2193,0.2207,1510902.0],["2004-06-03",0.2166,0.217,0.2118,0.2135,993187.0],["2004-06-04",0.2202,0.2254,0.2178,0.2233,861960.0],["2004-06-07",0.2321,0.235,0.2279,0.233,2090636.0],["2004-06-08",0.2314,0.2314,0.2278,0.2298,1312265.0],["2004-06-09",0.2368,0.2368,0.2217,0.2253,2386345.0],["2004-06-10",0.2253,0.2266,0.2217,0.2251,286721.0],["2004-06-14",0.2182,0.2196,0.2133,0.2194,2058278.0],["2004-06-15",0.225,0.2316,0.225,0.2302,1223283.0],["2004-06-16",0.2312,0.2403,0.2302,0.2383,1973790.0],["2004-06-17",0.2381,0.2424,0.2335,0.2344,1425515.0],["2004-06-18",0.2311,0.2334,0.2286,0.2311,1077675.0],["2004-06-21",0.2352,0.2401,0.2352,0.2368,1741897.0],["2004-06-22",0.2324,0.2372,0.2316,0.2334,775674.0],["2004-06-23",0.2344,0.2459,0.2339,0.2459,2034909.0],["2004-06-24",0.2418,0.2488,0.2381,0.2381,1581908.0],["2004-06-25",0.2381,0.2467,0.2381,0.2393,1251146.0],["2004-06-28",0.2393,0.2393,0.2286,0.2288,2813280.0],["2004-06-29",0.2302,0.2393,0.2296,0.238,1002175.0],["2004-06-30",0.238,0.25,0.238,0.247,627370.0],["2004-07-01",0.2487,0.2564,0.2483,0.2538,1021050.0],["2004-07-02",0.2572,0.2732,0.2571,0.2668,2016034.0],["2004-07-06",0.2672,0.2672,0.2625,0.2648,692085.0],["2004-07-07",0.2664,0.2674,0.2625,0.264,949145.0],["2004-07-08",0.2574,0.2607,0.2516,0.2516,795448.0],["2004-07-09",0.2503,0.2546,0.2503,0.2538,143810.0],["2004-07-12",0.2538,0.2589,0.2528,0.2585,706466.0],["2004-07-13",0.2577,0.2635,0.2559,0.2631,772978.0],["2004-07-14",0.2584,0.2771,0.2584,0.2714,1135199.0],["2004-07-15",0.2728,0.2891,0.2728,0.2814,1710438.0],["2004-07-16",0.2969,0.3005,0.2918,0.2927,4244188.0],["2004-07-19",0.2944,0.2944,0.2865,0.2868,1019252.0],["2004-07-20",0.2862,0.2922,0.2825,0.2878,1759873.0],["2004-07-21",0.287,0.287,0.2758,0.2781,733430.0],["2004-07-22",0.2765,0.2765,0.2664,0.2732,884431.0],["2004-07-23",0.2699,0.2812,0.2689,0.2723,541085.0],["2004-07-26",0.2743,0.275,0.2631,0.2697,1140592.0],["2004-07-27",0.2684,0.2804,0.2684,0.2802,447608.0],["2004-07-28",0.2784,0.2878,0.277,0.2878,291215.0],["2004-07-29",0.2936,0.2967,0.2898,0.2926,1371586.0],["2004-07-30",0.2936,0.3052,0.2934,0.302,790055.0],["2004-08-02",0.2942,0.3043,0.2922,0.3028,879038.0],["2004-08-03",0.2996,0.3011,0.2952,0.2952,2087939.0],["2004-08-04",0.2908,0.2908,0.2811,0.2811,1270920.0],["2004-08-05",0.2697,0.2804,0.2631,0.2631,1153175.0],["2004-08-06",0.2648,0.2788,0.2648,0.2779,1765266.0],["2004-08-09",0.2821,0.285,0.2781,0.2789,565352.0],["2004-08-10",0.2824,0.2939,0.2796,0.2932,1803915.0],["2004-08-11",0.2878,0.2919,0.2878,0.2878,776573.0],["2004-08-12",0.2862,0.2886,0.2799,0.2829,565352.0],["2004-08-13",0.2812,0.2819,0.2751,0.2751,740621.0],["2004-08-16",0.2751,0.2878,0.2733,0.286,602204.0],["2004-08-17",0.2895,0.2916,0.2871,0.2916,355929.0],["2004-08-18",0.2899,0.3102,0.2899,0.3021,1187330.0],["2004-08-19",0.3166,0.3227,0.3149,0.3176,3475704.0],["2004-08-20",0.3217,0.3248,0.3154,0.3154,1779647.0],["2004-08-23",0.3126,0.3146,0.308,0.308,1536069.0],["2004-08-24",0.3113,0.3141,0.3113,0.3126,1126211.0],["2004-08-25",0.3125,0.3177,0.3115,0.3158,701073.0],["2004-08-26",0.31,0.31,0.3001,0.3015,894317.0],["2004-08-27",0.3026,0.3046,0.3011,0.3018,728936.0],["2004-08-30",0.3001,0.3087,0.2945,0.3082,444912.0],["2004-08-31",0.3117,0.3117,0.3006,0.3049,596811.0],["2004-09-01",0.3067,0.3095,0.2959,0.2985,1777849.0],["2004-09-02",0.2957,0.3003,0.2945,0.296,1840766.0],["2004-09-03",0.2952,0.299,0.2942,0.2955,426037.0],["2004-09-07",0.2942,0.2977,0.2927,0.2954,728936.0],["2004-09-08",0.2965,0.3,0.2936,0.2949,591418.0],["2004-09-09",0.2919,0.2919,0.2811,0.287,1408438.0],["2004-09-10",0.2834,0.2837,0.2763,0.2799,964425.0],["2004-09-13",0.2821,0.2837,0.2765,0.2793,1154074.0],["2004-09-14",0.2779,0.2837,0.2717,0.2837,3408293.0],["2004-09-15",0.2825,0.297,0.2825,0.297,4510236.0],["2004-09-16",0.2986,0.3087,0.2986,0.3073,1918963.0],["2004-09-17",0.3089,0.319,0.3089,0.3144,960830.0],["2004-09-20",0.3192,0.3207,0.3152,0.3152,902407.0],["2004-09-21",0.3169,0.3194,0.3111,0.3151,873645.0],["2004-09-22",0.3169,0.3169,0.3091,0.3119,462888.0],["2004-09-23",0.3102,0.3215,0.3102,0.3152,1202610.0],["2004-09-24",0.3169,0.3282,0.3151,0.3273,1036330.0],["2004-09-27",0.328,0.3477,0.328,0.3444,1714034.0],["2004-09-28",0.3444,0.3535,0.3383,0.3454,1500116.0],["2004-09-29",0.3451,0.3451,0.3383,0.3418,2172428.0],["2004-09-30",0.3401,0.3535,0.3401,0.3525,850276.0],["2004-10-01",0.3554,0.362,0.3554,0.362,3082025.0],["2004-10-04",0.3642,0.3749,0.3642,0.3695,1131604.0],["2004-10-05",0.3681,0.3826,0.3676,0.3793,2262309.0],["2004-10-06",0.3776,0.3776,0.3645,0.3681,1561236.0],["2004-10-07",0.365,0.3756,0.3608,0.3741,1269122.0],["2004-10-08",0.3821,0.3836,0.3691,0.3705,1228675.0],["2004-10-11",0.365,0.3779,0.365,0.3766,538388.0],["2004-10-12",0.3774,0.3774,0.3658,0.3706,622876.0],["2004-10-13",0.3716,0.3725,0.3572,0.3612,821514.0],["2004-10-14",0.3582,0.3617,0.355,0.3617,936562.0],["2004-10-15",0.3613,0.3847,0.3613,0.3841,1250247.0],["2004-10-18",0.3842,0.3889,0.3791,0.3869,377501.0],["2004-10-19",0.3882,0.3953,0.3733,0.3769,1320354.0],["2004-10-20",0.3733,0.3733,0.368,0.3715,1717629.0],["2004-10-21",0.37,0.371,0.3567,0.3623,1354509.0],["2004-10-22",0.3643,0.3683,0.3469,0.3509,2687447.0],["2004-10-25",0.3476,0.3522,0.3426,0.3496,1562134.0],["2004-10-26",0.3484,0.3658,0.3484,0.3658,1039925.0],["2004-10-27",0.3675,0.3831,0.3666,0.3791,1441694.0],["2004-10-28",0.3723,0.3766,0.3698,0.3749,1577414.0],["2004-10-29",0.3791,0.3842,0.3789,0.3836,1157669.0],["2004-11-01",0.3807,0.3836,0.3783,0.3836,440418.0],["2004-11-02",0.3816,0.3816,0.3761,0.3761,374804.0],["2004-11-03",0.3826,0.3876,0.3816,0.3846,3418180.0],["2004-11-04",0.3842,0.3904,0.3809,0.389,781966.0],["2004-11-05",0.3832,0.3832,0.373,0.3743,1243955.0],["2004-11-08",0.365,0.365,0.3534,0.3615,2520268.0],["2004-11-09",0.3625,0.3637,0.3575,0.3623,1065990.0],["2004-11-10",0.3642,0.365,0.358,0.358,607597.0],["2004-11-11",0.3592,0.3647,0.3592,0.3618,540186.0],["2004-11-12",0.3635,0.3736,0.3632,0.3721,526704.0],["2004-11-15",0.3738,0.3766,0.3725,0.3761,444912.0],["2004-11-16",0.3716,0.3759,0.3668,0.3706,661525.0],["2004-11-17",0.3799,0.3824,0.3759,0.3759,867353.0],["2004-11-18",0.3759,0.3759,0.3675,0.3701,1048913.0],["2004-11-19",0.3683,0.369,0.361,0.3675,660626.0],["2004-11-22",0.3761,0.3882,0.3761,0.3882,1357205.0],["2004-11-23",0.3864,0.3864,0.3804,0.3837,1003973.0],["2004-11-24",0.3822,0.3859,0.3804,0.3804,726240.0],["2004-11-26",0.3832,0.3902,0.3832,0.3882,758597.0],["2004-11-29",0.3847,0.3847,0.3774,0.3799,459293.0],["2004-11-30",0.3839,0.3847,0.3826,0.3839,2245231.0],["2004-12-01",0.3887,0.3917,0.3871,0.3876,1254741.0],["2004-12-02",0.388,0.3907,0.3869,0.3889,1284402.0],["2004-12-03",0.3922,0.4085,0.3922,0.4063,944651.0],["2004-12-06",0.4104,0.4197,0.4075,0.4129,1086663.0],["2004-12-07",0.4096,0.4096,0.3882,0.39,2052886.0],["2004-12-08",0.3757,0.3814,0.3531,0.3757,4601016.0],["2004-12-09",0.3723,0.385,0.359,0.3799,3112584.0],["2004-12-10",0.3882,0.4059,0.3882,0.4047,2997537.0],["2004-12-13",0.4059,0.4154,0.3977,0.4077,2685649.0],["2004-12-14",0.4091,0.4116,0.4074,0.4092,1043520.0],["2004-12-15",0.4124,0.4256,0.4107,0.4178,2575994.0],["2004-12-16",0.4154,0.4174,0.4131,0.4132,4920993.0],["2004-12-17",0.4074,0.4163,0.4059,0.4141,2471732.0],["2004-12-20",0.4174,0.4199,0.4124,0.4159,1986374.0],["2004-12-21",0.4241,0.4249,0.4132,0.4163,1758075.0],["2004-12-22",0.4129,0.4132,0.4066,0.4094,1572920.0],["2004-12-23",0.4024,0.4099,0.3991,0.4077,1589998.0],["2004-12-27",0.4082,0.4143,0.4074,0.4124,661525.0],["2004-12-28",0.4124,0.4132,0.4054,0.4091,649841.0],["2004-12-29",0.4099,0.4141,0.4049,0.4111,910496.0],["2004-12-30",0.4082,0.4087,0.4039,0.4061,841288.0],["2004-12-31",0.4057,0.4097,0.4057,0.4097,176167.0],["2005-01-03",0.4131,0.4139,0.395,0.3996,1863236.0],["2005-01-04",0.393,0.3954,0.3789,0.3865,2728792.0],["2005-01-05",0.3807,0.3817,0.3722,0.3758,2145463.0],["2005-01-06",0.3706,0.3706,0.3565,0.3663,2584083.0],["2005-01-07",0.3774,0.3819,0.3713,0.3819,2891477.0],["2005-01-10",0.3787,0.3787,0.3705,0.3764,2115802.0],["2005-01-11",0.3698,0.3703,0.3606,0.3607,1349116.0],["2005-01-12",0.3597,0.3632,0.3505,0.3621,2321630.0],["2005-01-13",0.358,0.3644,0.356,0.3639,1474051.0],["2005-01-14",0.3606,0.3698,0.3594,0.3631,2517571.0],["2005-01-18",0.3597,0.3597,0.3484,0.3508,2339606.0],["2005-01-19",0.3513,0.3528,0.3422,0.3426,1982778.0],["2005-01-20",0.3311,0.3372,0.3301,0.3303,2024124.0],["2005-01-21",0.3345,0.3488,0.3342,0.3471,1456075.0],["2005-01-24",0.3488,0.3648,0.3488,0.3563,1358104.0],["2005-01-25",0.3569,0.3681,0.3569,0.3664,962627.0],["2005-01-26",0.3701,0.3772,0.3696,0.3757,1012062.0],["2005-01-27",0.3732,0.3732,0.3639,0.3659,1480343.0],["2005-01-28",0.3631,0.3639,0.3565,0.3575,1474950.0],["2005-01-31",0.3698,0.3774,0.3681,0.3748,1081270.0],["2005-02-01",0.3732,0.376,0.3572,0.3631,1277211.0],["2005-02-02",0.3639,0.3762,0.3599,0.3748,487156.0],["2005-02-03",0.3757,0.3859,0.375,0.3858,1102842.0],["2005-02-04",0.3866,0.3997,0.3858,0.3908,1821891.0],["2005-02-07",0.3893,0.3982,0.3893,0.3967,566251.0],["2005-02-08",0.3995,0.4048,0.3928,0.4024,900609.0],["2005-02-09",0.4059,0.4169,0.4031,0.4165,763990.0],["2005-02-10",0.4153,0.4192,0.4118,0.4152,1995362.0],["2005-02-11",0.416,0.4211,0.4123,0.4153,1803016.0],["2005-02-14",0.4187,0.4285,0.4187,0.4278,1087562.0],["2005-02-15",0.4261,0.4303,0.4249,0.4273,1128907.0],["2005-02-16",0.4249,0.435,0.4221,0.4276,1327545.0],["2005-02-17",0.4342,0.4422,0.4323,0.437,873645.0],["2005-02-18",0.4354,0.4354,0.4216,0.4239,524007.0],["2005-02-22",0.4219,0.4269,0.4076,0.4083,1032734.0],["2005-02-23",0.4152,0.4217,0.4142,0.4143,762192.0],["2005-02-24",0.4269,0.4303,0.4199,0.4293,1159467.0],["2005-02-25",0.4261,0.435,0.4206,0.4313,1556742.0],["2005-02-28",0.4354,0.4354,0.4278,0.4345,965324.0],["2005-03-01",0.4286,0.4286,0.4185,0.419,1173848.0],["2005-03-02",0.4162,0.4206,0.411,0.4122,1265527.0],["2005-03-03",0.4143,0.4179,0.4059,0.4066,2043897.0],["2005-03-04",0.4164,0.4211,0.4143,0.4169,2416005.0],["2005-03-07",0.4236,0.4263,0.4103,0.4159,1022848.0],["2005-03-08",0.4118,0.4123,0.4014,0.4076,925776.0],["2005-03-09",0.4034,0.4078,0.3959,0.3969,702871.0],["2005-03-10",0.3975,0.3985,0.3795,0.3812,1792230.0],["2005-03-11",0.3874,0.3962,0.3794,0.3794,1009365.0],["2005-03-14",0.3715,0.3723,0.3575,0.3589,2761149.0],["2005-03-15",0.3558,0.3671,0.353,0.3656,2633518.0],["2005-03-16",0.3664,0.3925,0.3646,0.3822,2997537.0],["2005-03-17",0.3774,0.4014,0.3774,0.3984,1692462.0],["2005-03-18",0.3967,0.4001,0.3908,0.3938,1257437.0],["2005-03-21",0.3874,0.3874,0.3807,0.3859,816121.0],["2005-03-22",0.3859,0.3885,0.3619,0.369,1135199.0],["2005-03-23",0.3664,0.3681,0.3562,0.3562,1163961.0],["2005-03-24",0.3676,0.3769,0.3627,0.3646,712758.0],["2005-03-28",0.3622,0.3646,0.3555,0.3572,1197217.0],["2005-03-29",0.3656,0.3681,0.3595,0.3606,643549.0],["2005-03-30",0.3706,0.3821,0.3706,0.3802,1700551.0],["2005-03-31",0.3869,0.3943,0.379,0.3836,2626327.0],["2005-04-01",0.3992,0.4016,0.3928,0.4016,808930.0],["2005-04-04",0.4016,0.4016,0.3839,0.3933,1696956.0],["2005-04-05",0.416,0.4253,0.4155,0.4197,4370921.0],["2005-04-06",0.4244,0.437,0.4244,0.4278,2469934.0],["2005-04-07",0.4311,0.438,0.4311,0.4369,3789389.0],["2005-04-08",0.4328,0.4348,0.4207,0.4348,5332649.0],["2005-04-11",0.4417,0.4512,0.4417,0.4486,1646623.0],["2005-04-12",0.452,0.4663,0.4505,0.4643,2483416.0],["2005-04-13",0.4664,0.4737,0.4607,0.4706,2492404.0],["2005-04-14",0.4706,0.4706,0.4508,0.4609,9133723.0],["2005-04-15",0.4552,0.4552,0.433,0.4359,2007945.0],["2005-04-18",0.4359,0.4557,0.4337,0.4527,1447087.0],["2005-04-19",0.4538,0.4782,0.4538,0.4782,3903539.0],["2005-04-20",0.4782,0.4782,0.4569,0.4599,1472253.0],["2005-04-21",0.4656,0.4755,0.4648,0.4747,999478.0],["2005-04-22",0.474,0.474,0.4606,0.4614,1452479.0],["2005-04-25",0.4631,0.4831,0.4597,0.4728,1945028.0],["2005-04-26",0.4735,0.4875,0.4673,0.4861,2569702.0],["2005-04-27",0.4858,0.5033,0.4816,0.5009,3757032.0],["2005-04-28",0.4935,0.4935,0.4676,0.4755,2441172.0],["2005-04-29",0.4774,0.4782,0.4555,0.4653,3393912.0],["2005-05-02",0.4791,0.4791,0.4719,0.4762,1917165.0],["2005-05-03",0.4697,0.4765,0.4637,0.4659,954538.0],["2005-05-04",0.4782,0.4974,0.4782,0.4951,1231372.0],["2005-05-05",0.4934,0.4979,0.4871,0.4972,1877617.0],["2005-05-06",0.4996,0.5033,0.4736,0.4779,2511279.0],["2005-05-09",0.4748,0.475,0.4707,0.4736,869151.0],["2005-05-10",0.4705,0.4705,0.4545,0.4586,1199913.0],["2005-05-11",0.4565,0.4752,0.4511,0.4752,2133779.0],["2005-05-12",0.4748,0.4878,0.4664,0.4743,1325747.0],["2005-05-13",0.4714,0.4716,0.4509,0.4545,4669326.0],["2005-05-16",0.4535,0.4683,0.4504,0.4682,1980981.0],["2005-05-17",0.4688,0.4709,0.4548,0.4704,1588200.0],["2005-05-18",0.4774,0.4934,0.4774,0.4876,1545057.0],["2005-05-19",0.4885,0.4914,0.4811,0.4914,1241259.0],["2005-05-20",0.4922,0.4922,0.4835,0.4859,1828183.0],["2005-05-23",0.4825,0.4825,0.4735,0.4755,1008467.0],["2005-05-24",0.4731,0.4757,0.4697,0.4748,2036707.0],["2005-05-25",0.475,0.4851,0.4731,0.4832,2186809.0],["2005-05-26",0.4842,0.4869,0.4834,0.4851,311888.0],["2005-05-27",0.4943,0.5209,0.4936,0.5209,1492027.0],["2005-05-31",0.524,0.5336,0.5078,0.5163,3330996.0],["2005-06-01",0.5162,0.525,0.5141,0.5187,1183735.0],["2005-06-02",0.5226,0.5472,0.5226,0.544,2398029.0],["2005-06-03",0.543,0.5466,0.5271,0.5303,1711337.0],["2005-06-06",0.5081,0.5141,0.4987,0.5021,2212874.0],["2005-06-07",0.4902,0.4962,0.4803,0.489,2361178.0],["2005-06-08",0.5013,0.5047,0.49,0.49,2176922.0],["2005-06-09",0.4782,0.4782,0.4682,0.4738,1451581.0],["2005-06-10",0.4873,0.4928,0.4873,0.491,2324327.0],["2005-06-13",0.4987,0.5061,0.4987,0.505,1332938.0],["2005-06-14",0.505,0.5312,0.5004,0.5162,2635315.0],["2005-06-15",0.5158,0.5158,0.4989,0.5059,1230473.0],["2005-06-16",0.518,0.5214,0.5132,0.5163,883532.0],["2005-06-17",0.5269,0.5293,0.5189,0.5209,1776052.0],["2005-06-20",0.5167,0.5167,0.5059,0.5071,1021949.0],["2005-06-21",0.5097,0.5165,0.5047,0.5121,1835373.0],["2005-06-22",0.5124,0.517,0.5027,0.5138,610293.0],["2005-06-23",0.51,0.5109,0.4893,0.4895,843984.0],["2005-06-24",0.4866,0.4955,0.4859,0.4953,3153930.0],["2005-06-27",0.491,0.5129,0.491,0.5093,2746768.0],["2005-06-28",0.5085,0.5209,0.5074,0.5209,798145.0],["2005-06-29",0.5235,0.5312,0.5218,0.5298,3613222.0],["2005-06-30",0.5341,0.5498,0.5312,0.544,2111308.0],["2005-07-01",0.5525,0.5546,0.5474,0.5508,1556742.0],["2005-07-05",0.5355,0.5508,0.5175,0.5261,2753959.0],["2005-07-06",0.5124,0.5124,0.5042,0.5076,3010120.0],["2005-07-07",0.504,0.5129,0.5016,0.5127,1384170.0],["2005-07-08",0.5115,0.5201,0.5045,0.5121,1051610.0],["2005-07-11",0.503,0.5243,0.503,0.5243,2220065.0],["2005-07-12",0.5305,0.5551,0.5305,0.5488,2265005.0],["2005-07-13",0.5491,0.5495,0.5278,0.5278,3282460.0],["2005-07-14",0.5303,0.5377,0.5295,0.5351,3482895.0],["2005-07-15",0.5346,0.5464,0.532,0.5384,1136098.0],["2005-07-18",0.5295,0.5445,0.5295,0.5431,1685272.0],["2005-07-19",0.538,0.5406,0.5327,0.5406,1969296.0],["2005-07-20",0.5278,0.5618,0.5262,0.5606,2400726.0],["2005-07-21",0.5616,0.5616,0.5489,0.5537,2199392.0],["2005-07-22",0.5471,0.5488,0.5288,0.5355,3708496.0],["2005-07-25",0.5054,0.5197,0.501,0.5023,3333692.0],["2005-07-26",0.4972,0.532,0.4917,0.5295,6604467.0],["2005-07-27",0.5274,0.5358,0.5173,0.5329,2833054.0],["2005-07-28",0.5366,0.538,0.5175,0.5361,1987272.0],["2005-07-29",0.5368,0.5595,0.5368,0.5544,5390173.0],["2005-08-01",0.5635,0.5667,0.5508,0.5626,3009221.0],["2005-08-02",0.5705,0.58,0.5696,0.5773,1552248.0],["2005-08-03",0.5978,0.6036,0.5901,0.5901,1759873.0],["2005-08-04",0.5935,0.6043,0.5886,0.5894,1138794.0],["2005-08-05",0.5978,0.6007,0.5823,0.5915,914091.0],["2005-08-08",0.5935,0.6046,0.5824,0.5886,1777849.0],["2005-08-09",0.5867,0.6147,0.5862,0.6147,1463265.0],["2005-08-10",0.6234,0.646,0.6234,0.6282,3717485.0],["2005-08-11",0.6212,0.6308,0.5853,0.5927,2330618.0],["2005-08-12",0.5741,0.5841,0.5631,0.5841,3730967.0],["2005-08-15",0.5884,0.5966,0.5869,0.5898,1730212.0],["2005-08-16",0.6021,0.6038,0.5817,0.5846,2915745.0],["2005-08-17",0.591,0.6,0.5833,0.5957,1651117.0],["2005-08-18",0.5957,0.5957,0.5696,0.5713,2745869.0],["2005-08-19",0.5737,0.5737,0.5406,0.5471,7011629.0],["2005-08-22",0.5571,0.5715,0.557,0.571,1857843.0],["2005-08-23",0.5587,0.5647,0.5467,0.5501,1579212.0],["2005-08-24",0.5477,0.5549,0.5389,0.5402,1299682.0],["2005-08-25",0.5431,0.5582,0.5431,0.5565,3640187.0],["2005-08-26",0.5546,0.5551,0.5436,0.5488,905103.0],["2005-08-29",0.5466,0.5583,0.5448,0.5525,2040302.0],["2005-08-30",0.567,0.585,0.5643,0.585,3365150.0],["2005-08-31",0.5875,0.6033,0.5869,0.6033,1368890.0],["2005-09-01",0.5976,0.6012,0.5881,0.5975,665121.0],["2005-09-02",0.599,0.6109,0.599,0.6087,1131604.0],["2005-09-06",0.6123,0.6203,0.6063,0.6101,1521688.0],["2005-09-07",0.6174,0.6246,0.6123,0.6205,764889.0],["2005-09-08",0.6168,0.6173,0.6127,0.6173,623775.0],["2005-09-09",0.6188,0.6598,0.6188,0.6545,1961207.0],["2005-09-12",0.6538,0.6538,0.6413,0.6449,1602581.0],["2005-09-13",0.6456,0.649,0.6371,0.6405,683996.0],["2005-09-14",0.6442,0.6507,0.6379,0.6393,1989969.0],["2005-09-15",0.6408,0.6601,0.6408,0.653,1154074.0],["2005-09-16",0.653,0.653,0.6429,0.6468,872746.0],["2005-09-19",0.6408,0.6473,0.628,0.6311,2544535.0],["2005-09-20",0.6413,0.6497,0.6408,0.6456,4096783.0],["2005-09-21",0.6466,0.6576,0.6465,0.6533,1298783.0],["2005-09-22",0.6576,0.6579,0.6448,0.6497,2193100.0],["2005-09-23",0.6533,0.6559,0.6378,0.654,1932445.0],["2005-09-26",0.654,0.6571,0.649,0.6554,1714034.0],["2005-09-27",0.6542,0.6542,0.6405,0.6456,1954915.0],["2005-09-28",0.6475,0.662,0.6466,0.66,1503712.0],["2005-09-29",0.6639,0.6712,0.6593,0.6687,1760772.0],["2005-09-30",0.667,0.6671,0.6424,0.6504,2140070.0],["2005-10-03",0.6504,0.6729,0.6499,0.6729,2442970.0],["2005-10-04",0.674,0.674,0.6584,0.6598,1285301.0],["2005-10-05",0.6542,0.6542,0.6248,0.6251,1963903.0],["2005-10-06",0.6063,0.6311,0.6024,0.6067,3847812.0],["2005-10-07",0.6191,0.6378,0.6181,0.6239,1449783.0],["2005-10-10",0.6308,0.6364,0.6238,0.6241,1898290.0],["2005-10-11",0.6431,0.663,0.6431,0.6545,2121195.0],["2005-10-12",0.6618,0.6618,0.6193,0.6328,1728415.0],["2005-10-13",0.6251,0.6326,0.6176,0.6311,2684750.0],["2005-10-14",0.6328,0.6328,0.6099,0.6176,2755756.0],["2005-10-17",0.6251,0.6361,0.6251,0.6349,1523486.0],["2005-10-18",0.6355,0.6355,0.6096,0.6109,1094752.0],["2005-10-19",0.6067,0.6268,0.6002,0.6248,2139171.0],["2005-10-20",0.6229,0.6243,0.5758,0.58,2689244.0],["2005-10-21",0.5932,0.6056,0.584,0.6056,3871181.0],["2005-10-24",0.6029,0.614,0.5906,0.606,2025022.0],["2005-10-25",0.6017,0.606,0.5824,0.5899,1683474.0],["2005-10-26",0.5768,0.586,0.5759,0.579,1661903.0],["2005-10-27",0.5747,0.5932,0.5708,0.573,2276690.0],["2005-10-28",0.5824,0.5934,0.5799,0.5923,1855147.0],["2005-10-31",0.6038,0.6255,0.6004,0.6217,2237142.0],["2005-11-01",0.6232,0.6555,0.6232,0.6513,2301856.0],["2005-11-02",0.6524,0.6567,0.648,0.6564,2448363.0],["2005-11-03",0.6726,0.6764,0.6641,0.6675,5977097.0],["2005-11-04",0.6653,0.6653,0.6513,0.654,2812381.0],["2005-11-07",0.6552,0.6615,0.6485,0.6499,865556.0],["2005-11-08",0.646,0.6543,0.6405,0.6533,743317.0],["2005-11-09",0.6542,0.6583,0.642,0.6444,1249348.0],["2005-11-10",0.6439,0.6454,0.6297,0.6402,3114382.0],["2005-11-11",0.6388,0.6431,0.6379,0.6396,1392259.0],["2005-11-14",0.6232,0.6388,0.6217,0.6386,1512700.0],["2005-11-15",0.6396,0.6403,0.6236,0.6236,1996260.0],["2005-11-16",0.6337,0.6352,0.6296,0.6343,1216092.0],["2005-11-17",0.6386,0.6576,0.6386,0.6547,1244854.0],["2005-11-18",0.6507,0.655,0.6429,0.6506,1558539.0],["2005-11-21",0.6639,0.6676,0.6565,0.6627,2777328.0],["2005-11-22",0.6405,0.6405,0.6188,0.6284,6897480.0],["2005-11-23",0.6306,0.6391,0.6299,0.6337,2775530.0],["2005-11-25",0.6507,0.655,0.648,0.6542,2929227.0],["2005-11-28",0.6683,0.6733,0.6584,0.6584,3156626.0],["2005-11-29",0.6695,0.6782,0.6666,0.6782,8516239.0],["2005-11-30",0.6782,0.6951,0.675,0.6941,4319688.0],["2005-12-01",0.6945,0.708,0.6818,0.6875,4885041.0],["2005-12-02",0.684,0.691,0.6791,0.6825,2431285.0],["2005-12-05",0.6799,0.6823,0.6767,0.6789,1026443.0],["2005-12-06",0.6917,0.7064,0.6917,0.702,1034532.0],["2005-12-07",0.7018,0.7018,0.682,0.6875,1628647.0],["2005-12-08",0.689,0.6917,0.6712,0.6745,1168455.0],["2005-12-09",0.6656,0.6661,0.6589,0.6661,1772456.0],["2005-12-12",0.6591,0.6758,0.6591,0.6653,1581010.0],["2005-12-13",0.6598,0.6641,0.6559,0.663,1944129.0],["2005-12-14",0.6659,0.6805,0.6653,0.6729,1701450.0],["2005-12-15",0.6647,0.6647,0.6456,0.653,2899566.0],["2005-12-16",0.649,0.6605,0.6477,0.6536,3873878.0],["2005-12-19",0.6436,0.6444,0.6349,0.6361,4015890.0],["2005-12-20",0.591,0.6374,0.5899,0.6347,4468891.0],["2005-12-21",0.6381,0.669,0.6381,0.6451,3159323.0],["2005-12-22",0.647,0.6513,0.6405,0.6485,1855147.0],["2005-12-23",0.6473,0.649,0.6376,0.6444,1048014.0],["2005-12-27",0.6402,0.6405,0.6301,0.6364,963526.0],["2005-12-28",0.6231,0.6299,0.6231,0.6275,2743173.0],["2005-12-29",0.6275,0.6599,0.6275,0.6548,3082025.0],["2005-12-30",0.6504,0.6504,0.6337,0.6368,490751.0],["2006-01-03",0.6568,0.6838,0.653,0.6802,2232648.0],["2006-01-04",0.666,0.7036,0.666,0.6976,2412410.0],["2006-01-05",0.7083,0.7104,0.6941,0.7014,1996260.0],["2006-01-06",0.7123,0.7235,0.7112,0.7119,1527980.0],["2006-01-09",0.7152,0.7394,0.7152,0.7392,2601161.0],["2006-01-10",0.7377,0.7404,0.7216,0.7404,1969296.0],["2006-01-11",0.7403,0.7766,0.7349,0.7734,5480054.0],["2006-01-12",0.7714,0.7728,0.7543,0.7695,4504843.0],["2006-01-13",0.7679,0.7878,0.7669,0.7873,2767441.0],["2006-01-17",0.8189,0.8215,0.793,0.7947,4700784.0],["2006-01-18",0.7639,0.7826,0.7622,0.774,3892753.0],["2006-01-19",0.7786,0.8044,0.7769,0.8007,4630677.0],["2006-01-20",0.808,0.8101,0.7969,0.8038,3631199.0],["2006-01-23",0.7918,0.8016,0.7835,0.7971,1366194.0],["2006-01-24",0.8189,0.8249,0.8128,0.8211,2459148.0],["2006-01-25",0.8254,0.8479,0.8246,0.8424,2314440.0],["2006-01-26",0.837,0.8524,0.8344,0.8455,2682054.0],["2006-01-27",0.8315,0.8465,0.8223,0.8239,2196695.0],["2006-01-30",0.8171,0.837,0.814,0.8329,2116701.0],["2006-01-31",0.8206,0.827,0.8177,0.8199,2541839.0],["2006-02-01",0.8199,0.8199,0.8066,0.8142,2600262.0],["2006-02-02",0.8216,0.8292,0.7952,0.7994,2071761.0],["2006-02-03",0.7981,0.8189,0.7809,0.8018,3530532.0],["2006-02-06",0.818,0.8336,0.818,0.8318,1953117.0],["2006-02-07",0.8146,0.8201,0.8102,0.8137,1842564.0],["2006-02-08",0.8166,0.8228,0.8104,0.8127,1055205.0],["2006-02-09",0.8201,0.8341,0.8201,0.8261,1021949.0],["2006-02-10",0.85,0.855,0.8382,0.8419,1482140.0],["2006-02-13",0.8413,0.8507,0.8296,0.8303,1582807.0],["2006-02-14",0.8339,0.8438,0.8215,0.8393,1532474.0],["2006-02-15",0.837,0.8446,0.8339,0.8403,1019252.0],["2006-02-16",0.8482,0.8643,0.8315,0.8617,1759873.0],["2006-02-17",0.8653,0.8971,0.8647,0.8942,3253698.0],["2006-02-21",0.888,0.8939,0.8569,0.8619,2989447.0],["2006-02-22",0.8657,0.9192,0.8655,0.9002,3892753.0],["2006-02-23",0.9027,0.9035,0.884,0.8906,1633141.0],["2006-02-24",0.8992,0.9001,0.8754,0.8757,1199913.0],["2006-02-27",0.8807,0.9127,0.8733,0.9053,897913.0],["2006-02-28",0.9018,0.9082,0.8854,0.8977,1032734.0],["2006-03-01",0.9053,0.9156,0.8977,0.9096,1951320.0],["2006-03-02",0.9094,0.9116,0.8956,0.9066,1314062.0],["2006-03-03",0.888,0.9004,0.8793,0.8904,1624152.0],["2006-03-06",0.8747,0.8825,0.8422,0.8457,1985475.0],["2006-03-07",0.8203,0.8203,0.7924,0.8033,4348450.0],["2006-03-08",0.79,0.8051,0.7791,0.8,2990346.0],["2006-03-09",0.8146,0.8199,0.7719,0.7871,4370921.0],["2006-03-10",0.7785,0.7798,0.7638,0.7729,3783997.0],["2006-03-13",0.7729,0.7895,0.7603,0.7651,9248771.0],["2006-03-14",0.7553,0.7691,0.7539,0.7575,5403655.0],["2006-03-15",0.7835,0.8037,0.781,0.8037,8329287.0],["2006-03-16",0.8246,0.8265,0.8052,0.8102,5154684.0],["2006-03-17",0.8113,0.8113,0.7949,0.7969,3449639.0],["2006-03-20",0.8016,0.8097,0.7933,0.7956,2123892.0],["2006-03-21",0.7947,0.795,0.781,0.7826,2120296.0],["2006-03-22",0.781,0.8028,0.7791,0.7992,1527081.0],["2006-03-23",0.8095,0.8111,0.7729,0.78,1968397.0],["2006-03-24",0.7886,0.7969,0.7731,0.7938,1662801.0],["2006-03-27",0.7748,0.793,0.7705,0.7848,4228908.0],["2006-03-28",0.7377,0.7518,0.7235,0.7265,7532041.0],["2006-03-29",0.7366,0.7582,0.7356,0.7524,3779503.0],["2006-03-30",0.7712,0.7842,0.7617,0.7715,7375648.0],["2006-03-31",0.781,0.7919,0.7798,0.7855,4567760.0],["2006-04-03",0.7914,0.8121,0.7914,0.8076,4361932.0],["2006-04-04",0.8275,0.8289,0.8121,0.8249,3119775.0],["2006-04-05",0.8292,0.8362,0.8142,0.8343,4357438.0],["2006-04-06",0.8343,0.8638,0.8268,0.8391,3818151.0],["2006-04-07",0.8405,0.8413,0.8075,0.8163,1186431.0],["2006-04-10",0.8158,0.817,0.7949,0.8021,1491128.0],["2006-04-11",0.8137,0.8168,0.7921,0.798,1746391.0],["2006-04-12",0.8033,0.8137,0.7959,0.8137,811627.0],["2006-04-13",0.799,0.8064,0.7909,0.7909,1361699.0],["2006-04-17",0.799,0.7992,0.7702,0.7703,1985475.0],["2006-04-18",0.7705,0.8045,0.7705,0.8045,1816498.0],["2006-04-19",0.818,0.8215,0.8113,0.8128,1255640.0],["2006-04-20",0.8128,0.8158,0.7914,0.7947,1776950.0],["2006-04-21",0.7964,0.8279,0.7964,0.8089,971615.0],["2006-04-24",0.8052,0.8052,0.7855,0.8042,1019252.0],["2006-04-25",0.8038,0.8063,0.7905,0.7905,1627748.0],["2006-04-26",0.7949,0.812,0.7949,0.812,1569325.0],["2006-04-27",0.8007,0.8016,0.7931,0.7937,1678081.0],["2006-04-28",0.7937,0.8223,0.7931,0.8187,1447087.0],["2006-05-01",0.8189,0.8362,0.8189,0.8346,1100145.0],["2006-05-02",0.8323,0.8749,0.8278,0.866,2547232.0],["2006-05-03",0.866,0.8713,0.8593,0.8644,2731488.0],["2006-05-04",0.8651,0.8958,0.8642,0.8875,2337809.0],["2006-05-05",0.8962,0.9147,0.8887,0.914,4379010.0],["2006-05-08",0.8998,0.9081,0.8911,0.9003,1559438.0],["2006-05-09",0.8882,0.9051,0.8877,0.9006,2799798.0],["2006-05-10",0.8953,0.8973,0.8786,0.8811,2082546.0],["2006-05-11",0.8731,0.8731,0.8244,0.828,2745869.0],["2006-05-12",0.8081,0.8083,0.7811,0.7846,5183446.0],["2006-05-15",0.7502,0.7751,0.7417,0.755,5327256.0],["2006-05-16",0.7798,0.7825,0.7568,0.7701,3739955.0],["2006-05-17",0.7461,0.7619,0.7356,0.7361,5739811.0],["2006-05-18",0.7399,0.7546,0.726,0.7335,3858598.0],["2006-05-19",0.7433,0.7496,0.7195,0.7353,4389796.0],["2006-05-22",0.6832,0.6884,0.6596,0.6758,4932678.0],["2006-05-23",0.6946,0.7115,0.6775,0.6861,6786926.0],["2006-05-24",0.6688,0.6742,0.6306,0.6365,7152742.0],["2006-05-25",0.6644,0.7321,0.6644,0.7292,7986839.0],["2006-05-26",0.7425,0.7628,0.7266,0.7607,5673299.0],["2006-05-30",0.7143,0.7232,0.6761,0.698,5514209.0],["2006-05-31",0.7091,0.7109,0.6697,0.6804,5096261.0],["2006-06-01",0.6821,0.712,0.6811,0.7106,9854570.0],["2006-06-02",0.736,0.7363,0.7001,0.72,3374139.0],["2006-06-05",0.7214,0.7317,0.7036,0.7038,2502291.0],["2006-06-06",0.7045,0.7145,0.6761,0.7141,4551582.0],["2006-06-07",0.7081,0.7267,0.6949,0.7074,3731866.0],["2006-06-08",0.6949,0.7042,0.6829,0.6997,5483649.0],["2006-06-09",0.7168,0.7182,0.6955,0.6964,2846536.0],["2006-06-12",0.6964,0.7004,0.6544,0.6573,2378255.0],["2006-06-13",0.6475,0.663,0.6143,0.6143,4863469.0],["2006-06-14",0.6489,0.6521,0.599,0.6274,6471443.0],["2006-06-15",0.6274,0.682,0.6274,0.6802,3677038.0],["2006-06-16",0.6621,0.6754,0.6438,0.6678,3597943.0],["2006-06-19",0.6734,0.6788,0.6475,0.6496,2984054.0],["2006-06-20",0.6662,0.6662,0.6544,0.6585,2101421.0],["2006-06-21",0.6523,0.6756,0.6519,0.6713,4735838.0],["2006-06-22",0.6715,0.6791,0.6591,0.6617,3942187.0],["2006-06-23",0.6495,0.6777,0.6482,0.6724,2753959.0],["2006-06-26",0.6726,0.6914,0.6635,0.6905,2689244.0],["2006-06-27",0.6914,0.699,0.6795,0.6908,3409192.0],["2006-06-28",0.6908,0.7125,0.6908,0.7106,4556975.0],["2006-06-29",0.7266,0.7603,0.7232,0.758,4350248.0],["2006-06-30",0.7861,0.7907,0.7527,0.7569,4008700.0],["2006-07-03",0.7683,0.7905,0.7683,0.7861,1909076.0],["2006-07-05",0.7665,0.7695,0.7505,0.7511,3867586.0],["2006-07-06",0.7594,0.7782,0.7575,0.7692,2839346.0],["2006-07-07",0.7669,0.7669,0.7408,0.7496,1952219.0],["2006-07-10",0.7562,0.7621,0.7516,0.7559,1275414.0],["2006-07-11",0.7443,0.7632,0.7372,0.7612,2301856.0],["2006-07-12",0.7612,0.7637,0.7479,0.7507,1216991.0],["2006-07-13",0.7399,0.7456,0.7271,0.7273,2513976.0],["2006-07-14",0.739,0.7409,0.7074,0.709,3219543.0],["2006-07-17",0.709,0.7175,0.7061,0.715,1441694.0],["2006-07-18",0.7221,0.7505,0.7212,0.7468,2664077.0],["2006-07-19",0.7468,0.7708,0.7443,0.7663,1057901.0],["2006-07-20",0.7676,0.7699,0.7553,0.761,1470456.0],["2006-07-21",0.7594,0.7603,0.7315,0.7345,1304176.0],["2006-07-24",0.7417,0.7729,0.7401,0.771,1971094.0],["2006-07-25",0.763,0.7816,0.7537,0.7745,2220963.0],["2006-07-26",0.7639,0.7711,0.7612,0.7644,3881068.0],["2006-07-27",0.7722,0.7763,0.7512,0.7548,1287098.0],["2006-07-28",0.764,0.7777,0.763,0.7692,999478.0],["2006-07-31",0.7694,0.7747,0.7633,0.7747,1629545.0],["2006-08-01",0.7591,0.7649,0.7507,0.7582,1568426.0],["2006-08-02",0.7683,0.7834,0.7656,0.7731,1165759.0],["2006-08-03",0.7571,0.7793,0.7562,0.7788,914091.0],["2006-08-04",0.7928,0.809,0.7868,0.7949,2047493.0],["2006-08-07",0.7887,0.7983,0.787,0.79,2479821.0],["2006-08-08",0.7774,0.7816,0.7649,0.7676,3684229.0],["2006-08-09",0.7816,0.7839,0.739,0.7404,3966455.0],["2006-08-10",0.7418,0.7539,0.7353,0.7534,1413831.0],["2006-08-11",0.7521,0.7557,0.7468,0.7541,767585.0],["2006-08-14",0.7537,0.7589,0.7337,0.7381,1123514.0],["2006-08-15",0.7461,0.7472,0.7321,0.7399,2451059.0],["2006-08-16",0.7479,0.7505,0.7372,0.7388,2241636.0],["2006-08-17",0.7452,0.7512,0.725,0.7314,3255495.0],["2006-08-18",0.7283,0.7372,0.7216,0.7289,2837548.0],["2006-08-21",0.7221,0.726,0.7196,0.7223,914990.0],["2006-08-22",0.7226,0.7257,0.7141,0.723,1250247.0],["2006-08-23",0.7242,0.7262,0.7052,0.7052,1832677.0],["2006-08-24",0.715,0.715,0.6882,0.7106,2279386.0],["2006-08-25",0.7099,0.7223,0.7006,0.7207,1823689.0],["2006-08-28",0.7159,0.742,0.7143,0.7361,1116324.0],["2006-08-29",0.7361,0.7436,0.7266,0.7358,1737403.0],["2006-08-30",0.7411,0.7425,0.7296,0.7358,2021427.0],["2006-08-31",0.7452,0.7511,0.7365,0.737,2576893.0],["2006-09-01",0.745,0.761,0.7417,0.7592,1537867.0],["2006-09-05",0.7745,0.7859,0.7745,0.7825,2305452.0],["2006-09-06",0.7649,0.7758,0.7621,0.7637,1186431.0],["2006-09-07",0.7781,0.7781,0.7532,0.7566,1384170.0],["2006-09-08",0.7559,0.7642,0.7472,0.7473,2494202.0],["2006-09-11",0.7354,0.7461,0.7285,0.7379,1427313.0],["2006-09-12",0.7406,0.7457,0.7221,0.726,2668571.0],["2006-09-13",0.6923,0.7306,0.6907,0.7258,4396087.0],["2006-09-14",0.726,0.7287,0.712,0.7159,2173326.0],["2006-09-15",0.7218,0.7244,0.7132,0.7159,2133779.0],["2006-09-18",0.7205,0.7397,0.7203,0.7337,1923457.0],["2006-09-19",0.7345,0.7354,0.7139,0.7221,1435402.0],["2006-09-20",0.7239,0.7262,0.6937,0.6958,1971094.0],["2006-09-21",0.6877,0.6928,0.6607,0.6702,2968775.0],["2006-09-22",0.6658,0.6706,0.6505,0.6679,1501015.0],["2006-09-25",0.6715,0.6857,0.6507,0.6834,2506785.0],["2006-09-26",0.6928,0.7017,0.6871,0.6898,7508672.0],["2006-09-27",0.6951,0.7026,0.6802,0.6813,4682808.0],["2006-09-28",0.6928,0.7184,0.688,0.7106,9670313.0],["2006-09-29",0.7074,0.7099,0.6958,0.6972,11404121.0],["2006-10-02",0.7177,0.7195,0.7012,0.7035,8039869.0],["2006-10-03",0.701,0.7017,0.6866,0.6894,3722877.0],["2006-10-04",0.6981,0.715,0.6972,0.7097,14184145.0],["2006-10-05",0.7106,0.7365,0.7106,0.7314,4820326.0],["2006-10-06",0.7239,0.7372,0.7186,0.7363,2901364.0],["2006-10-09",0.737,0.747,0.7356,0.747,2611946.0],["2006-10-10",0.7496,0.7584,0.7477,0.7578,2402523.0],["2006-10-11",0.7459,0.7703,0.7408,0.7617,4520123.0],["2006-10-12",0.7674,0.7814,0.7674,0.7791,2030415.0],["2006-10-13",0.7754,0.7855,0.7697,0.772,4645058.0],["2006-10-16",0.774,0.7816,0.7642,0.7798,4466195.0],["2006-10-17",0.78,0.78,0.7607,0.7617,4948856.0],["2006-10-18",0.7825,0.7825,0.7639,0.766,6926242.0],["2006-10-19",0.7651,0.7779,0.7628,0.7692,1459670.0],["2006-10-20",0.7662,0.777,0.7621,0.7726,1697855.0],["2006-10-23",0.7683,0.7825,0.7612,0.7822,1856046.0],["2006-10-24",0.7802,0.7891,0.7781,0.7884,4261266.0],["2006-10-25",0.782,0.7898,0.7772,0.7839,1843462.0],["2006-10-26",0.7861,0.7898,0.7683,0.7758,1625051.0],["2006-10-27",0.7607,0.7763,0.7607,0.7651,1737403.0],["2006-10-30",0.755,0.7683,0.7534,0.766,2866310.0],["2006-10-31",0.7804,0.783,0.764,0.7694,3226733.0],["2006-11-01",0.7797,0.7902,0.7797,0.7894,1975588.0],["2006-11-02",0.7852,0.7898,0.7782,0.7864,1657408.0],["2006-11-03",0.7864,0.8168,0.7864,0.8079,3988926.0],["2006-11-06",0.8164,0.8303,0.807,0.8077,1873123.0],["2006-11-07",0.806,0.8122,0.7973,0.8106,2520268.0],["2006-11-08",0.7905,0.8113,0.7894,0.8106,3837027.0],["2006-11-09",0.7994,0.8321,0.7994,0.8248,6527169.0],["2006-11-10",0.8127,0.8175,0.7955,0.7978,2655089.0],["2006-11-13",0.7816,0.8001,0.7804,0.7973,1889302.0],["2006-11-14",0.8065,0.8088,0.7957,0.8063,4485070.0],["2006-11-15",0.81,0.8145,0.8017,0.8113,1411134.0],["2006-11-16",0.8097,0.8145,0.7816,0.7834,3103596.0],["2006-11-17",0.7701,0.7774,0.7662,0.7749,2904060.0],["2006-11-20",0.7765,0.7894,0.7692,0.7784,2722500.0],["2006-11-21",0.782,0.7981,0.7798,0.7976,4334069.0],["2006-11-22",0.7969,0.8065,0.7944,0.8003,3694115.0],["2006-11-24",0.8005,0.8049,0.7951,0.8013,612989.0],["2006-11-27",0.7903,0.7903,0.7592,0.7642,1917165.0],["2006-11-28",0.766,0.7724,0.758,0.7708,2421398.0],["2006-11-29",0.7825,0.8061,0.7807,0.8054,3333692.0],["2006-11-30",0.7887,0.8116,0.7873,0.807,2951697.0],["2006-12-01",0.8026,0.8031,0.7854,0.7992,3321109.0],["2006-12-04",0.7886,0.8253,0.7878,0.8243,2603857.0],["2006-12-05",0.8244,0.8408,0.8239,0.8372,2332416.0],["2006-12-06",0.8314,0.8593,0.8296,0.8479,3060453.0],["2006-12-07",0.8587,0.8617,0.8422,0.8491,2350392.0],["2006-12-08",0.8491,0.8546,0.8411,0.8466,2580488.0],["2006-12-11",0.8466,0.8507,0.8406,0.8507,2788113.0],["2006-12-12",0.839,0.8394,0.8127,0.8211,6092145.0],["2006-12-13",0.8243,0.8406,0.8182,0.8367,2544535.0],["2006-12-14",0.8392,0.8433,0.8367,0.8408,3436157.0],["2006-12-15",0.8438,0.8456,0.8267,0.8321,2562512.0],["2006-12-18",0.8383,0.8461,0.828,0.8376,2255118.0],["2006-12-19",0.8239,0.839,0.8212,0.839,2464541.0],["2006-12-20",0.8392,0.8516,0.8355,0.8394,3766919.0],["2006-12-21",0.8394,0.8438,0.8292,0.8434,3092811.0],["2006-12-22",0.8431,0.8481,0.8355,0.847,1112729.0],["2006-12-26",0.8488,0.8612,0.8474,0.8561,1115425.0],["2006-12-27",0.8616,0.879,0.8616,0.8761,2051987.0],["2006-12-28",0.8731,0.88,0.8706,0.8744,2550827.0],["2006-12-29",0.8752,0.8767,0.8527,0.8562,1057002.0],["2007-01-03",0.8763,0.89,0.8672,0.877,3057757.0],["2007-01-04",0.8667,0.8694,0.8493,0.8623,2425892.0],["2007-01-05",0.8559,0.8559,0.8081,0.825,3828038.0],["2007-01-08",0.8296,0.8317,0.8177,0.8287,2101421.0],["2007-01-09",0.82,0.8307,0.8054,0.8173,3466716.0],["2007-01-10",0.8083,0.8386,0.8001,0.8369,3078430.0],["2007-01-11",0.8335,0.8521,0.8323,0.8386,1730212.0],["2007-01-12",0.8491,0.8539,0.8365,0.8482,1972891.0],["2007-01-16",0.8465,0.8504,0.8234,0.8259,3141346.0],["2007-01-17",0.826,0.8323,0.8195,0.8294,1673587.0],["2007-01-18",0.8386,0.8401,0.8015,0.8092,5979793.0],["2007-01-19",0.8093,0.8193,0.8056,0.8172,2747667.0],["2007-01-22",0.8294,0.8326,0.8188,0.8299,2675762.0],["2007-01-23",0.8255,0.8452,0.8196,0.8422,2376458.0],["2007-01-24",0.8443,0.861,0.8443,0.8546,4235200.0],["2007-01-25",0.8546,0.8594,0.8513,0.8546,3108989.0],["2007-01-26",0.8564,0.8566,0.8402,0.8474,2355785.0],["2007-01-29",0.8466,0.8502,0.8362,0.8443,2534649.0],["2007-01-30",0.842,0.8504,0.8355,0.8411,1032734.0],["2007-01-31",0.8438,0.8569,0.836,0.8566,2158047.0],["2007-02-01",0.8642,0.8687,0.8505,0.8557,2458250.0],["2007-02-02",0.866,0.8662,0.8505,0.8582,2455553.0],["2007-02-05",0.8589,0.8752,0.8546,0.872,1527081.0],["2007-02-06",0.8749,0.8761,0.8525,0.8616,2619137.0],["2007-02-07",0.8616,0.8616,0.8436,0.8513,5801829.0],["2007-02-08",0.8303,0.8472,0.8296,0.8466,3472109.0],["2007-02-09",0.8438,0.8507,0.8218,0.841,3268079.0],["2007-02-12",0.8372,0.849,0.8255,0.8339,1406640.0],["2007-02-13",0.8363,0.8532,0.8363,0.8452,1482140.0],["2007-02-14",0.8518,0.8768,0.8502,0.8667,5234678.0],["2007-02-15",0.8688,0.8708,0.8568,0.8626,1341926.0],["2007-02-16",0.8548,0.8664,0.8511,0.863,1685272.0],["2007-02-20",0.8731,0.8786,0.8619,0.8758,2991245.0],["2007-02-21",0.8793,0.8838,0.8687,0.8825,5773067.0],["2007-02-22",0.8893,0.9014,0.8848,0.9012,6366282.0],["2007-02-23",0.9076,0.9076,0.8934,0.898,4599219.0],["2007-02-26",0.9053,0.9181,0.8939,0.9017,3219543.0],["2007-02-27",0.8605,0.8783,0.8172,0.8383,4915600.0],["2007-02-28",0.8466,0.8553,0.8319,0.8513,6503800.0],["2007-03-01",0.8308,0.8928,0.8267,0.8879,9430331.0],["2007-03-02",0.8758,0.8863,0.8513,0.8523,5883620.0],["2007-03-05",0.8449,0.8527,0.8257,0.8259,4183069.0],["2007-03-06",0.8514,0.8589,0.8413,0.8523,5054017.0],["2007-03-07",0.8523,0.8605,0.8413,0.8507,3625806.0],["2007-03-08",0.8843,0.8843,0.8546,0.8589,3398406.0],["2007-03-09",0.874,0.8806,0.8653,0.8776,3138650.0],["2007-03-12",0.8793,0.8795,0.8655,0.872,2885185.0],["2007-03-13",0.8582,0.8585,0.8285,0.8324,4037461.0],["2007-03-14",0.8323,0.8399,0.8156,0.8331,4157902.0],["2007-03-15",0.8326,0.8472,0.8291,0.8342,3512556.0],["2007-03-16",0.8342,0.8413,0.8207,0.8223,4331373.0],["2007-03-19",0.834,0.844,0.8289,0.8399,2990346.0],["2007-03-20",0.8509,0.8541,0.8362,0.8491,3160221.0],["2007-03-21",0.8575,0.879,0.8521,0.8774,3511657.0],["2007-03-22",0.8802,0.8802,0.8701,0.8768,2673066.0],["2007-03-23",0.8765,0.8843,0.8699,0.879,3407395.0],["2007-03-26",0.8767,0.8825,0.8692,0.88,2248826.0],["2007-03-27",0.874,0.8768,0.8685,0.8713,1973790.0],["2007-03-28",0.8596,0.869,0.8539,0.8561,3128763.0],["2007-03-29",0.8678,0.8836,0.8633,0.8825,3146739.0],["2007-03-30",0.8864,0.8925,0.8603,0.8642,3712092.0],["2007-04-02",0.8687,0.8763,0.8587,0.8672,3754336.0],["2007-04-03",0.8793,0.8839,0.874,0.8795,2750363.0],["2007-04-04",0.8784,0.887,0.8754,0.8847,2085243.0],["2007-04-05",0.8836,0.8912,0.8804,0.8868,1381473.0],["2007-04-09",0.8971,0.8996,0.8921,0.8937,1178342.0],["2007-04-10",0.8928,0.8957,0.89,0.8942,2430386.0],["2007-04-11",0.9047,0.9047,0.88,0.885,3107192.0],["2007-04-12",0.877,0.896,0.8758,0.8932,4713368.0],["2007-04-13",0.9131,0.9216,0.9038,0.9202,10419023.0],["2007-04-16",0.9298,0.944,0.9285,0.9401,5105250.0],["2007-04-17",0.9422,0.953,0.9401,0.9506,6314151.0],["2007-04-18",0.9486,0.9737,0.9413,0.9637,5176256.0],["2007-04-19",0.9557,0.9733,0.953,0.9696,3855902.0],["2007-04-20",0.9925,0.9957,0.9838,0.9939,3516151.0],["2007-04-23",0.9923,0.9928,0.9726,0.9744,2709917.0],["2007-04-24",0.9557,0.9689,0.9548,0.9671,3155727.0],["2007-04-25",0.9774,1.0042,0.9662,1.003,2656887.0],["2007-04-26",1.0056,1.0118,0.9955,0.9991,6150567.0],["2007-04-27",0.9733,1.0107,0.9579,1.0069,9832100.0],["2007-04-30",1.0178,1.021,0.9892,0.9899,4854481.0],["2007-05-01",0.9924,0.9989,0.9857,0.9905,2495101.0],["2007-05-02",1.0027,1.0195,0.9943,1.013,6521777.0],["2007-05-03",1.0252,1.0311,1.0119,1.0269,4650451.0],["2007-05-04",1.0393,1.0411,1.0279,1.0327,5514209.0],["2007-05-07",1.0327,1.038,1.0285,1.0334,4256772.0],["2007-05-08",1.0334,1.038,1.016,1.032,4194454.0],["2007-05-09",1.0372,1.052,1.0323,1.0518,5551060.0],["2007-05-10",1.0366,1.0497,1.0288,1.032,8075522.0],["2007-05-11",1.0363,1.0552,1.0363,1.054,6203597.0],["2007-05-14",1.0901,1.095,1.0543,1.0621,3627603.0],["2007-05-15",1.0583,1.0781,1.0578,1.0726,7290560.0],["2007-05-16",1.0769,1.1076,1.0732,1.1059,5699064.0],["2007-05-17",1.0964,1.0973,1.0821,1.087,3653369.0],["2007-05-18",1.0881,1.1021,1.0712,1.0964,2925931.0],["2007-05-21",1.1007,1.1164,1.095,1.0996,3486190.0],["2007-05-22",1.095,1.1007,1.0718,1.095,4159101.0],["2007-05-23",1.0987,1.1033,1.0735,1.0758,5034543.0],["2007-05-24",1.0615,1.0755,1.0432,1.0472,3902041.0],["2007-05-25",1.0643,1.0847,1.0638,1.0812,2174525.0],["2007-05-29",1.0984,1.1041,1.0666,1.0798,4056636.0],["2007-05-30",1.0515,1.0958,1.0515,1.0944,4355042.0],["2007-05-31",1.1099,1.1376,1.1056,1.1288,4162696.0],["2007-06-01",1.1534,1.2081,1.1491,1.2009,8334380.0],["2007-06-04",1.1542,1.1926,1.1436,1.1774,8260078.0],["2007-06-05",1.1591,1.1665,1.1379,1.1468,4492859.0],["2007-06-06",1.1136,1.1227,1.0933,1.1167,3493980.0],["2007-06-07",1.1167,1.1296,1.0629,1.083,3334591.0],["2007-06-08",1.085,1.1439,1.081,1.1414,4290327.0],["2007-06-11",1.1442,1.1889,1.1402,1.1743,3773810.0],["2007-06-12",1.1932,1.2121,1.1634,1.1914,8358348.0],["2007-06-13",1.2046,1.2247,1.1892,1.2018,5912083.0],["2007-06-14",1.2252,1.2315,1.2126,1.2195,3541018.0],["2007-06-15",1.2447,1.2533,1.2367,1.243,4686104.0],["2007-06-18",1.2624,1.2699,1.2424,1.2504,3216547.0],["2007-06-19",1.2424,1.2619,1.2401,1.2567,2389341.0],["2007-06-20",1.2653,1.2687,1.2235,1.2264,2434880.0],["2007-06-21",1.239,1.2882,1.2103,1.2802,3656665.0],["2007-06-22",1.2676,1.2756,1.2206,1.2332,3315416.0],["2007-06-25",1.2252,1.2481,1.2109,1.2264,2860917.0],["2007-06-26",1.2539,1.2539,1.2098,1.2155,1950721.0],["2007-06-27",1.2006,1.2264,1.1794,1.2252,2300059.0],["2007-06-28",1.196,1.334,1.1766,1.1937,9335057.0],["2007-06-29",1.1926,1.2155,1.1926,1.2081,4405375.0],["2007-07-02",1.2338,1.2785,1.2298,1.275,3724975.0],["2007-07-03",1.2716,1.2739,1.2355,1.2424,2421698.0],["2007-07-05",1.2424,1.2544,1.231,1.2544,3291148.0],["2007-07-06",1.2676,1.2882,1.2659,1.2756,2252122.0],["2007-07-09",1.2882,1.2962,1.2584,1.2659,2470833.0],["2007-07-10",1.255,1.2584,1.2258,1.231,2659284.0],["2007-07-11",1.2378,1.259,1.2029,1.2567,3470311.0],["2007-07-12",1.2728,1.2979,1.2728,1.2905,2368668.0],["2007-07-13",1.2905,1.2922,1.2693,1.2762,6003462.0],["2007-07-16",1.2825,1.2825,1.2401,1.2458,5532784.0],["2007-07-17",1.2642,1.2642,1.251,1.2533,4916499.0],["2007-07-18",1.2567,1.2602,1.235,1.2527,4383204.0],["2007-07-19",1.271,1.275,1.2579,1.2728,4963837.0],["2007-07-20",1.2596,1.2653,1.239,1.255,4003606.0],["2007-07-23",1.2739,1.2739,1.2624,1.267,1825486.0],["2007-07-24",1.2665,1.2665,1.1909,1.2046,3176100.0],["2007-07-25",1.2247,1.2247,1.1634,1.1937,3696812.0],["2007-07-26",1.1285,1.156,1.0701,1.1199,6561624.0],["2007-07-27",1.1468,1.164,1.1016,1.1376,6538854.0],["2007-07-30",1.1617,1.1726,1.1537,1.1651,7629412.0],["2007-07-31",1.2063,1.2149,1.1628,1.1663,7381939.0],["2007-08-01",1.1497,1.16,1.1142,1.1537,4814334.0],["2007-08-02",1.164,1.1811,1.1502,1.1691,3428367.0],["2007-08-03",1.1479,1.1668,1.1124,1.1124,2277289.0],["2007-08-06",1.1273,1.1353,1.0913,1.1331,3496976.0],["2007-08-07",1.1256,1.1525,1.097,1.1336,3656665.0],["2007-08-08",1.1737,1.2023,1.1519,1.1852,3950576.0],["2007-08-09",1.1268,1.1668,1.1061,1.1067,4169587.0],["2007-08-10",1.0821,1.0993,1.0563,1.0895,5072892.0],["2007-08-13",1.105,1.121,1.0684,1.0752,2105616.0],["2007-08-14",1.0706,1.0741,1.0117,1.014,3289051.0],["2007-08-15",1.0025,1.0351,0.9384,0.9401,3884364.0],["2007-08-16",0.8977,0.9447,0.8353,0.9252,7101810.0],["2007-08-17",1.0014,1.0392,0.9298,0.9951,5364107.0],["2007-08-20",1.0008,1.0157,0.955,1.0031,4474883.0],["2007-08-21",1.0019,1.042,0.9928,1.0306,4716963.0],["2007-08-22",1.0684,1.0758,1.0351,1.0643,6175135.0],["2007-08-23",1.0729,1.085,1.0455,1.0655,6015746.0],["2007-08-24",1.0632,1.1004,1.0506,1.093,3034687.0],["2007-08-27",1.093,1.1027,1.0769,1.0855,2316237.0],["2007-08-28",1.0455,1.0844,1.0191,1.0283,4436234.0],["2007-08-29",1.0621,1.089,1.0477,1.0792,3652471.0],["2007-08-30",1.0363,1.0752,1.0346,1.0575,4133035.0],["2007-08-31",1.0689,1.0993,1.0649,1.0878,2825264.0],["2007-09-04",1.0804,1.1153,1.0804,1.0941,3397807.0],["2007-09-05",1.0672,1.0678,1.0403,1.05,3590752.0],["2007-09-06",1.0678,1.0718,1.05,1.0718,2317735.0],["2007-09-07",1.16,1.172,0.971,1.0529,2803094.0],["2007-09-10",1.1044,1.1044,1.0122,1.0329,3154529.0],["2007-09-11",1.0563,1.0701,1.0409,1.0506,1671789.0],["2007-09-12",1.0615,1.0741,1.0443,1.0523,2547532.0],["2007-09-13",1.0535,1.0981,1.0535,1.0913,3392714.0],["2007-09-14",1.0878,1.113,1.0798,1.0993,2960086.0],["2007-09-17",1.0781,1.0878,1.0477,1.054,3437055.0],["2007-09-18",1.0672,1.1302,1.0552,1.1302,3569780.0],["2007-09-19",1.1571,1.1708,1.1313,1.1605,3910130.0],["2007-09-20",1.1514,1.168,1.1044,1.1422,3893052.0],["2007-09-21",1.1645,1.1766,1.1594,1.1663,3103596.0],["2007-09-24",1.1754,1.2,1.1731,1.1852,2919040.0],["2007-09-25",1.1852,1.2206,1.168,1.2206,2559815.0],["2007-09-26",1.243,1.2453,1.2287,1.2436,3946981.0],["2007-09-27",1.2436,1.2539,1.2315,1.2533,4176777.0],["2007-09-28",1.2498,1.3054,1.2126,1.2212,2766542.0],["2007-10-01",1.2332,1.2596,1.2206,1.2453,6842952.0],["2007-10-02",1.2441,1.2916,1.2149,1.2195,5052519.0],["2007-10-03",1.2126,1.2407,1.1783,1.1806,2839645.0],["2007-10-04",1.1794,1.1972,1.1731,1.192,2313541.0],["2007-10-05",1.2006,1.2373,1.2006,1.2298,2459148.0],["2007-10-08",1.2241,1.2596,1.2121,1.2287,1435102.0],["2007-10-09",1.2418,1.2596,1.235,1.2567,3459226.0],["2007-10-10",1.263,1.263,1.2172,1.2252,4011096.0],["2007-10-11",1.251,1.251,1.1634,1.1823,4877850.0],["2007-10-12",1.1336,1.2235,1.1336,1.2046,1963903.0],["2007-10-15",1.2298,1.2298,1.1548,1.1731,2973868.0],["2007-10-16",1.1451,1.1634,1.1336,1.1451,2637113.0],["2007-10-17",1.1623,1.1794,1.1451,1.1794,3295343.0],["2007-10-18",1.1628,1.196,1.1565,1.1806,2248527.0],["2007-10-19",1.1846,1.1874,1.1428,1.1451,3959864.0],["2007-10-22",1.1451,1.1582,1.117,1.1497,2896870.0],["2007-10-23",1.1783,1.184,1.1514,1.1748,3591651.0],["2007-10-24",1.1771,1.1886,1.1451,1.1645,3101499.0],["2007-10-25",1.1737,1.1829,1.1508,1.168,2537345.0],["2007-10-26",1.1857,1.1874,1.1468,1.1789,2847135.0],["2007-10-29",1.1909,1.2092,1.188,1.2018,3907733.0],["2007-10-30",1.2012,1.2132,1.192,1.1977,1807510.0],["2007-10-31",1.2195,1.2533,1.2029,1.2367,4118954.0],["2007-11-01",1.2144,1.2161,1.192,1.1983,1884508.0],["2007-11-02",1.2178,1.2218,1.1594,1.1989,1976187.0],["2007-11-05",1.1892,1.2355,1.1823,1.2149,2364174.0],["2007-11-06",1.2533,1.2596,1.2355,1.2567,2069364.0],["2007-11-07",1.2796,1.2974,1.2636,1.2636,5259546.0],["2007-11-08",1.2367,1.3168,1.2241,1.2493,5235577.0],["2007-11-09",1.2224,1.2447,1.2161,1.2241,2364174.0],["2007-11-12",1.2212,1.2212,1.1611,1.1668,3365750.0],["2007-11-13",1.1995,1.2275,1.1897,1.2195,2193400.0],["2007-11-14",1.2327,1.255,1.2052,1.2115,2776129.0],["2007-11-15",1.2161,1.2235,1.1565,1.1892,2053485.0],["2007-11-16",1.2195,1.247,1.2035,1.2464,3459526.0],["2007-11-19",1.2144,1.2281,1.1766,1.1863,3809163.0],["2007-11-20",1.1708,1.2476,1.1708,1.2035,1900687.0],["2007-11-21",1.1955,1.1955,1.0998,1.1371,4059333.0],["2007-11-23",1.1227,1.1657,1.1073,1.1319,2428289.0],["2007-11-26",1.1004,1.1033,1.042,1.0443,4580344.0],["2007-11-27",1.0666,1.0758,1.0122,1.0615,8906623.0],["2007-11-28",1.0895,1.1634,1.0895,1.1416,5006081.0],["2007-11-29",1.1623,1.1857,1.1308,1.1508,3624607.0],["2007-11-30",1.1485,1.2241,1.1485,1.1995,5215504.0],["2007-12-03",1.1995,1.2247,1.1932,1.2103,1371886.0],["2007-12-04",1.1748,1.2081,1.1582,1.1914,1993864.0],["2007-12-05",1.2338,1.2533,1.2292,1.247,2069663.0],["2007-12-06",1.2395,1.2882,1.2321,1.2808,2841443.0],["2007-12-07",1.2693,1.2928,1.2619,1.2842,3943386.0],["2007-12-10",1.2693,1.2876,1.2281,1.2476,5766775.0],["2007-12-11",1.2269,1.2332,1.1371,1.1451,9639754.0],["2007-12-12",1.18,1.2132,1.1359,1.1548,10145785.0],["2007-12-13",1.1308,1.1416,1.097,1.1205,9046538.0],["2007-12-14",1.1079,1.1331,1.1044,1.121,9810228.0],["2007-12-17",1.0953,1.0953,1.0512,1.0615,8192667.0],["2007-12-18",1.085,1.0964,1.0437,1.0815,6518181.0],["2007-12-19",1.0735,1.093,1.0609,1.085,5179851.0],["2007-12-20",1.0884,1.0901,1.0621,1.0804,4219021.0],["2007-12-21",1.081,1.081,1.0117,1.022,10220686.0],["2007-12-24",1.03,1.0603,1.022,1.0283,2149658.0],["2007-12-26",1.038,1.0747,1.0288,1.0712,5011474.0],["2007-12-27",1.0741,1.0855,1.054,1.0552,4422752.0],["2007-12-28",1.0769,1.081,1.058,1.0586,3032890.0],["2007-12-31",1.0621,1.0649,1.0449,1.0569,2811483.0],["2008-01-02",1.0718,1.0735,1.0432,1.0512,5189738.0],["2008-01-03",1.0678,1.0752,1.0512,1.0649,4911106.0],["2008-01-04",1.0512,1.0695,1.0288,1.0563,8242102.0],["2008-01-07",1.0535,1.0586,1.0237,1.0535,6305762.0],["2008-01-08",1.0432,1.105,1.0432,1.0724,5580122.0],["2008-01-09",1.0884,1.1273,1.0758,1.125,6789622.0],["2008-01-10",1.0798,1.1439,1.0077,1.1239,7240826.0],["2008-01-11",1.0987,1.1308,1.0844,1.0987,3876275.0],["2008-01-14",1.085,1.0998,1.0718,1.0901,2274293.0],["2008-01-15",1.0649,1.0701,1.0311,1.0397,2533151.0],["2008-01-16",1.0306,1.0523,1.0168,1.0266,4131237.0],["2008-01-17",1.0443,1.0563,0.9693,0.9825,4660637.0],["2008-01-18",0.9785,1.0071,0.967,0.9945,5073492.0],["2008-01-22",0.9384,0.9928,0.8691,0.9762,6187119.0],["2008-01-23",0.9161,0.967,0.908,0.9624,6416316.0],["2008-01-24",0.9642,0.9785,0.9109,0.967,5352123.0],["2008-01-25",0.9899,0.9899,0.939,0.9544,4958144.0],["2008-01-28",0.9367,0.9544,0.9298,0.9464,6520578.0],["2008-01-29",0.9567,0.9653,0.9161,0.935,8158213.0],["2008-01-30",0.9121,0.9315,0.8886,0.9046,14980492.0],["2008-01-31",0.8914,0.9189,0.8851,0.9121,10940334.0],["2008-02-01",0.9126,0.9361,0.896,0.9264,9950143.0],["2008-02-04",0.9384,0.971,0.9229,0.9538,5913281.0],["2008-02-05",0.9275,0.9441,0.9115,0.9115,4350847.0],["2008-02-06",0.9161,0.9424,0.9046,0.9183,5369800.0],["2008-02-07",0.9166,0.9264,0.9035,0.9189,4077309.0],["2008-02-08",0.908,0.9372,0.9052,0.9258,3080227.0],["2008-02-11",0.9275,0.9401,0.9172,0.9395,3493081.0],["2008-02-12",0.9601,0.9859,0.9567,0.9733,4813735.0],["2008-02-13",0.9848,1.0054,0.9819,0.9985,6929238.0],["2008-02-14",1.0283,1.0334,1.0105,1.0134,5922869.0],["2008-02-15",1.0128,1.022,1.0042,1.0185,3621911.0],["2008-02-19",1.0535,1.0586,1.0065,1.0122,2554123.0],["2008-02-20",1.0002,1.0523,0.9934,1.0426,3203364.0],["2008-02-21",1.0615,1.0792,1.0346,1.0432,4925487.0],["2008-02-22",1.0615,1.0649,1.03,1.0603,3041578.0],["2008-02-25",1.0718,1.0764,1.0495,1.0678,2710516.0],["2008-02-26",1.0506,1.1233,1.0506,1.113,3726772.0],["2008-02-27",1.1227,1.1445,1.1021,1.1222,4748421.0],["2008-02-28",1.1164,1.1222,1.0867,1.1084,4580643.0],["2008-02-29",1.0878,1.1101,1.0724,1.0895,4519524.0],["2008-03-03",1.089,1.1474,1.089,1.1456,5410246.0],["2008-03-04",1.1617,1.1766,1.1393,1.1445,11700429.0],["2008-03-05",1.168,1.1829,1.1531,1.1737,3698310.0],["2008-03-06",1.1714,1.1714,1.1313,1.1342,3018209.0],["2008-03-07",1.0792,1.0792,1.0483,1.0718,8906623.0],["2008-03-10",1.0867,1.0867,1.0254,1.0306,5238873.0],["2008-03-11",1.0546,1.0712,1.0248,1.0615,3556897.0],["2008-03-12",1.0775,1.0798,1.0523,1.0569,2880391.0],["2008-03-13",1.0163,1.0506,1.0002,1.0477,4639366.0],["2008-03-14",1.0609,1.0718,1.0088,1.034,3804370.0],["2008-03-17",0.9808,1.0237,0.975,1.0065,3289051.0],["2008-03-18",1.058,1.058,1.014,1.0489,3239017.0],["2008-03-19",1.0586,1.0615,1.0025,1.0059,6265915.0],["2008-03-20",0.9836,1.0226,0.9819,1.0054,3672544.0],["2008-03-24",1.0122,1.026,0.9928,1.0037,1699353.0],["2008-03-25",1.0105,1.0237,0.9945,0.9997,3176400.0],["2008-03-26",0.9899,0.9911,0.9567,0.9642,3902939.0],["2008-03-27",0.9808,1.022,0.9785,1.0071,5494435.0],["2008-03-28",1.0105,1.0157,0.9956,1.01,3916721.0],["2008-03-31",0.9974,1.0369,0.9916,1.0329,5526493.0],["2008-04-01",1.0392,1.0861,1.0392,1.0701,6112518.0],["2008-04-02",1.081,1.1313,1.0724,1.1296,5270331.0],["2008-04-03",1.1153,1.1508,1.1107,1.1342,2716808.0],["2008-04-04",1.1411,1.1502,1.1239,1.1273,4013793.0],["2008-04-07",1.1571,1.1829,1.0701,1.0827,9702970.0],["2008-04-08",1.0855,1.1239,1.0781,1.1142,4071616.0],["2008-04-09",1.1147,1.1193,1.097,1.1039,2463942.0],["2008-04-10",1.0935,1.113,1.0838,1.101,1734107.0],["2008-04-11",1.089,1.1016,1.0827,1.0907,1588500.0],["2008-04-14",1.0855,1.0958,1.0724,1.0804,1327245.0],["2008-04-15",1.0861,1.0964,1.0729,1.0844,1255640.0],["2008-04-16",1.1016,1.1268,1.0947,1.1205,1658907.0],["2008-04-17",1.1262,1.1531,1.1119,1.1474,2147860.0],["2008-04-18",1.1834,1.1834,1.1657,1.1726,3871181.0],["2008-04-21",1.18,1.1932,1.1571,1.1846,2355186.0],["2008-04-22",1.1817,1.1949,1.1508,1.1846,3809463.0],["2008-04-23",1.1834,1.1943,1.1737,1.1909,1848556.0],["2008-04-24",1.1943,1.2252,1.1846,1.2178,3391216.0],["2008-04-25",1.2338,1.2441,1.2155,1.2441,3799876.0],["2008-04-28",1.2206,1.226,1.2008,1.2044,3292646.0],["2008-04-29",1.1923,1.1923,1.1509,1.1611,3176999.0],["2008-04-30",1.1575,1.2927,1.1551,1.232,5822801.0],["2008-05-01",1.2404,1.2891,1.232,1.2596,5860851.0],["2008-05-02",1.3041,1.3167,1.265,1.3137,8776595.0],["2008-05-05",1.3047,1.3317,1.2921,1.3137,4033866.0],["2008-05-06",1.3161,1.3161,1.2812,1.3113,3267480.0],["2008-05-07",1.3119,1.3119,1.2422,1.2614,4467093.0],["2008-05-08",1.2692,1.2903,1.2482,1.2638,7366060.0],["2008-05-09",1.2542,1.2734,1.2494,1.2692,2986152.0],["2008-05-12",1.274,1.274,1.2506,1.262,2660782.0],["2008-05-13",1.2806,1.2806,1.2374,1.2536,3044275.0],["2008-05-14",1.2614,1.2746,1.2434,1.2524,2812981.0],["2008-05-15",1.2638,1.3125,1.2602,1.3041,2485813.0],["2008-05-16",1.3161,1.3623,1.3161,1.3587,3070939.0],["2008-05-19",1.3491,1.4386,1.3221,1.3786,9650240.0],["2008-05-20",1.3828,1.3918,1.3479,1.3768,6168843.0],["2008-05-21",1.3611,1.3707,1.3239,1.3341,5915978.0],["2008-05-22",1.3419,1.3569,1.3251,1.3251,1662202.0],["2008-05-23",1.3215,1.3689,1.2782,1.3059,2876197.0],["2008-05-27",1.3161,1.3305,1.2909,1.3029,3308525.0],["2008-05-28",1.3155,1.4056,1.2945,1.3978,6052897.0],["2008-05-29",1.3744,1.447,1.3473,1.3744,5119930.0],["2008-05-30",1.3936,1.4236,1.3671,1.42,4986906.0],["2008-06-02",1.4008,1.4398,1.3786,1.4314,4687901.0],["2008-06-03",1.4314,1.441,1.4026,1.4074,5323062.0],["2008-06-04",1.3984,1.4536,1.3984,1.4344,5336544.0],["2008-06-05",1.45,1.4873,1.4464,1.4837,4158801.0],["2008-06-06",1.4506,1.4849,1.4152,1.4152,5277222.0],["2008-06-09",1.4458,1.4729,1.4374,1.4717,4488665.0],["2008-06-10",1.4416,1.4542,1.4116,1.4482,4062928.0],["2008-06-11",1.453,1.4633,1.4188,1.444,6225169.0],["2008-06-12",1.4392,1.4596,1.4152,1.4488,2706022.0],["2008-06-13",1.4362,1.4362,1.4104,1.426,1625950.0],["2008-06-16",1.4176,1.426,1.4128,1.4212,2268301.0],["2008-06-17",1.4428,1.4675,1.4302,1.4416,5559449.0],["2008-06-18",1.4338,1.438,1.4176,1.4284,3127864.0],["2008-06-19",1.4416,1.4825,1.4242,1.4669,6480731.0],["2008-06-20",1.4548,1.4987,1.429,1.441,7158734.0],["2008-06-23",1.4566,1.4566,1.4116,1.4224,3910429.0],["2008-06-24",1.402,1.417,1.3876,1.4002,3612024.0],["2008-06-25",1.3996,1.4807,1.3966,1.4699,6998746.0],["2008-06-26",1.429,1.4747,1.429,1.4584,12273871.0],["2008-06-27",1.4651,1.4675,1.4344,1.4512,4424849.0],["2008-06-30",1.4524,1.4885,1.4524,1.4747,2633817.0],["2008-07-01",1.4687,1.4723,1.435,1.459,9959132.0],["2008-07-02",1.4596,1.4699,1.4266,1.432,3814257.0],["2008-07-03",1.4416,1.4506,1.4008,1.4314,3543415.0],["2008-07-07",1.4032,1.4104,1.3623,1.393,3969451.0],["2008-07-08",1.3659,1.411,1.3623,1.4008,5597798.0],["2008-07-09",1.4044,1.4452,1.3918,1.3984,3818451.0],["2008-07-10",1.387,1.4711,1.3828,1.4639,4445822.0],["2008-07-11",1.4518,1.4945,1.4398,1.4777,5561546.0],["2008-07-14",1.4939,1.5341,1.4825,1.5239,4542893.0],["2008-07-15",1.4999,1.5606,1.4657,1.5383,5005182.0],["2008-07-16",1.5383,1.5792,1.5263,1.5666,6877706.0],["2008-07-17",1.5948,1.5948,1.5089,1.5227,4520423.0],["2008-07-18",1.5227,1.5654,1.5125,1.557,5376990.0],["2008-07-21",1.569,1.581,1.5588,1.5786,4791265.0],["2008-07-22",1.5696,1.5708,1.5383,1.5443,2847435.0],["2008-07-23",1.5299,1.5473,1.4867,1.4945,4170785.0],["2008-07-24",1.4933,1.5065,1.4554,1.4753,3720181.0],["2008-07-25",1.4747,1.5443,1.4735,1.5299,7815766.0],["2008-07-28",1.5317,1.5588,1.4699,1.4777,6092744.0],["2008-07-29",1.5041,1.5107,1.4566,1.4723,4361034.0],["2008-07-30",1.4747,1.4813,1.4236,1.4314,5063605.0],["2008-07-31",1.432,1.4398,1.4116,1.4266,6237153.0],["2008-08-01",1.4266,1.4332,1.4086,1.4122,4864069.0],["2008-08-04",1.456,1.456,1.3996,1.4176,4784673.0],["2008-08-05",1.4044,1.435,1.4044,1.4284,4263962.0],["2008-08-06",1.4296,1.4296,1.3834,1.3882,9801240.0],["2008-08-07",1.384,1.3888,1.3527,1.3707,6860928.0],["2008-08-08",1.3353,1.3641,1.2806,1.3449,5352423.0],["2008-08-11",1.3281,1.3479,1.2506,1.2692,7672255.0],["2008-08-12",1.268,1.2939,1.2494,1.271,6517582.0],["2008-08-13",1.2752,1.3263,1.2638,1.3149,5546266.0],["2008-08-14",1.3143,1.3413,1.2873,1.2963,2846237.0],["2008-08-15",1.3347,1.3467,1.3029,1.3227,3799576.0],["2008-08-18",1.3323,1.3371,1.2578,1.2861,4335268.0],["2008-08-19",1.2674,1.3491,1.2614,1.3461,4001209.0],["2008-08-20",1.3593,1.3942,1.3269,1.375,5270331.0],["2008-08-21",1.3635,1.384,1.3485,1.3599,2524162.0],["2008-08-22",1.3653,1.3713,1.3239,1.3443,1351213.0],["2008-08-25",1.3425,1.3575,1.3125,1.3239,1714333.0],["2008-08-26",1.3125,1.3389,1.3047,1.3323,2616141.0],["2008-08-27",1.3461,1.3587,1.3317,1.3551,3282460.0],["2008-08-28",1.3677,1.378,1.3341,1.3587,2704224.0],["2008-08-29",1.3413,1.3599,1.2873,1.2963,3211454.0],["2008-09-02",1.2638,1.2897,1.2518,1.2596,3256095.0],["2008-09-03",1.2542,1.2794,1.2062,1.2176,3238418.0],["2008-09-04",1.2062,1.2122,1.1581,1.1641,4405375.0],["2008-09-05",1.1299,1.1761,1.1101,1.1563,5462078.0],["2008-09-08",1.1827,1.2032,1.1221,1.1287,4273549.0],["2008-09-09",1.1095,1.1179,1.0602,1.0662,3996715.0],["2008-09-10",1.062,1.1046,1.038,1.0602,6108623.0],["2008-09-11",1.0151,1.0644,1.0091,1.0506,5916876.0],["2008-09-12",1.0368,1.0812,1.0368,1.0674,5240970.0],["2008-09-15",1.0362,1.0812,1.0302,1.0428,5451891.0],["2008-09-16",1.0079,1.0614,0.9827,1.0524,5853660.0],["2008-09-17",1.0013,1.0055,0.9094,0.9557,11471532.0],["2008-09-18",0.9839,1.0536,0.9046,0.9869,9778171.0],["2008-09-19",1.0788,1.1701,1.0662,1.1293,11607852.0],["2008-09-22",1.1707,1.1839,1.1293,1.1365,5624763.0],["2008-09-23",1.1485,1.1635,1.0842,1.1203,6735993.0],["2008-09-24",1.1287,1.1569,1.1215,1.1329,3374738.0],["2008-09-25",1.1659,1.205,1.1569,1.1899,4465296.0],["2008-09-26",1.1527,1.205,1.1527,1.1953,4723554.0],["2008-09-29",1.1515,1.1515,1.0524,1.0812,7005936.0],["2008-09-30",1.1281,1.202,1.1095,1.1857,5805723.0],["2008-10-01",1.1779,1.2224,1.1527,1.2182,3082924.0],["2008-10-02",1.1881,1.1881,1.0896,1.1251,6457961.0],["2008-10-03",1.1485,1.1809,1.0932,1.104,4748721.0],["2008-10-06",0.9971,1.0476,0.9046,0.9839,7621922.0],["2008-10-07",0.9983,1.0013,0.9232,0.9292,12693616.0],["2008-10-08",0.8313,0.9226,0.7899,0.8229,13622388.0],["2008-10-09",0.8752,0.8974,0.7869,0.8037,7816664.0],["2008-10-10",0.7599,0.8415,0.5592,0.7881,8944074.0],["2008-10-13",0.88,0.9605,0.8614,0.9605,7331306.0],["2008-10-14",1.0194,1.0308,0.9431,0.9893,7539231.0],["2008-10-15",0.9166,0.9485,0.8415,0.8488,7436168.0],["2008-10-16",0.8818,0.9413,0.8385,0.9401,8290338.0],["2008-10-17",0.9136,1.0049,0.9034,0.9461,8870072.0],["2008-10-20",0.9599,1.0175,0.9437,0.9983,5546266.0],["2008-10-21",0.9515,0.9545,0.916,0.9214,5643937.0],["2008-10-22",0.862,0.8704,0.7382,0.7827,8789179.0],["2008-10-23",0.7785,0.8301,0.7671,0.8157,11363075.0],["2008-10-24",0.7352,0.8037,0.7274,0.7773,5528290.0],["2008-10-27",0.8049,0.8217,0.7653,0.7845,5449494.0],["2008-10-28",0.8415,0.9214,0.8085,0.9154,6286887.0],["2008-10-29",0.883,0.9473,0.883,0.9124,6127498.0],["2008-10-30",0.9365,0.9743,0.9172,0.9671,7914635.0],["2008-10-31",0.9461,0.9581,0.9046,0.9136,5360212.0],["2008-11-03",0.904,0.9971,0.9016,0.9875,4983011.0],["2008-11-04",1.0019,1.0314,0.9467,0.9737,5455786.0],["2008-11-05",0.9449,0.9653,0.883,0.8896,5193633.0],["2008-11-06",0.9256,0.9407,0.8409,0.8548,6969085.0],["2008-11-07",0.877,0.9731,0.877,0.9665,8048258.0],["2008-11-10",0.9581,0.9767,0.898,0.9371,5713745.0],["2008-11-11",0.9058,0.9533,0.8788,0.9232,5078884.0],["2008-11-12",0.8842,0.904,0.853,0.8602,6429798.0],["2008-11-13",0.8974,1.0109,0.85,1.0067,10116424.0],["2008-11-14",0.9371,1.0043,0.9371,0.9461,5697566.0],["2008-11-17",0.9545,1.0224,0.9437,0.9611,5272429.0],["2008-11-18",0.9911,1.0085,0.9425,0.9785,7121584.0],["2008-11-19",0.9671,0.9797,0.9317,0.9317,6134688.0],["2008-11-20",0.895,0.9497,0.8289,0.8428,7985341.0],["2008-11-21",0.9142,0.9725,0.8824,0.9605,8347562.0],["2008-11-24",0.9701,1.0031,0.9587,0.9761,6319844.0],["2008-11-25",1.0139,1.0169,0.9491,0.9773,6850142.0],["2008-11-26",0.9485,1.032,0.9443,1.0248,4001809.0],["2008-11-28",0.9953,1.0097,0.9256,0.9509,5453689.0],["2008-12-01",0.9094,0.9142,0.853,0.856,6468447.0],["2008-12-02",0.8932,0.9365,0.8716,0.9286,3812159.0],["2008-12-03",0.907,0.9425,0.8704,0.9082,5264938.0],["2008-12-04",0.9004,0.9046,0.8289,0.8524,5017466.0],["2008-12-05",0.8259,0.8968,0.8067,0.889,6072970.0],["2008-12-08",0.8842,0.892,0.8518,0.874,6433094.0],["2008-12-09",0.865,0.8824,0.8331,0.844,6431895.0],["2008-12-10",0.8434,0.8638,0.8151,0.8313,3486490.0],["2008-12-11",0.8409,0.8704,0.8163,0.8301,6234457.0],["2008-12-12",0.8121,0.8704,0.8109,0.8656,4162995.0],["2008-12-15",0.8638,0.8662,0.8169,0.8331,2002852.0],["2008-12-16",0.8464,0.901,0.8163,0.8962,5519901.0],["2008-12-17",0.8428,0.8548,0.8067,0.8163,5221196.0],["2008-12-18",0.8349,0.844,0.7791,0.7851,7030804.0],["2008-12-19",0.8049,0.8103,0.7743,0.7815,12166912.0],["2008-12-22",0.7899,0.7899,0.7599,0.7761,3622810.0],["2008-12-23",0.7851,0.7947,0.7647,0.7743,3778604.0],["2008-12-24",0.7701,0.7761,0.7593,0.7725,1011762.0],["2008-12-26",0.7791,0.7893,0.7755,0.7869,927274.0],["2008-12-29",0.7725,0.7887,0.7671,0.7845,2034909.0],["2008-12-30",0.8145,0.8397,0.8091,0.8241,2209279.0],["2008-12-31",0.8277,0.8446,0.8061,0.8253,1922258.0],["2009-01-02",0.8277,0.868,0.8109,0.8602,1904881.0],["2009-01-05",0.8373,0.874,0.8295,0.8548,3146739.0],["2009-01-06",0.8614,0.8758,0.8452,0.8656,4069819.0],["2009-01-07",0.856,0.8632,0.8223,0.85,3616818.0],["2009-01-08",0.8403,0.8524,0.8271,0.8403,3005027.0],["2009-01-09",0.8554,0.8764,0.8385,0.8638,2996638.0],["2009-01-12",0.8524,0.853,0.8331,0.8452,2178420.0],["2009-01-13",0.8458,0.8656,0.8422,0.8542,2188007.0],["2009-01-14",0.8409,0.8554,0.8205,0.8494,3899943.0],["2009-01-15",0.8385,0.8734,0.8067,0.8674,3560492.0],["2009-01-16",0.8692,0.883,0.85,0.8794,4178874.0],["2009-01-20",0.8554,0.8554,0.7809,0.8013,4099779.0],["2009-01-21",0.8175,0.8632,0.8109,0.8548,3118576.0],["2009-01-22",0.8109,0.8277,0.7887,0.8151,4522221.0],["2009-01-23",0.7959,0.8259,0.7809,0.8253,2980459.0],["2009-01-26",0.8235,0.8458,0.8163,0.8211,2061274.0],["2009-01-27",0.8337,0.8337,0.8085,0.8187,1590597.0],["2009-01-28",0.8337,0.8548,0.8211,0.8482,2444168.0],["2009-01-29",0.8199,0.8476,0.8199,0.8295,3791487.0],["2009-01-30",0.8211,0.8313,0.8073,0.8163,3136253.0],["2009-02-02",0.8031,0.8259,0.7983,0.8139,2814179.0],["2009-02-03",0.8055,0.8133,0.7947,0.8067,1718228.0],["2009-02-04",0.8145,0.8343,0.8001,0.8157,2984354.0],["2009-02-05",0.8049,0.8289,0.7935,0.8217,2316537.0],["2009-02-06",0.8187,0.8554,0.8157,0.8536,2905259.0],["2009-02-09",0.8458,0.88,0.8409,0.8728,3800175.0],["2009-02-10",0.8704,0.8992,0.8397,0.8578,4563566.0],["2009-02-11",0.8626,0.8866,0.8349,0.8506,4712169.0],["2009-02-12",0.8409,0.8512,0.8217,0.85,3840921.0],["2009-02-13",0.8361,0.8644,0.8187,0.8578,4638467.0],["2009-02-17",0.8403,0.8428,0.8169,0.8235,4816431.0],["2009-02-18",0.8259,0.8415,0.8025,0.8127,3337886.0],["2009-02-19",0.8205,0.8313,0.7995,0.8043,1886006.0],["2009-02-20",0.7905,0.8145,0.7851,0.8091,2869306.0],["2009-02-23",0.8211,0.8211,0.7442,0.7514,3500871.0],["2009-02-24",0.7623,0.8079,0.746,0.8007,2796802.0],["2009-02-25",0.7929,0.8319,0.7647,0.8109,4002408.0],["2009-02-26",0.8337,0.844,0.8121,0.8127,3771713.0],["2009-02-27",0.7845,0.8434,0.7845,0.8205,4398484.0],["2009-03-02",0.8235,0.8235,0.7767,0.7797,3468214.0],["2009-03-03",0.7815,0.7917,0.7569,0.7737,3294744.0],["2009-03-04",0.7797,0.8211,0.7797,0.8049,3035586.0],["2009-03-05",0.8013,0.8091,0.7815,0.7893,4920993.0],["2009-03-06",0.7995,0.8145,0.7947,0.8139,3651572.0],["2009-03-09",0.7977,0.8259,0.7929,0.8133,2610448.0],["2009-03-10",0.8331,0.853,0.8307,0.8506,4275347.0],["2009-03-11",0.8548,0.8614,0.8073,0.8109,5378189.0],["2009-03-12",0.8187,0.8349,0.8037,0.8301,4425149.0],["2009-03-13",0.8331,0.8373,0.8163,0.8337,3322607.0],["2009-03-16",0.8415,0.859,0.8253,0.8307,3184789.0],["2009-03-17",0.8277,0.8506,0.8229,0.8506,3380430.0],["2009-03-18",0.8506,0.8974,0.8337,0.8974,4263363.0],["2009-03-19",0.91,0.9136,0.8866,0.9004,3285456.0],["2009-03-20",0.8902,0.8926,0.847,0.8506,4334968.0],["2009-03-23",0.865,0.916,0.8608,0.9118,3729469.0],["2009-03-24",0.9052,0.9088,0.8806,0.8872,4504244.0],["2009-03-25",0.9016,0.9106,0.886,0.9016,5993275.0],["2009-03-26",0.907,0.9455,0.9022,0.9413,4023680.0],["2009-03-27",0.907,0.9214,0.8716,0.8734,3627603.0],["2009-03-30",0.868,0.8806,0.8476,0.8794,3886162.0],["2009-03-31",0.8902,0.9124,0.8848,0.8878,5977097.0],["2009-04-01",0.8878,0.9497,0.8824,0.9485,6313552.0],["2009-04-02",0.9761,0.9833,0.9635,0.9683,4070418.0],["2009-04-03",0.9947,1.0127,0.9869,1.0073,5019863.0],["2009-04-06",0.9719,0.9833,0.9599,0.9623,3746247.0],["2009-04-07",0.9509,0.9509,0.9226,0.9365,3896648.0],["2009-04-08",0.9587,0.9719,0.9527,0.9653,3371742.0],["2009-04-09",0.9947,1.0007,0.9755,0.9827,3485591.0],["2009-04-13",0.9803,0.9851,0.9653,0.9767,3035586.0],["2009-04-14",0.9515,0.9539,0.9184,0.9214,6651805.0],["2009-04-15",0.9034,0.9232,0.9022,0.922,2824665.0],["2009-04-16",0.9401,0.9539,0.9298,0.9485,7358271.0],["2009-04-17",0.9461,0.9599,0.9425,0.9449,5519901.0],["2009-04-20",0.9196,0.9268,0.9064,0.9112,3811860.0],["2009-04-21",0.9124,0.9743,0.9046,0.9527,4069819.0],["2009-04-22",0.9341,0.9503,0.9323,0.9389,3950277.0],["2009-04-23",0.9455,0.9521,0.9136,0.9172,6117911.0],["2009-04-24",0.907,0.9154,0.889,0.8986,8725063.0],["2009-04-27",0.889,0.9226,0.886,0.9064,8610315.0],["2009-04-28",0.9076,0.9395,0.9076,0.9359,3589853.0],["2009-04-29",0.9467,0.9749,0.9467,0.9713,4272950.0],["2009-04-30",0.9702,0.9758,0.9426,0.9438,4581242.0],["2009-05-01",0.952,0.9815,0.9319,0.9802,5244266.0],["2009-05-04",0.9815,1.0078,0.9802,1.0065,2747967.0],["2009-05-05",0.9915,0.9965,0.9614,0.9727,3854104.0],["2009-05-06",1.0009,1.0009,0.9614,0.9683,8890145.0],["2009-05-07",0.9796,0.9846,0.9532,0.9589,6465751.0],["2009-05-08",0.989,0.9953,0.9639,0.9739,7416993.0],["2009-05-11",0.9645,0.9789,0.9445,0.9746,4267557.0],["2009-05-12",0.9959,1.0159,0.9915,1.0116,7803182.0],["2009-05-13",0.9846,0.9996,0.9739,0.9884,6557429.0],["2009-05-14",0.9956,1.0136,0.9838,1.0097,3652051.0],["2009-05-15",1.0042,1.0214,0.9963,0.9995,4183908.0],["2009-05-18",1.0183,1.0285,1.0128,1.0269,2596966.0],["2009-05-19",1.0418,1.0418,1.0034,1.0065,4338503.0],["2009-05-20",1.0254,1.0277,0.9916,0.9948,5242588.0],["2009-05-21",0.9893,0.9893,0.9611,0.9681,4385242.0],["2009-05-22",0.9854,1.0018,0.9728,0.9909,4574112.0],["2009-05-26",0.9838,1.0089,0.9838,0.9948,6279217.0],["2009-05-27",1.0058,1.012,0.9862,0.9932,5172840.0],["2009-05-28",1.0073,1.0175,0.994,1.0159,3814556.0],["2009-05-29",1.0285,1.0591,1.0159,1.0371,6616212.0],["2009-06-01",1.0614,1.0787,1.045,1.063,4514910.0],["2009-06-02",1.0606,1.0708,1.045,1.0614,7034698.0],["2009-06-03",1.0355,1.0598,1.0355,1.0567,9060020.0],["2009-06-04",1.0528,1.1061,1.0528,1.1014,8271463.0],["2009-06-05",1.1116,1.1265,1.0959,1.1265,10943450.0],["2009-06-08",1.1084,1.1233,1.0943,1.1077,4041776.0],["2009-06-09",1.1171,1.1226,1.0865,1.099,4114879.0],["2009-06-10",1.11,1.1171,1.0912,1.1132,5200883.0],["2009-06-11",1.1147,1.168,1.0975,1.1492,5134251.0],["2009-06-12",1.1398,1.1806,1.1304,1.1735,9401089.0],["2009-06-15",1.1382,1.1414,1.11,1.1249,5778759.0],["2009-06-16",1.1351,1.1351,1.0802,1.0818,3854344.0],["2009-06-17",1.0787,1.0967,1.063,1.0834,5494974.0],["2009-06-18",1.0873,1.099,1.0724,1.081,4781917.0],["2009-06-19",1.1077,1.1077,1.0787,1.0826,3764223.0],["2009-06-22",1.081,1.0873,1.0285,1.0324,6515545.0],["2009-06-23",1.0457,1.0536,1.0254,1.0285,5062107.0],["2009-06-24",1.0708,1.099,1.023,1.0371,3541318.0],["2009-06-25",1.034,1.0559,1.0285,1.0559,4302072.0],["2009-06-26",1.0638,1.0826,1.052,1.0787,5078165.0],["2009-06-29",1.0826,1.0943,1.07,1.0732,4327957.0],["2009-06-30",1.0857,1.0943,1.0473,1.0536,4322445.0],["2009-07-01",1.0841,1.0967,1.0716,1.0779,3244110.0],["2009-07-02",1.0685,1.07,1.0465,1.0551,4126144.0],["2009-07-06",1.0395,1.052,1.0269,1.052,4807563.0],["2009-07-07",1.0418,1.0457,1.0191,1.0207,4374696.0],["2009-07-08",1.0175,1.0379,1.0026,1.0254,8331144.0],["2009-07-09",1.0144,1.052,1.0144,1.0395,3020726.0],["2009-07-10",1.0332,1.0332,1.0026,1.0269,3748164.0],["2009-07-13",1.023,1.0434,1.0034,1.0402,7312251.0],["2009-07-14",1.0418,1.0418,1.0144,1.0222,4444443.0],["2009-07-15",1.0387,1.0559,1.0332,1.0559,5093984.0],["2009-07-16",1.0497,1.0661,1.0395,1.0575,4548226.0],["2009-07-17",1.0645,1.0661,1.0489,1.0551,3829417.0],["2009-07-20",1.07,1.0787,1.0622,1.0724,4521621.0],["2009-07-21",1.0834,1.0834,1.0551,1.0685,3013535.0],["2009-07-22",1.0622,1.0724,1.0544,1.0551,3482835.0],["2009-07-23",1.07,1.0794,1.0575,1.0755,4253176.0],["2009-07-24",1.07,1.0771,1.0583,1.0638,3554500.0],["2009-07-27",1.0708,1.0779,1.0622,1.0732,2699071.0],["2009-07-28",1.0693,1.099,1.0583,1.0975,3539879.0],["2009-07-29",1.0904,1.1163,1.0889,1.1116,8036334.0],["2009-07-30",1.1226,1.1516,1.1218,1.1429,10898150.0],["2009-07-31",1.1367,1.1414,1.1155,1.1194,5431938.0],["2009-08-03",1.1563,1.1665,1.1437,1.1657,4571475.0],["2009-08-04",1.1798,1.2002,1.1759,1.1986,7148788.0],["2009-08-05",1.1884,1.2017,1.1712,1.1986,4103614.0],["2009-08-06",1.2323,1.2323,1.1978,1.2143,4010857.0],["2009-08-07",1.2284,1.2417,1.2064,1.2143,4182709.0],["2009-08-10",1.2127,1.2174,1.1821,1.197,4698747.0],["2009-08-11",1.1884,1.1939,1.1696,1.1892,3504886.0],["2009-08-12",1.1876,1.197,1.179,1.1884,2775290.0],["2009-08-13",1.1939,1.1978,1.1743,1.1908,4370381.0],["2009-08-14",1.2174,1.2205,1.1665,1.1798,3818391.0],["2009-08-17",1.1335,1.1523,1.121,1.1359,3387681.0],["2009-08-18",1.1335,1.1594,1.1335,1.1547,4403697.0],["2009-08-19",1.1335,1.1633,1.1312,1.1594,2491506.0],["2009-08-20",1.1633,1.1672,1.15,1.1578,4380448.0],["2009-08-21",1.1696,1.1837,1.1618,1.1672,2548311.0],["2009-08-24",1.1751,1.1908,1.168,1.1759,4426467.0],["2009-08-25",1.1508,1.1845,1.1508,1.161,4422393.0],["2009-08-26",1.1523,1.1586,1.1453,1.1586,2734065.0],["2009-08-27",1.1555,1.1719,1.139,1.1672,4712169.0],["2009-08-28",1.1743,1.1743,1.1445,1.1531,2619496.0],["2009-08-31",1.1469,1.1594,1.1343,1.1453,3149915.0],["2009-09-01",1.1445,1.1539,1.1202,1.1233,5750716.0],["2009-09-02",1.1179,1.1273,1.1069,1.1171,2825144.0],["2009-09-03",1.1375,1.1375,1.1139,1.1312,2152354.0],["2009-09-04",1.1359,1.1429,1.1202,1.1406,1942871.0],["2009-09-08",1.1312,1.1633,1.1312,1.1602,4301592.0],["2009-09-09",1.1704,1.19,1.168,1.1853,4161138.0],["2009-09-10",1.1915,1.208,1.1727,1.2041,2556460.0],["2009-09-11",1.2127,1.219,1.1915,1.1947,3919298.0],["2009-09-14",1.179,1.197,1.179,1.1814,3725154.0],["2009-09-15",1.1868,1.1884,1.1657,1.1814,3046132.0],["2009-09-16",1.1978,1.2135,1.1798,1.2111,5211190.0],["2009-09-17",1.2096,1.219,1.1962,1.1994,5312815.0],["2009-09-18",1.2064,1.2104,1.1939,1.1978,5244745.0],["2009-09-21",1.1876,1.1876,1.1751,1.1814,2417204.0],["2009-09-22",1.1868,1.1868,1.1743,1.1751,5128019.0],["2009-09-23",1.1751,1.1978,1.1743,1.1759,6932114.0],["2009-09-24",1.1845,1.1853,1.1484,1.1492,3380730.0],["2009-09-25",1.1625,1.1782,1.1523,1.1759,2906637.0],["2009-09-28",1.1774,1.1876,1.1735,1.179,2543517.0],["2009-09-29",1.1774,1.1814,1.1649,1.1782,5523257.0],["2009-09-30",1.1923,1.2057,1.1719,1.1915,4980135.0],["2009-10-01",1.1915,1.197,1.1712,1.1712,3258491.0],["2009-10-02",1.1539,1.1876,1.1516,1.1766,4465296.0],["2009-10-05",1.1947,1.208,1.1735,1.208,3691599.0],["2009-10-06",1.2151,1.23,1.1986,1.2135,4334908.0],["2009-10-07",1.2041,1.2111,1.1939,1.2104,2729271.0],["2009-10-08",1.2096,1.2221,1.2017,1.2182,3617057.0],["2009-10-09",1.226,1.2347,1.2088,1.2339,3587337.0],["2009-10-12",1.2307,1.2652,1.2307,1.2629,2267162.0],["2009-10-13",1.2401,1.2621,1.2386,1.2597,6459938.0],["2009-10-14",1.2754,1.3162,1.2707,1.3154,8646088.0],["2009-10-15",1.2982,1.3248,1.2911,1.3248,6382281.0],["2009-10-16",1.2942,1.3295,1.2872,1.3264,4347611.0],["2009-10-19",1.3138,1.3468,1.3076,1.3311,4034825.0],["2009-10-20",1.2793,1.3052,1.2699,1.3013,11646680.0],["2009-10-21",1.2848,1.3232,1.2809,1.3083,3942307.0],["2009-10-22",1.3036,1.3178,1.2935,1.3099,3858179.0],["2009-10-23",1.3185,1.3201,1.2825,1.288,3185867.0],["2009-10-26",1.2927,1.317,1.2699,1.2872,4826978.0],["2009-10-27",1.2872,1.2942,1.2613,1.2707,6163690.0],["2009-10-28",1.2699,1.2817,1.2174,1.2221,9538428.0],["2009-10-29",1.2409,1.288,1.2253,1.2786,4802530.0],["2009-10-30",1.2746,1.2746,1.2253,1.2378,8934187.0],["2009-11-02",1.2441,1.2692,1.2127,1.2347,4571715.0],["2009-11-03",1.226,1.2597,1.2127,1.2464,4307345.0],["2009-11-04",1.2605,1.2801,1.2456,1.2488,3573435.0],["2009-11-05",1.2543,1.2778,1.2496,1.2754,2957450.0],["2009-11-06",1.2605,1.2872,1.2519,1.2825,4266359.0],["2009-11-09",1.3052,1.3562,1.2997,1.3554,3892214.0],["2009-11-10",1.3334,1.3515,1.3123,1.3311,4888336.0],["2009-11-11",1.3656,1.3656,1.3146,1.3248,3114202.0],["2009-11-12",1.3272,1.3428,1.2707,1.2786,6097777.0],["2009-11-13",1.2762,1.3326,1.2692,1.3146,4507720.0],["2009-11-16",1.3389,1.3617,1.3366,1.3507,3996955.0],["2009-11-17",1.3413,1.3946,1.3374,1.3899,4215546.0],["2009-11-18",1.3836,1.3985,1.3617,1.375,5702540.0],["2009-11-19",1.3695,1.3765,1.3413,1.3522,4011815.0],["2009-11-20",1.3562,1.364,1.317,1.3287,3110128.0],["2009-11-23",1.3671,1.3671,1.3264,1.3358,5391431.0],["2009-11-24",1.3397,1.3954,1.3256,1.3946,4501248.0],["2009-11-25",1.3836,1.4008,1.375,1.3977,3656126.0],["2009-11-27",1.3397,1.4408,1.3397,1.4181,3818871.0],["2009-11-30",1.4283,1.4447,1.3805,1.4095,10936979.0],["2009-12-01",1.4369,1.4487,1.4259,1.4361,5570235.0],["2009-12-02",1.4455,1.5106,1.4416,1.4988,7402133.0],["2009-12-03",1.5341,1.5349,1.5028,1.5035,6569713.0],["2009-12-04",1.5474,1.5498,1.4847,1.5059,6563721.0],["2009-12-07",1.5004,1.5286,1.4808,1.509,4511794.0],["2009-12-08",1.5012,1.5051,1.4628,1.4941,5970506.0],["2009-12-09",1.4996,1.538,1.4918,1.5341,5481792.0],["2009-12-10",1.5553,1.6062,1.5286,1.5482,7354675.0],["2009-12-11",1.5396,1.5459,1.52,1.5349,6631791.0],["2009-12-14",1.5521,1.5529,1.5082,1.52,8608458.0],["2009-12-15",1.4926,1.4981,1.4549,1.4612,7662428.0],["2009-12-16",1.4581,1.4761,1.4189,1.4244,8309333.0],["2009-12-17",1.4228,1.4236,1.3758,1.3883,6192692.0],["2009-12-18",1.3562,1.393,1.3507,1.3554,8690669.0],["2009-12-21",1.3726,1.3938,1.3444,1.353,6597516.0],["2009-12-22",1.3781,1.3781,1.3436,1.3538,5050122.0],["2009-12-23",1.3734,1.3734,1.3413,1.346,6594640.0],["2009-12-24",1.364,1.3711,1.3468,1.3671,953699.0],["2009-12-28",1.3993,1.3993,1.3718,1.3954,4083481.0],["2009-12-29",1.4079,1.4275,1.4071,1.4165,3452395.0],["2009-12-30",1.4173,1.4393,1.4142,1.433,2679177.0],["2009-12-31",1.4447,1.4447,1.4126,1.4157,1735785.0],["2010-01-04",1.4518,1.4659,1.4346,1.4447,4163774.0],["2010-01-05",1.4534,1.4706,1.4502,1.469,5605948.0],["2010-01-06",1.4573,1.4589,1.4259,1.4526,4885700.0],["2010-01-07",1.4424,1.4424,1.4048,1.4189,2513556.0],["2010-01-08",1.4118,1.4377,1.4048,1.4314,3828698.0],["2010-01-11",1.4314,1.4385,1.4063,1.4212,5240671.0],["2010-01-12",1.393,1.4244,1.3797,1.4165,5695589.0],["2010-01-13",1.4165,1.4236,1.3836,1.404,4735419.0],["2010-01-14",1.3938,1.4228,1.3609,1.3617,5877508.0],["2010-01-15",1.3601,1.3648,1.3272,1.335,4739973.0],["2010-01-19",1.3123,1.3468,1.3021,1.3452,4703780.0],["2010-01-20",1.3154,1.3303,1.2989,1.324,7313450.0],["2010-01-21",1.3193,1.3272,1.2872,1.2982,6957760.0],["2010-01-22",1.2817,1.3021,1.2613,1.2644,6277060.0],["2010-01-25",1.2887,1.2887,1.2409,1.2597,4260606.0],["2010-01-26",1.2503,1.3264,1.2488,1.3083,6724788.0],["2010-01-27",1.2982,1.3099,1.277,1.3036,8415273.0],["2010-01-28",1.313,1.313,1.2621,1.2989,5204478.0],["2010-01-29",1.335,1.335,1.2935,1.3068,6159615.0],["2010-02-01",1.3146,1.3507,1.3083,1.3389,6107125.0],["2010-02-02",1.3381,1.3381,1.3044,1.3217,4215306.0],["2010-02-03",1.3068,1.3123,1.2833,1.2911,3991922.0],["2010-02-04",1.2621,1.2668,1.219,1.2205,6835522.0],["2010-02-05",1.2386,1.2746,1.2064,1.2723,8590242.0],["2010-02-08",1.2558,1.2762,1.2448,1.2496,6413680.0],["2010-02-09",1.2911,1.3138,1.2754,1.288,5826696.0],["2010-02-10",1.2911,1.2982,1.266,1.2833,4757709.0],["2010-02-11",1.2856,1.3342,1.2746,1.3303,5409887.0],["2010-02-12",1.2942,1.317,1.2856,1.2982,4266119.0],["2010-02-16",1.3036,1.3272,1.2966,1.3076,3630240.0],["2010-02-17",1.3326,1.3326,1.2982,1.3162,4076530.0],["2010-02-18",1.3154,1.335,1.3115,1.3311,3466776.0],["2010-02-19",1.3311,1.3405,1.3107,1.3217,4717203.0],["2010-02-22",1.3311,1.3311,1.2935,1.2974,2806449.0],["2010-02-23",1.2887,1.2935,1.2566,1.2582,4045850.0],["2010-02-24",1.2629,1.2723,1.2496,1.2597,4122789.0],["2010-02-25",1.2354,1.2982,1.2284,1.2966,6230562.0],["2010-02-26",1.3005,1.3005,1.2692,1.2833,7819421.0],["2010-03-01",1.2927,1.3123,1.2872,1.3115,2510441.0],["2010-03-02",1.3217,1.3319,1.3021,1.3083,2586420.0],["2010-03-03",1.3201,1.3499,1.3146,1.3358,4707376.0],["2010-03-04",1.3515,1.3554,1.3178,1.3397,3511836.0],["2010-03-05",1.3577,1.3617,1.3428,1.3601,2594569.0],["2010-03-08",1.3554,1.3585,1.3366,1.3381,3656605.0],["2010-03-09",1.3264,1.3569,1.3248,1.3428,4840160.0],["2010-03-10",1.3515,1.3703,1.346,1.3593,3352447.0],["2010-03-11",1.3546,1.3585,1.3413,1.3585,1969955.0],["2010-03-12",1.3562,1.3593,1.3475,1.3522,1788995.0],["2010-03-15",1.3499,1.3499,1.3319,1.3358,1320654.0],["2010-03-16",1.3413,1.3522,1.3279,1.3428,2746528.0],["2010-03-17",1.3491,1.3554,1.3413,1.3515,2381251.0],["2010-03-18",1.3421,1.3452,1.2942,1.3029,6239190.0],["2010-03-19",1.2778,1.3154,1.2644,1.2778,7146630.0],["2010-03-22",1.2668,1.2848,1.2519,1.2833,6785428.0],["2010-03-23",1.2903,1.3193,1.2903,1.317,3982574.0],["2010-03-24",1.3091,1.3248,1.3052,1.317,8285604.0],["2010-03-25",1.3185,1.3185,1.2919,1.2958,6715920.0],["2010-03-26",1.2927,1.2966,1.2856,1.2958,4242870.0],["2010-03-29",1.3052,1.3185,1.3013,1.3185,3264244.0],["2010-03-30",1.3232,1.3264,1.3154,1.3256,6562043.0],["2010-03-31",1.317,1.3319,1.2966,1.3044,5768692.0],["2010-04-01",1.317,1.3287,1.3107,1.3232,5186502.0],["2010-04-05",1.3287,1.3499,1.3272,1.3452,3627603.0],["2010-04-06",1.3326,1.3413,1.3248,1.3405,4716484.0],["2010-04-07",1.3421,1.3421,1.313,1.3209,8543503.0],["2010-04-08",1.3091,1.317,1.2974,1.3076,4770652.0],["2010-04-09",1.3076,1.3217,1.3052,1.313,3560732.0],["2010-04-12",1.3209,1.3248,1.3068,1.3083,3007783.0],["2010-04-13",1.3076,1.3264,1.3021,1.3264,3226374.0],["2010-04-14",1.3358,1.353,1.3248,1.3499,3329198.0],["2010-04-15",1.3413,1.3664,1.3413,1.3569,5275425.0],["2010-04-16",1.3522,1.3522,1.3146,1.3483,6022037.0],["2010-04-19",1.3374,1.3546,1.3248,1.3381,4105292.0],["2010-04-20",1.3475,1.3577,1.3405,1.3507,2639869.0],["2010-04-21",1.3562,1.3726,1.3397,1.353,3419079.0],["2010-04-22",1.3468,1.3664,1.3311,1.3632,4868922.0],["2010-04-23",1.3569,1.404,1.3538,1.4016,7038773.0],["2010-04-26",1.4095,1.44,1.4095,1.4126,5370579.0],["2010-04-27",1.4008,1.4259,1.3836,1.3899,8282728.0],["2010-04-28",1.4063,1.4361,1.3914,1.4251,7376726.0],["2010-04-29",1.4455,1.462,1.4369,1.4502,5762940.0],["2010-04-30",1.3118,1.3225,1.2979,1.3208,6895922.0],["2010-05-03",1.3241,1.3724,1.3241,1.3601,8279373.0],["2010-05-04",1.3348,1.3421,1.2979,1.3061,7840034.0],["2010-05-05",1.2807,1.302,1.2578,1.2848,8238627.0],["2010-05-06",1.2701,1.2799,1.1302,1.2079,9313126.0],["2010-05-07",1.194,1.239,1.1613,1.1989,8860844.0],["2010-05-10",1.2807,1.3094,1.2619,1.3045,5803207.0],["2010-05-11",1.2881,1.3159,1.2799,1.2881,4537201.0],["2010-05-12",1.2979,1.3159,1.2889,1.3045,3281741.0],["2010-05-13",1.293,1.2947,1.2677,1.2709,5710210.0],["2010-05-14",1.2677,1.2685,1.221,1.2415,4043933.0],["2010-05-17",1.2447,1.2546,1.203,1.2537,5018484.0],["2010-05-18",1.275,1.2767,1.2251,1.2406,8436844.0],["2010-05-19",1.2398,1.2497,1.203,1.221,6022517.0],["2010-05-20",1.1793,1.1973,1.149,1.1588,7449350.0],["2010-05-21",1.1294,1.1801,1.1244,1.1752,5186023.0],["2010-05-24",1.1629,1.1834,1.1596,1.1621,3218704.0],["2010-05-25",1.1351,1.1695,1.1171,1.1629,8534875.0],["2010-05-26",1.1809,1.2112,1.1604,1.1768,7361147.0],["2010-05-27",1.1973,1.203,1.1817,1.1965,4001988.0],["2010-05-28",1.1875,1.1907,1.1686,1.176,4689399.0],["2010-06-01",1.1433,1.1572,1.1187,1.1203,7986480.0],["2010-06-02",1.1228,1.1253,1.0835,1.1154,9943253.0],["2010-06-03",1.1367,1.1367,1.1015,1.1253,4615577.0],["2010-06-04",1.0999,1.1163,1.0794,1.0901,9068889.0],["2010-06-07",1.086,1.122,1.086,1.0974,8494848.0],["2010-06-08",1.0974,1.1179,1.0876,1.1163,6013169.0],["2010-06-09",1.1244,1.1351,1.0991,1.1032,5885897.0],["2010-06-10",1.1294,1.1555,1.1228,1.1555,5732740.0],["2010-06-11",1.1367,1.1555,1.1294,1.1506,4869162.0],["2010-06-14",1.1572,1.1613,1.1449,1.149,5089431.0],["2010-06-15",1.1604,1.1875,1.1531,1.1875,5434334.0],["2010-06-16",1.1645,1.194,1.1629,1.1899,3843558.0],["2010-06-17",1.1948,1.2038,1.1825,1.1948,6200122.0],["2010-06-18",1.1932,1.2022,1.1907,1.1997,3895329.0],["2010-06-21",1.2218,1.2226,1.2087,1.2169,5536200.0],["2010-06-22",1.2136,1.2357,1.2063,1.2063,4032428.0],["2010-06-23",1.2005,1.2112,1.1932,1.2096,4326519.0],["2010-06-24",1.2063,1.212,1.1891,1.2079,3894610.0],["2010-06-25",1.2104,1.2325,1.1981,1.2276,4081803.0],["2010-06-28",1.2349,1.2423,1.2226,1.2423,3286534.0],["2010-06-29",1.2055,1.2096,1.185,1.2014,5164931.0],["2010-06-30",1.1965,1.2243,1.1915,1.2005,6228644.0],["2010-07-01",1.1965,1.2186,1.1825,1.2161,4376373.0],["2010-07-02",1.2202,1.2398,1.2145,1.2292,3914025.0],["2010-07-06",1.2488,1.2693,1.2366,1.2497,5435773.0],["2010-07-07",1.2513,1.2578,1.2366,1.2505,6975257.0],["2010-07-08",1.2456,1.2513,1.2063,1.2226,8708885.0],["2010-07-09",1.2226,1.2456,1.1875,1.2374,8300225.0],["2010-07-12",1.239,1.239,1.203,1.221,4343537.0],["2010-07-13",1.2415,1.2447,1.2226,1.2325,2920778.0],["2010-07-14",1.2169,1.2235,1.1883,1.2112,4899122.0],["2010-07-15",1.203,1.2096,1.1842,1.1981,4369662.0],["2010-07-16",1.194,1.194,1.1719,1.1776,4456188.0],["2010-07-19",1.1711,1.1809,1.1621,1.1678,3275269.0],["2010-07-20",1.1564,1.1809,1.1547,1.176,2838087.0],["2010-07-21",1.1825,1.185,1.167,1.1711,4233522.0],["2010-07-22",1.1875,1.2177,1.1834,1.2055,6658875.0],["2010-07-23",1.185,1.212,1.1842,1.212,4593526.0],["2010-07-26",1.2096,1.2226,1.2022,1.2202,3967474.0],["2010-07-27",1.2276,1.2366,1.2169,1.2325,7355394.0],["2010-07-28",1.2284,1.2439,1.2226,1.2349,6186939.0],["2010-07-29",1.2439,1.2505,1.2357,1.2472,5648132.0],["2010-07-30",1.2366,1.2595,1.2366,1.2439,5990160.0],["2010-08-02",1.2627,1.2685,1.2464,1.248,4710252.0],["2010-08-03",1.2488,1.2529,1.2398,1.2423,5070496.0],["2010-08-04",1.2431,1.2546,1.2382,1.2439,4097382.0],["2010-08-05",1.2398,1.2488,1.2349,1.2472,3905875.0],["2010-08-06",1.2382,1.248,1.2276,1.2423,2884346.0],["2010-08-09",1.2439,1.2497,1.2366,1.2423,2709138.0],["2010-08-10",1.2325,1.2439,1.2226,1.2366,3014254.0],["2010-08-11",1.2186,1.2235,1.2071,1.2112,3525498.0],["2010-08-12",1.1989,1.2128,1.1981,1.2071,2045216.0],["2010-08-13",1.203,1.2087,1.1875,1.1907,4714806.0],["2010-08-16",1.1899,1.2136,1.176,1.2063,2873800.0],["2010-08-17",1.2186,1.2202,1.2055,1.2071,2206522.0],["2010-08-18",1.2112,1.2128,1.2014,1.2038,2689484.0],["2010-08-19",1.1948,1.2087,1.1932,1.1965,3171007.0],["2010-08-20",1.1956,1.2382,1.1744,1.2349,3509919.0],["2010-08-23",1.2349,1.2366,1.2096,1.2104,3418839.0],["2010-08-24",1.1965,1.2456,1.1915,1.2349,3582543.0],["2010-08-25",1.2292,1.2603,1.2128,1.2578,5888294.0],["2010-08-26",1.2611,1.2971,1.2554,1.2816,6969505.0],["2010-08-27",1.3217,1.3462,1.3168,1.3454,6007896.0],["2010-08-30",1.3438,1.3569,1.3356,1.3438,4961440.0],["2010-08-31",1.3249,1.3577,1.3168,1.3495,5351404.0],["2010-09-01",1.3519,1.3822,1.3495,1.3626,4018287.0],["2010-09-02",1.3585,1.3585,1.3184,1.3258,3481157.0],["2010-09-03",1.3413,1.3487,1.3315,1.3348,4009658.0],["2010-09-07",1.3413,1.3413,1.3151,1.3168,1909795.0],["2010-09-08",1.3208,1.329,1.2816,1.2848,4342578.0],["2010-09-09",1.293,1.2996,1.2783,1.2963,3426989.0],["2010-09-10",1.3127,1.3274,1.302,1.3176,2708658.0],["2010-09-13",1.3192,1.3356,1.3184,1.3274,3116839.0],["2010-09-14",1.3364,1.3552,1.3299,1.3389,3598362.0],["2010-09-15",1.3282,1.3479,1.32,1.3462,2757314.0],["2010-09-16",1.3462,1.3593,1.3339,1.3585,2735743.0],["2010-09-17",1.3487,1.3585,1.3192,1.3356,2705782.0],["2010-09-20",1.3397,1.3446,1.3168,1.3225,2659763.0],["2010-09-21",1.32,1.3258,1.2938,1.3069,4109606.0],["2010-09-22",1.3184,1.3356,1.311,1.3315,3587337.0],["2010-09-23",1.3282,1.3299,1.3176,1.3208,2877156.0],["2010-09-24",1.3249,1.3274,1.2701,1.2783,4464816.0],["2010-09-27",1.2865,1.3045,1.2816,1.2898,4420475.0],["2010-09-28",1.293,1.3159,1.2865,1.3094,5662273.0],["2010-09-29",1.311,1.3266,1.3078,1.3208,4797736.0],["2010-09-30",1.3282,1.3413,1.3143,1.3413,3569840.0],["2010-10-01",1.3536,1.3683,1.3421,1.3634,3966995.0],["2010-10-04",1.3724,1.3855,1.3642,1.3855,5492817.0],["2010-10-05",1.4002,1.424,1.3994,1.4174,5702540.0],["2010-10-06",1.4084,1.4174,1.3716,1.3978,4173601.0],["2010-10-07",1.3847,1.4002,1.3724,1.3871,3665234.0],["2010-10-08",1.3929,1.4092,1.3863,1.401,2731189.0],["2010-10-11",1.4027,1.4166,1.3953,1.4158,2786076.0],["2010-10-12",1.4084,1.4191,1.3781,1.4182,2208440.0],["2010-10-13",1.4231,1.4403,1.4191,1.4403,10333696.0],["2010-10-14",1.4362,1.4534,1.4256,1.4379,6484626.0],["2010-10-15",1.4493,1.4755,1.4436,1.4665,6582896.0],["2010-10-18",1.4714,1.5017,1.4649,1.4812,6565159.0],["2010-10-19",1.4428,1.4772,1.4371,1.4632,6381322.0],["2010-10-20",1.4461,1.478,1.4428,1.4649,2313421.0],["2010-10-21",1.4592,1.4624,1.4133,1.4297,5671860.0],["2010-10-22",1.4379,1.4379,1.4019,1.4117,5328155.0],["2010-10-25",1.4092,1.4485,1.4076,1.4321,9209343.0],["2010-10-26",1.4297,1.442,1.424,1.4321,3884064.0],["2010-10-27",1.4321,1.442,1.4125,1.4199,4928363.0],["2010-10-28",1.4338,1.469,1.4297,1.4624,5254572.0],["2010-10-29",1.4722,1.4829,1.4583,1.46,2743892.0],["2010-11-01",1.478,1.4878,1.4641,1.4665,3791307.0],["2010-11-02",1.4862,1.5214,1.4731,1.4927,2359440.0],["2010-11-03",1.4903,1.4927,1.4526,1.4788,3266641.0],["2010-11-04",1.4894,1.514,1.4796,1.5083,3081366.0],["2010-11-05",1.496,1.496,1.4592,1.4649,3638149.0],["2010-11-08",1.4436,1.4722,1.442,1.4649,3348373.0],["2010-11-09",1.4632,1.4714,1.4371,1.4469,4529291.0],["2010-11-10",1.4878,1.4894,1.4411,1.4608,4170006.0],["2010-11-11",1.433,1.4444,1.397,1.4084,5381844.0],["2010-11-12",1.3937,1.4109,1.383,1.3896,5759105.0],["2010-11-15",1.5001,1.5083,1.3978,1.3986,2954813.0],["2010-11-16",1.3896,1.3896,1.3479,1.3577,3974665.0],["2010-11-17",1.3757,1.3855,1.3691,1.3765,3276468.0],["2010-11-18",1.388,1.392,1.3757,1.3863,3849310.0],["2010-11-19",1.3871,1.4403,1.3773,1.4346,7244900.0],["2010-11-22",1.4182,1.4313,1.3659,1.3839,6378686.0],["2010-11-23",1.3708,1.3847,1.3618,1.374,4043214.0],["2010-11-24",1.383,1.4379,1.3798,1.4264,4557813.0],["2010-11-26",1.4158,1.4305,1.406,1.4109,2967037.0],["2010-11-29",1.3839,1.3896,1.3675,1.388,2793027.0],["2010-11-30",1.3855,1.4199,1.3847,1.3978,4784314.0],["2010-12-01",1.4182,1.4231,1.3953,1.4092,3924331.0],["2010-12-02",1.3978,1.4182,1.3912,1.415,4455229.0],["2010-12-03",1.424,1.4763,1.4231,1.4592,3883106.0],["2010-12-06",1.4665,1.4665,1.4346,1.4412,3005386.0],["2010-12-07",1.4559,1.4575,1.4272,1.4338,2602239.0],["2010-12-08",1.4321,1.4346,1.3929,1.4076,4106251.0],["2010-12-09",1.3994,1.4019,1.3536,1.3626,4929322.0],["2010-12-10",1.3691,1.3691,1.3397,1.347,4819547.0],["2010-12-13",1.3634,1.3937,1.3634,1.388,3216068.0],["2010-12-14",1.3912,1.401,1.3765,1.3847,2217788.0],["2010-12-15",1.397,1.4068,1.3773,1.3781,5527332.0],["2010-12-16",1.4166,1.4207,1.4043,1.4182,3729469.0],["2010-12-17",1.4248,1.4354,1.401,1.424,3999352.0],["2010-12-20",1.4256,1.4297,1.3904,1.3945,4138128.0],["2010-12-21",1.4193,1.4442,1.415,1.4279,4310221.0],["2010-12-22",1.4347,1.4347,1.391,1.403,4708095.0],["2010-12-23",1.4047,1.409,1.3687,1.3773,4883543.0],["2010-12-27",1.3695,1.3841,1.3601,1.3695,2918141.0],["2010-12-28",1.3807,1.4073,1.3721,1.397,2524822.0],["2010-12-29",1.4004,1.4142,1.3978,1.4081,3066985.0],["2010-12-30",1.4219,1.4399,1.4159,1.421,3250822.0],["2010-12-31",1.4236,1.4305,1.4133,1.4236,1046456.0],["2011-01-03",1.4399,1.4536,1.4356,1.4511,2713452.0],["2011-01-04",1.4596,1.4613,1.4287,1.4416,2944267.0],["2011-01-05",1.445,1.4468,1.421,1.4356,5809918.0],["2011-01-06",1.4347,1.4382,1.4219,1.4365,4017328.0],["2011-01-07",1.4442,1.4588,1.4322,1.4588,2334274.0],["2011-01-10",1.4468,1.4493,1.4279,1.433,2632919.0],["2011-01-11",1.4459,1.4613,1.4408,1.4613,2105856.0],["2011-01-12",1.4708,1.5077,1.4708,1.5068,4076770.0],["2011-01-13",1.5128,1.548,1.5103,1.5394,5749278.0],["2011-01-14",1.5343,1.5369,1.5146,1.5274,5512951.0],["2011-01-18",1.5317,1.5351,1.5085,1.5163,3103177.0],["2011-01-19",1.5128,1.5128,1.4862,1.4957,2956970.0],["2011-01-20",1.5034,1.5051,1.4562,1.4579,6247339.0],["2011-01-21",1.4665,1.4665,1.4004,1.4099,10692262.0],["2011-01-24",1.4339,1.4459,1.4262,1.4287,6368619.0],["2011-01-25",1.4639,1.4674,1.4124,1.4227,3922414.0],["2011-01-26",1.4571,1.4588,1.4262,1.4408,4557094.0],["2011-01-27",1.4536,1.4553,1.4227,1.4227,4689399.0],["2011-01-28",1.4202,1.4202,1.3936,1.4064,4872757.0],["2011-01-31",1.4253,1.4305,1.4073,1.4176,5422350.0],["2011-02-01",1.4305,1.4365,1.4219,1.4219,4631636.0],["2011-02-02",1.4236,1.4305,1.4116,1.4116,4384523.0],["2011-02-03",1.4159,1.4159,1.397,1.4081,3014734.0],["2011-02-04",1.4107,1.4107,1.3712,1.3833,5972902.0],["2011-02-07",1.3807,1.3944,1.3747,1.3944,2772654.0],["2011-02-08",1.3936,1.3936,1.3747,1.3858,5311856.0],["2011-02-09",1.3833,1.3858,1.3773,1.3815,5202082.0],["2011-02-10",1.3781,1.3833,1.3687,1.3704,6608542.0],["2011-02-11",1.3747,1.3833,1.3481,1.3687,6955603.0],["2011-02-14",1.3627,1.3661,1.3489,1.3644,2828500.0],["2011-02-15",1.3678,1.3781,1.3652,1.373,2865651.0],["2011-02-16",1.3764,1.403,1.3712,1.3961,4942505.0],["2011-02-17",1.403,1.4159,1.3944,1.4159,3461263.0],["2011-02-18",1.4184,1.4287,1.403,1.4262,4781917.0],["2011-02-22",1.4253,1.4408,1.4159,1.4219,9525725.0],["2011-02-23",1.4236,1.4245,1.3961,1.4039,7033979.0],["2011-02-24",1.4056,1.4064,1.3953,1.4047,5284053.0],["2011-02-25",1.4073,1.4107,1.391,1.4004,4414483.0],["2011-02-28",1.409,1.4468,1.409,1.4468,4357918.0],["2011-03-01",1.4511,1.4656,1.4373,1.4382,7834521.0],["2011-03-02",1.4425,1.4708,1.4347,1.4708,6554374.0],["2011-03-03",1.4742,1.5068,1.4725,1.5068,6079082.0],["2011-03-04",1.4905,1.5266,1.488,1.5266,5152467.0],["2011-03-07",1.5188,1.5274,1.5025,1.512,5837002.0],["2011-03-08",1.5128,1.5274,1.5034,1.5171,3600040.0],["2011-03-09",1.5214,1.5514,1.512,1.5309,3997914.0],["2011-03-10",1.5214,1.5386,1.5111,1.5283,8489575.0],["2011-03-11",1.5326,1.5592,1.5326,1.5446,3857939.0],["2011-03-14",1.5369,1.5592,1.5369,1.5549,5828853.0],["2011-03-15",1.5154,1.5343,1.5085,1.5283,5920651.0],["2011-03-16",1.5257,1.5274,1.4622,1.4742,7498725.0],["2011-03-17",1.4974,1.5163,1.4897,1.5051,5157501.0],["2011-03-18",1.53,1.5369,1.5051,1.512,3653489.0],["2011-03-21",1.5386,1.5386,1.5094,1.518,3754396.0],["2011-03-22",1.5231,1.5446,1.5231,1.5386,5129697.0],["2011-03-23",1.542,1.5566,1.5206,1.554,7095338.0],["2011-03-24",1.5626,1.5738,1.5549,1.5583,8822734.0],["2011-03-25",1.5823,1.5823,1.5617,1.5738,4591129.0],["2011-03-28",1.572,1.5858,1.5592,1.5823,4194454.0],["2011-03-29",1.5823,1.6441,1.5755,1.6347,7878862.0],["2011-03-30",1.6347,1.6613,1.6347,1.6476,8141555.0],["2011-03-31",1.6561,1.6596,1.6424,1.6536,4019246.0],["2011-04-01",1.6724,1.7342,1.6724,1.7342,6852779.0],["2011-04-04",1.7488,1.778,1.7334,1.7522,9042524.0],["2011-04-05",1.7428,1.7926,1.7411,1.7728,4876592.0],["2011-04-06",1.7797,1.7814,1.7462,1.7505,4662555.0],["2011-04-07",1.7565,1.7746,1.7471,1.7591,4983970.0],["2011-04-08",1.7685,1.7703,1.7265,1.7419,5731302.0],["2011-04-11",1.7462,1.7462,1.7033,1.7119,6218098.0],["2011-04-12",1.7076,1.7256,1.6862,1.693,5700862.0],["2011-04-13",1.7119,1.7171,1.6819,1.699,7239148.0],["2011-04-14",1.7085,1.7162,1.6956,1.7059,4635231.0],["2011-04-15",1.7033,1.7136,1.6905,1.693,5581500.0],["2011-04-18",1.7008,1.7025,1.657,1.6905,6390430.0],["2011-04-19",1.7102,1.7505,1.7076,1.7419,4597361.0],["2011-04-20",1.7574,1.7617,1.699,1.7214,5455187.0],["2011-04-21",1.7394,1.7402,1.7205,1.7291,2784398.0],["2011-04-25",1.7248,1.7402,1.7102,1.7394,2370226.0],["2011-04-26",1.7471,1.7668,1.7402,1.7462,4553979.0],["2011-04-27",1.7531,1.7583,1.7162,1.7565,3981136.0],["2011-04-28",1.7359,1.7488,1.7231,1.7454,4315254.0],["2011-04-29",1.7634,1.8097,1.7583,1.7909,4971986.0],["2011-05-02",1.8003,1.803,1.736,1.7468,5679051.0],["2011-05-03",1.7323,1.7468,1.7206,1.7332,3916422.0],["2011-05-04",1.7586,1.7604,1.7142,1.7206,4410888.0],["2011-05-05",1.7215,1.7505,1.7106,1.7187,5065462.0],["2011-05-06",1.7505,1.7921,1.7369,1.7613,4891213.0],["2011-05-09",1.7613,1.7903,1.7568,1.7876,3500092.0],["2011-05-10",1.7858,1.8093,1.7722,1.7894,2423915.0],["2011-05-11",1.7649,1.7668,1.7432,1.7505,5135210.0],["2011-05-12",1.7541,1.7958,1.7486,1.7885,3973466.0],["2011-05-13",1.7804,1.8003,1.7369,1.7405,5598278.0],["2011-05-16",1.7341,1.7785,1.7251,1.7468,5059470.0],["2011-05-17",1.7341,1.7776,1.7323,1.7631,6340576.0],["2011-05-18",1.7577,1.7758,1.7396,1.7541,3806167.0],["2011-05-19",1.7649,1.7831,1.7414,1.7649,4412805.0],["2011-05-20",1.7677,1.7903,1.7586,1.7794,3274311.0],["2011-05-23",1.764,1.7686,1.7414,1.7432,2301677.0],["2011-05-24",1.7595,1.7704,1.755,1.7631,4646736.0],["2011-05-25",1.7532,1.7559,1.735,1.7387,4200925.0],["2011-05-26",1.7423,1.7468,1.7215,1.7278,3248664.0],["2011-05-27",1.7432,1.755,1.7287,1.7396,3407095.0],["2011-05-31",1.7514,1.7532,1.7124,1.7296,4847590.0],["2011-06-01",1.7369,1.7387,1.6861,1.6907,5247382.0],["2011-06-02",1.7097,1.7323,1.7061,1.7278,4504364.0],["2011-06-03",1.745,1.8139,1.7414,1.8112,12646159.0],["2011-06-06",1.8021,1.8084,1.7704,1.7885,9590918.0],["2011-06-07",1.7903,1.7958,1.7813,1.7894,4490702.0],["2011-06-08",1.7776,1.7976,1.7559,1.7568,4728707.0],["2011-06-09",1.774,1.774,1.7423,1.7523,2818673.0],["2011-06-10",1.7341,1.7459,1.7124,1.7251,3897247.0],["2011-06-13",1.7387,1.764,1.736,1.7432,4259648.0],["2011-06-14",1.7495,1.7649,1.7459,1.7559,5282136.0],["2011-06-15",1.7387,1.7514,1.7224,1.7441,3921695.0],["2011-06-16",1.7369,1.7468,1.7169,1.7323,5950852.0],["2011-06-17",1.7441,1.7532,1.7296,1.7432,3077291.0],["2011-06-20",1.764,1.7939,1.7541,1.7885,5242588.0],["2011-06-21",1.7939,1.8184,1.7831,1.8175,4935794.0],["2011-06-22",1.8057,1.8275,1.7948,1.7985,4896006.0],["2011-06-23",1.7785,1.8039,1.7686,1.8039,2947383.0],["2011-06-24",1.8157,1.8202,1.7994,1.8066,2942110.0],["2011-06-27",1.8003,1.8184,1.7939,1.813,2166975.0],["2011-06-28",1.8157,1.842,1.8121,1.842,3950217.0],["2011-06-29",1.8465,1.8637,1.8275,1.8628,6834803.0],["2011-06-30",1.871,1.8791,1.8601,1.87,5575268.0],["2011-07-01",1.8728,1.9027,1.8655,1.8809,7578779.0],["2011-07-05",1.9063,1.9081,1.8465,1.8483,4502686.0],["2011-07-06",1.851,1.8673,1.8347,1.8501,3889577.0],["2011-07-07",1.8691,1.8728,1.8284,1.8401,4303270.0],["2011-07-08",1.8202,1.8338,1.8057,1.8284,5202082.0],["2011-07-11",1.8003,1.822,1.7794,1.7912,6110960.0],["2011-07-12",1.7804,1.8093,1.7767,1.7939,5715962.0],["2011-07-13",1.8048,1.8275,1.7894,1.8148,4316932.0],["2011-07-14",1.8257,1.8284,1.8012,1.8184,5354999.0],["2011-07-15",1.8365,1.8592,1.8266,1.8592,6100414.0],["2011-07-18",1.8374,1.8456,1.8084,1.8157,3576072.0],["2011-07-19",1.8266,1.8401,1.8039,1.8193,3624727.0],["2011-07-20",1.8211,1.8275,1.8039,1.8121,4819308.0],["2011-07-21",1.832,1.8447,1.8275,1.8356,3210555.0],["2011-07-22",1.842,1.8456,1.8184,1.8257,3701905.0],["2011-07-25",1.8302,1.861,1.813,1.8401,5501925.0],["2011-07-26",1.8474,1.8528,1.8084,1.8148,3689921.0],["2011-07-27",1.8003,1.8066,1.7523,1.7568,5897642.0],["2011-07-28",1.7649,1.774,1.7423,1.764,4226332.0],["2011-07-29",1.7468,1.7722,1.7296,1.7486,5310179.0],["2011-08-01",1.7776,1.7876,1.7541,1.764,3511597.0],["2011-08-02",1.755,1.7767,1.7124,1.7133,4484950.0],["2011-08-03",1.7115,1.716,1.6716,1.6888,5623684.0],["2011-08-04",1.6526,1.6598,1.6109,1.6472,7237710.0],["2011-08-05",1.6635,1.6897,1.6127,1.6716,10461927.0],["2011-08-08",1.6236,1.6263,1.5185,1.5267,9657790.0],["2011-08-09",1.5285,1.6082,1.5104,1.6064,9390064.0],["2011-08-10",1.5511,1.5991,1.5366,1.5466,7529884.0],["2011-08-11",1.5502,1.5946,1.5421,1.5756,6935230.0],["2011-08-12",1.5783,1.5955,1.5575,1.5665,5104770.0],["2011-08-15",1.5738,1.5964,1.5683,1.591,5038138.0],["2011-08-16",1.5856,1.6145,1.5774,1.6046,6143317.0],["2011-08-17",1.6272,1.6354,1.5928,1.6318,4598320.0],["2011-08-18",1.5747,1.5901,1.5493,1.5692,6401456.0],["2011-08-19",1.5692,1.601,1.5692,1.5774,4876352.0],["2011-08-22",1.5928,1.6001,1.562,1.581,5401738.0],["2011-08-23",1.5683,1.581,1.5502,1.5801,5048445.0],["2011-08-24",1.5747,1.6037,1.5711,1.5928,6600632.0],["2011-08-25",1.5919,1.5946,1.5466,1.5819,4215306.0],["2011-08-26",1.5865,1.6481,1.5846,1.6345,8468722.0],["2011-08-29",1.6535,1.6716,1.6281,1.6698,4479677.0],["2011-08-30",1.658,1.678,1.6472,1.6707,4511315.0],["2011-08-31",1.6961,1.7169,1.6852,1.7142,6916295.0],["2011-09-01",1.6925,1.7196,1.6852,1.697,6909824.0],["2011-09-02",1.6753,1.6753,1.6345,1.6463,7268869.0],["2011-09-06",1.5964,1.629,1.5964,1.6245,5436971.0],["2011-09-07",1.6481,1.6526,1.6209,1.6426,2231689.0],["2011-09-08",1.6363,1.6408,1.6055,1.6091,3065067.0],["2011-09-09",1.5892,1.5982,1.543,1.5538,5829812.0],["2011-09-12",1.5439,1.552,1.504,1.533,5662033.0],["2011-09-13",1.5357,1.5403,1.5131,1.5285,3740494.0],["2011-09-14",1.5294,1.5421,1.4977,1.5294,4513472.0],["2011-09-15",1.5457,1.5584,1.5239,1.533,3693037.0],["2011-09-16",1.5321,1.5475,1.523,1.5357,3759429.0],["2011-09-19",1.4959,1.5013,1.4696,1.495,3761826.0],["2011-09-20",1.4904,1.5167,1.475,1.504,4186065.0],["2011-09-21",1.4977,1.5122,1.4478,1.4496,4886419.0],["2011-09-22",1.379,1.4134,1.3654,1.3844,6592962.0],["2011-09-23",1.3808,1.4125,1.3744,1.4116,5630875.0],["2011-09-26",1.4161,1.4198,1.3681,1.417,4463139.0],["2011-09-27",1.4361,1.4487,1.4179,1.4252,4152030.0],["2011-09-28",1.4143,1.4306,1.369,1.3708,4181271.0],["2011-09-29",1.3899,1.3998,1.3654,1.3953,4876352.0],["2011-09-30",1.3681,1.3772,1.3355,1.3445,5398382.0],["2011-10-03",1.34,1.36,1.3101,1.3101,5292682.0],["2011-10-04",1.3029,1.3219,1.2712,1.3174,7430175.0],["2011-10-05",1.3137,1.3301,1.2938,1.3291,4997392.0],["2011-10-06",1.3391,1.3627,1.3364,1.36,3061712.0],["2011-10-07",1.3735,1.3808,1.3246,1.3273,6360710.0],["2011-10-10",1.3681,1.3754,1.3554,1.3699,3453593.0],["2011-10-11",1.3581,1.3826,1.3527,1.369,2998915.0],["2011-10-12",1.3826,1.408,1.3817,1.3844,3431303.0],["2011-10-13",1.3663,1.3808,1.3391,1.3726,3554979.0],["2011-10-14",1.3817,1.4007,1.3763,1.3998,4091630.0],["2011-10-17",1.3735,1.3772,1.35,1.3509,6212106.0],["2011-10-18",1.359,1.3953,1.35,1.3853,5314733.0],["2011-10-19",1.3871,1.4198,1.3871,1.4125,5448715.0],["2011-10-20",1.4062,1.4198,1.3853,1.4098,5050122.0],["2011-10-21",1.4234,1.4342,1.4089,1.417,3615619.0],["2011-10-24",1.4324,1.4669,1.4243,1.4533,3772372.0],["2011-10-25",1.417,1.417,1.3744,1.388,10152975.0],["2011-10-26",1.4315,1.4678,1.4225,1.4587,6959917.0],["2011-10-27",1.5158,1.5312,1.4786,1.5185,8471838.0],["2011-10-28",1.5113,1.5584,1.5004,1.5547,6711366.0],["2011-10-31",1.533,1.5647,1.5167,1.5439,7990075.0],["2011-11-01",1.4841,1.5239,1.4732,1.5167,6657198.0],["2011-11-02",1.5384,1.5702,1.5185,1.5602,3814556.0],["2011-11-03",1.5593,1.5756,1.5348,1.5448,4537440.0],["2011-11-04",1.5294,1.5457,1.4913,1.5457,3051405.0],["2011-11-07",1.5547,1.572,1.5448,1.5566,3074894.0],["2011-11-08",1.5375,1.5593,1.5176,1.5593,2913108.0],["2011-11-09",1.5113,1.5212,1.4759,1.495,4270913.0],["2011-11-10",1.5267,1.533,1.4986,1.5122,6169682.0],["2011-11-11",1.5276,1.5683,1.5203,1.5484,8809312.0],["2011-11-14",1.5321,1.5439,1.5158,1.5303,3511836.0],["2011-11-15",1.5276,1.5593,1.5212,1.5529,3160461.0],["2011-11-16",1.5312,1.5683,1.5203,1.5466,3407814.0],["2011-11-17",1.5656,1.5819,1.5212,1.5357,4327718.0],["2011-11-18",1.5366,1.5393,1.5185,1.5239,3287493.0],["2011-11-21",1.5049,1.523,1.4832,1.5167,3817912.0],["2011-11-22",1.5022,1.5321,1.494,1.5076,4726311.0],["2011-11-23",1.4859,1.4877,1.4433,1.4542,4707615.0],["2011-11-25",1.4415,1.4678,1.4252,1.4288,3603156.0],["2011-11-28",1.4768,1.4895,1.4651,1.4805,2766901.0],["2011-11-29",1.4904,1.494,1.4723,1.4886,4314295.0],["2011-11-30",1.5547,1.5955,1.5412,1.5901,9198557.0],["2011-12-01",1.5756,1.6055,1.5611,1.5765,6761939.0],["2011-12-02",1.5593,1.5765,1.4959,1.5049,5474841.0],["2011-12-05",1.5339,1.5711,1.5276,1.5674,6819942.0],["2011-12-06",1.5611,1.581,1.5566,1.5783,5240910.0],["2011-12-07",1.5656,1.6046,1.5629,1.5955,7202237.0],["2011-12-08",1.5747,1.5819,1.543,1.5502,6406249.0],["2011-12-09",1.552,1.5964,1.552,1.5901,5494255.0],["2011-12-12",1.5865,1.5991,1.5602,1.591,4565723.0],["2011-12-13",1.6019,1.6227,1.5874,1.5955,5541233.0],["2011-12-14",1.5765,1.6191,1.5692,1.5964,6147392.0],["2011-12-15",1.6245,1.658,1.62,1.6345,5576706.0],["2011-12-16",1.6309,1.6345,1.5837,1.601,8763772.0],["2011-12-19",1.5973,1.6354,1.572,1.5865,4170006.0],["2011-12-20",1.6372,1.6635,1.6345,1.6535,3745288.0],["2011-12-21",1.6543,1.6656,1.6326,1.659,4416161.0],["2011-12-22",1.6646,1.6853,1.6477,1.6627,4360315.0],["2011-12-23",1.6806,1.7098,1.6731,1.6966,3617776.0],["2011-12-27",1.7041,1.707,1.6928,1.7041,2078532.0],["2011-12-28",1.6957,1.7032,1.6543,1.6656,3346455.0],["2011-12-29",1.6693,1.6938,1.6599,1.69,2733346.0],["2011-12-30",1.6825,1.6966,1.6693,1.674,3224696.0],["2012-01-03",1.6891,1.6966,1.6496,1.6543,4989483.0],["2012-01-04",1.6797,1.7145,1.675,1.691,3888618.0],["2012-01-05",1.69,1.6966,1.6721,1.6938,3309065.0],["2012-01-06",1.7088,1.7145,1.6731,1.6872,2183753.0],["2012-01-09",1.7051,1.7135,1.6768,1.7032,3444725.0],["2012-01-10",1.7342,1.7408,1.7032,1.7239,5028311.0],["2012-01-11",1.7145,1.7371,1.7107,1.7361,4347611.0],["2012-01-12",1.7446,1.7568,1.738,1.7521,4106251.0],["2012-01-13",1.738,1.7549,1.7126,1.7484,3656365.0],["2012-01-17",1.7549,1.7756,1.7502,1.77,4877551.0],["2012-01-18",1.7756,1.818,1.77,1.8095,6532083.0],["2012-01-19",1.8227,1.833,1.8011,1.8152,6969265.0],["2012-01-20",1.8265,1.8528,1.8208,1.85,3352208.0],["2012-01-23",1.8594,1.8688,1.8472,1.8537,6907187.0],["2012-01-24",1.834,1.849,1.8283,1.8349,7925121.0],["2012-01-25",1.8378,1.8613,1.8114,1.8575,4014212.0],["2012-01-26",1.8641,1.8716,1.8396,1.8434,6658636.0],["2012-01-27",1.8622,1.8763,1.849,1.8585,5437211.0],["2012-01-30",1.8556,1.8773,1.8528,1.8697,3845955.0],["2012-01-31",1.9008,1.9253,1.8632,1.9046,8168399.0],["2012-02-01",1.9356,1.9563,1.9102,1.9563,7931353.0],["2012-02-02",1.9478,1.9573,1.9177,1.9488,7119307.0],["2012-02-03",1.9667,1.9667,1.9271,1.9319,8925079.0],["2012-02-06",1.9234,1.9582,1.9168,1.9544,4232564.0],["2012-02-07",1.9478,1.9723,1.9441,1.962,4983491.0],["2012-02-08",1.9591,1.9827,1.9526,1.9808,22460941.0],["2012-02-09",1.9629,2.0382,1.9507,2.0335,7705332.0],["2012-02-10",2.01,2.057,1.9996,2.0476,8930112.0],["2012-02-13",2.0551,2.0786,2.0476,2.0702,7378644.0],["2012-02-14",2.0739,2.0777,2.0598,2.0749,5470766.0],["2012-02-15",2.0975,2.1153,2.0909,2.1088,5428822.0],["2012-02-16",2.1163,2.1342,2.1012,2.1266,5005541.0],["2012-02-17",2.1248,2.137,2.1144,2.1248,4392911.0],["2012-02-21",2.1342,2.1342,2.0805,2.1069,4255573.0],["2012-02-22",2.1153,2.153,2.089,2.1483,3365869.0],["2012-02-23",2.1605,2.1916,2.136,2.1596,4368224.0],["2012-02-24",2.1577,2.1596,2.1426,2.1596,3938712.0],["2012-02-27",2.1389,2.1502,2.1266,2.1351,3741213.0],["2012-02-28",2.153,2.201,2.137,2.1916,3431543.0],["2012-02-29",2.2057,2.2104,2.1473,2.1483,6998986.0],["2012-03-01",2.1558,2.2151,2.1558,2.2076,4691796.0],["2012-03-02",2.2198,2.2245,2.1511,2.185,7734813.0],["2012-03-05",2.1831,2.2198,2.1332,2.2141,8346005.0],["2012-03-06",2.1671,2.1671,2.105,2.1153,6939305.0],["2012-03-07",2.1191,2.1248,2.0843,2.0918,8134125.0],["2012-03-08",2.1153,2.1605,2.1106,2.1473,7137522.0],["2012-03-09",2.1398,2.1897,2.1285,2.1765,4459064.0],["2012-03-12",2.152,2.1567,2.1276,2.1567,4588733.0],["2012-03-13",2.1586,2.2386,2.1558,2.233,5558730.0],["2012-03-14",2.2254,2.2386,2.2038,2.2198,5314014.0],["2012-03-15",2.2396,2.2499,2.2047,2.2226,4367745.0],["2012-03-16",2.2236,2.2301,2.1822,2.1916,4238076.0],["2012-03-19",2.1831,2.2273,2.168,2.2085,4170965.0],["2012-03-20",2.1944,2.2019,2.1784,2.1953,4805646.0],["2012-03-21",2.1982,2.2226,2.1803,2.217,5860012.0],["2012-03-22",2.1944,2.1991,2.1615,2.1756,5933355.0],["2012-03-23",2.1822,2.1822,2.1473,2.1577,8134604.0],["2012-03-26",2.1624,2.2452,2.1615,2.2452,5245944.0],["2012-03-27",2.2979,2.3233,2.2772,2.2857,4470329.0],["2012-03-28",2.3308,2.3355,2.2396,2.2546,6650247.0],["2012-03-29",2.2546,2.2697,2.2245,2.2471,7413398.0],["2012-03-30",2.2697,2.2706,2.2339,2.2377,8945212.0],["2012-04-02",2.2414,2.3261,2.2367,2.3214,12805548.0],["2012-04-03",2.3308,2.3337,2.3054,2.3195,10298463.0],["2012-04-04",2.2988,2.3082,2.281,2.3026,8946890.0],["2012-04-05",2.3045,2.3713,2.2998,2.3553,8880258.0],["2012-04-09",2.3271,2.3609,2.3139,2.3506,3335430.0],["2012-04-10",2.3346,2.3572,2.3186,2.3449,6141160.0],["2012-04-11",2.3995,2.408,2.376,2.392,6201081.0],["2012-04-12",2.4287,2.4513,2.3816,2.3873,10181018.0],["2012-04-13",2.3741,2.3807,2.3355,2.3402,5754551.0],["2012-04-16",2.3609,2.3685,2.3158,2.3478,5566400.0],["2012-04-17",2.3431,2.3638,2.3186,2.3195,4843755.0],["2012-04-18",2.313,2.3694,2.3064,2.3647,6022037.0],["2012-04-19",2.3722,2.3939,2.3553,2.3751,3283658.0],["2012-04-20",2.392,2.4306,2.3892,2.4005,5709970.0],["2012-04-23",2.3826,2.3929,2.3619,2.3882,4231125.0],["2012-04-24",2.4155,2.4409,2.4099,2.4334,6005020.0],["2012-04-25",2.4616,2.4663,2.4362,2.4588,5045329.0],["2012-04-26",2.4419,2.4541,2.4287,2.439,7101330.0],["2012-04-27",2.4419,2.4532,2.4174,2.423,5087034.0],["2012-04-30",2.447,2.447,2.3991,2.4157,6949611.0],["2012-05-01",2.4088,2.4284,2.3873,2.3932,4005823.0],["2012-05-02",2.3697,2.3746,2.3393,2.3628,9016877.0],["2012-05-03",2.3834,2.3961,2.2737,2.2943,14178932.0],["2012-05-04",2.3335,2.3462,2.2571,2.2581,12874337.0],["2012-05-07",2.2522,2.3129,2.2473,2.2982,8095056.0],["2012-05-08",2.3021,2.3129,2.2767,2.2933,7065857.0],["2012-05-09",2.2629,2.2933,2.2385,2.2757,7504957.0],["2012-05-10",2.2678,2.2904,2.2522,2.2864,6280655.0],["2012-05-11",2.2835,2.3295,2.2737,2.2816,7779154.0],["2012-05-14",2.2363,2.2424,2.1408,2.1469,6180756.0],["2012-05-15",2.1322,2.1763,2.0637,2.0833,6063215.0],["2012-05-16",2.1273,2.1286,2.0931,2.1102,5007267.0],["2012-05-17",2.1028,2.1249,2.0514,2.0674,5047342.0],["2012-05-18",2.1004,2.1175,2.0527,2.0735,5803015.0],["2012-05-21",2.06,2.0869,2.0502,2.0845,4400965.0],["2012-05-22",2.0649,2.1065,2.0612,2.0735,3860240.0],["2012-05-23",2.1028,2.1028,2.0392,2.0845,3734262.0],["2012-05-24",2.082,2.1041,2.0539,2.1004,3500907.0],["2012-05-25",2.1102,2.1237,2.0918,2.1077,3232270.0],["2012-05-29",2.1518,2.153,2.0992,2.1151,2865651.0],["2012-05-30",2.0735,2.1359,2.0686,2.1077,4328868.0],["2012-05-31",2.1102,2.131,2.0918,2.109,10625055.0],["2012-06-01",2.0698,2.0967,2.0686,2.0796,5936087.0],["2012-06-04",2.0918,2.1077,2.0735,2.082,6010101.0],["2012-06-05",2.098,2.1004,2.0747,2.0747,4066751.0],["2012-06-06",2.0918,2.1518,2.0845,2.1396,8738270.0],["2012-06-07",2.1628,2.1714,2.1347,2.1347,3311270.0],["2012-06-08",2.1139,2.1555,2.0869,2.1457,3388352.0],["2012-06-11",2.1849,2.191,2.1175,2.1224,3294013.0],["2012-06-12",2.1396,2.1861,2.1286,2.1812,5771569.0],["2012-06-13",2.1714,2.202,2.1628,2.1702,4929226.0],["2012-06-14",2.1616,2.2008,2.1457,2.1849,3740398.0],["2012-06-15",2.1849,2.1983,2.1751,2.1983,5007267.0],["2012-06-18",2.1726,2.2008,2.1653,2.1861,2553871.0],["2012-06-19",2.202,2.2363,2.1946,2.2326,4004625.0],["2012-06-20",2.224,2.2387,2.1836,2.2142,3214246.0],["2012-06-21",2.2069,2.213,2.1334,2.1347,3123742.0],["2012-06-22",2.1518,2.1604,2.1151,2.12,2397406.0],["2012-06-25",2.1102,2.1237,2.0869,2.1139,2190512.0],["2012-06-26",2.1298,2.1518,2.1175,2.1445,3395446.0],["2012-06-27",2.1457,2.1579,2.1273,2.1567,3146176.0],["2012-06-28",2.1653,2.2155,2.1518,2.2155,3936938.0],["2012-06-29",2.2693,2.2852,2.2399,2.2546,4777171.0],["2012-07-02",2.3048,2.3403,2.2816,2.333,3927351.0],["2012-07-03",2.344,2.3464,2.3134,2.3293,1758315.0],["2012-07-05",2.2864,2.3048,2.273,2.2913,3903383.0],["2012-07-06",2.2816,2.2901,2.2558,2.2864,3666959.0],["2012-07-09",2.2864,2.2864,2.0931,2.2522,1990712.0],["2012-07-10",2.2877,2.2913,2.2534,2.2644,2634405.0],["2012-07-11",2.262,2.2779,2.2424,2.2534,2472379.0],["2012-07-12",2.2326,2.2718,2.224,2.2644,3472720.0],["2012-07-13",2.273,2.2864,2.2693,2.2803,4025909.0],["2012-07-16",2.273,2.2864,2.2558,2.2754,2406035.0],["2012-07-17",2.2754,2.3219,2.2461,2.3195,3776638.0],["2012-07-18",2.3195,2.3489,2.317,2.3452,4818972.0],["2012-07-19",2.3538,2.3685,2.344,2.3623,3115305.0],["2012-07-20",2.3562,2.3758,2.2962,2.3379,5432561.0],["2012-07-23",2.2877,2.3011,2.2558,2.2864,2661441.0],["2012-07-24",2.306,2.3097,2.2497,2.2644,2683875.0],["2012-07-25",2.2779,2.2803,2.2534,2.2669,2880415.0],["2012-07-26",2.3036,2.3305,2.295,2.3207,2508811.0],["2012-07-27",2.3501,2.388,2.344,2.3746,4866525.0],["2012-07-30",2.3795,2.4003,2.3623,2.3685,2356181.0],["2012-07-31",2.3746,2.3991,2.3036,2.3268,6152377.0],["2012-08-01",2.3513,2.355,2.3244,2.3391,4353795.0],["2012-08-02",2.3415,2.3489,2.2975,2.3464,3438973.0],["2012-08-03",2.377,2.3893,2.3611,2.3611,5236788.0],["2012-08-06",2.3746,2.4088,2.366,2.3917,2835355.0],["2012-08-07",2.3893,2.4088,2.3562,2.3685,3443000.0],["2012-08-08",2.3819,2.4125,2.3795,2.4101,2638048.0],["2012-08-09",2.4223,2.4407,2.4113,2.426,2654730.0],["2012-08-10",2.4113,2.4443,2.4113,2.4309,3852762.0],["2012-08-13",2.4137,2.4272,2.4003,2.415,2674480.0],["2012-08-14",2.4125,2.415,2.3734,2.3831,3533504.0],["2012-08-15",2.4162,2.4162,2.3807,2.4003,2835930.0],["2012-08-16",2.4088,2.4199,2.3905,2.4125,2634980.0],["2012-08-17",2.4125,2.4211,2.4015,2.4064,2427510.0],["2012-08-20",2.3868,2.3966,2.366,2.3831,2021199.0],["2012-08-21",2.3991,2.4125,2.3538,2.3636,2439207.0],["2012-08-22",2.3587,2.3856,2.3476,2.3746,1902700.0],["2012-08-23",2.3525,2.3648,2.1983,2.2705,7787016.0],["2012-08-24",2.2558,2.2975,2.2497,2.2864,5180606.0],["2012-08-27",2.2754,2.3085,2.2742,2.2913,2764217.0],["2012-08-28",2.3036,2.3146,2.273,2.2828,5068434.0],["2012-08-29",2.2693,2.2791,2.2412,2.2632,2192429.0],["2012-08-30",2.2473,2.2522,2.1738,2.1836,3460832.0],["2012-08-31",2.0465,2.1481,2.0465,2.0808,15249596.0],["2012-09-04",2.12,2.12,2.0429,2.0649,12394683.0],["2012-09-05",2.0882,2.1432,2.0759,2.1347,7581272.0],["2012-09-06",2.1506,2.1714,2.1371,2.1506,5783840.0],["2012-09-07",2.1457,2.1861,2.1163,2.1237,3600615.0],["2012-09-10",2.109,2.1359,2.1028,2.1041,4412661.0],["2012-09-11",2.1163,2.1359,1.9192,1.9303,15224477.0],["2012-09-12",1.6059,1.6402,1.4541,1.5263,69521515.0],["2012-09-13",1.5349,1.5912,1.53,1.5875,21352694.0],["2012-09-14",1.6365,1.6536,1.6083,1.6169,12652199.0],["2012-09-17",1.6108,1.6806,1.5729,1.6426,11481011.0],["2012-09-18",1.6561,1.7295,1.6438,1.7038,9673034.0],["2012-09-19",1.7038,1.7075,1.6585,1.6598,7125682.0],["2012-09-20",1.6438,1.6451,1.5753,1.5802,12152699.0],["2012-09-21",1.5973,1.5973,1.5618,1.5643,14343402.0],["2012-09-24",1.5741,1.5765,1.5618,1.5643,5691227.0],["2012-09-25",1.5704,1.5729,1.5496,1.5496,5041782.0],["2012-09-26",1.5435,1.5569,1.5141,1.5214,8756294.0],["2012-09-27",1.5276,1.53,1.4884,1.5043,11236535.0],["2012-09-28",1.5043,1.5068,1.4688,1.4835,14001902.0],["2012-10-01",1.4957,1.5031,1.4847,1.4884,7709742.0],["2012-10-02",1.4982,1.5031,1.4639,1.4651,7480413.0],["2012-10-03",1.4382,1.4431,1.3954,1.399,12591223.0],["2012-10-04",1.4113,1.4137,1.3844,1.4039,10211266.0],["2012-10-05",1.4529,1.4786,1.4321,1.4651,16929871.0],["2012-10-08",1.4908,1.5019,1.4615,1.4762,6333386.0],["2012-10-09",1.4664,1.5019,1.459,1.4884,7867549.0],["2012-10-10",1.497,1.4982,1.4566,1.4615,6784182.0],["2012-10-11",1.4762,1.508,1.47,1.4994,17410195.0],["2012-10-12",1.4774,1.5202,1.4749,1.497,7843389.0],["2012-10-15",1.5141,1.5239,1.4933,1.5129,12559969.0],["2012-10-16",1.5973,1.601,1.508,1.5349,17275206.0],["2012-10-17",1.5496,1.5533,1.519,1.5312,7909733.0],["2012-10-18",1.5165,1.5178,1.47,1.4884,6845732.0],["2012-10-19",1.5104,1.5276,1.4725,1.5214,6688884.0],["2012-10-22",1.5043,1.53,1.497,1.5276,6395128.0],["2012-10-23",1.5055,1.5129,1.4774,1.4859,7345615.0],["2012-10-24",1.5031,1.508,1.4798,1.4859,4485333.0],["2012-10-25",1.5019,1.5055,1.4749,1.4835,4030511.0],["2012-10-26",1.4921,1.4945,1.4651,1.4737,3419990.0],["2012-10-31",1.4798,1.5019,1.4578,1.4676,4111044.0],["2012-11-01",1.4676,1.497,1.4651,1.4933,6307883.0],["2012-11-02",1.5337,1.5337,1.4419,1.4529,6824257.0],["2012-11-05",1.4529,1.4615,1.448,1.4615,5541856.0],["2012-11-06",1.448,1.4651,1.4358,1.4407,6259947.0],["2012-11-07",1.4321,1.437,1.3905,1.4211,9846564.0],["2012-11-08",1.4088,1.4247,1.3391,1.3464,13278443.0],["2012-11-09",1.3513,1.4211,1.3501,1.3941,25083314.0],["2012-11-12",1.3929,1.3941,1.3623,1.3672,10513267.0],["2012-11-13",1.3782,1.3831,1.3611,1.3709,10331491.0],["2012-11-14",1.377,1.3954,1.3501,1.3538,5189426.0],["2012-11-15",1.3501,1.3574,1.2974,1.3391,4908518.0],["2012-11-16",1.3574,1.3586,1.3232,1.3427,7198162.0],["2012-11-19",1.3403,1.3513,1.3048,1.3244,7152143.0],["2012-11-20",1.317,1.3219,1.2926,1.3097,3859856.0],["2012-11-21",1.3305,1.3342,1.306,1.3219,10596868.0],["2012-11-23",1.4321,1.4333,1.4039,1.4198,10429282.0],["2012-11-26",1.4615,1.4615,1.426,1.4529,16739275.0],["2012-11-27",1.4982,1.4982,1.4003,1.4015,21743474.0],["2012-11-28",1.4456,1.459,1.4247,1.4443,11530674.0],["2012-11-29",1.4443,1.4578,1.4272,1.4431,5476471.0],["2012-11-30",1.4639,1.508,1.4566,1.4982,12498993.0],["2012-12-03",1.4811,1.4921,1.4443,1.4578,5625458.0],["2012-12-04",1.5006,1.5092,1.4076,1.4198,10198036.0],["2012-12-05",1.3868,1.4137,1.3782,1.388,8781413.0],["2012-12-06",1.4125,1.508,1.4113,1.5055,9140746.0],["2012-12-07",1.4798,1.5031,1.4713,1.4933,6112494.0],["2012-12-10",1.4749,1.4994,1.4725,1.4957,4200206.0],["2012-12-11",1.4908,1.5117,1.4859,1.4945,3781240.0],["2012-12-12",1.4945,1.5276,1.4823,1.5165,6101372.0],["2012-12-13",1.5153,1.519,1.4811,1.4933,5274178.0],["2012-12-14",1.508,1.5178,1.4835,1.4908,4456955.0],["2012-12-17",1.4896,1.497,1.47,1.4713,5953344.0],["2012-12-18",1.4786,1.4847,1.4566,1.4774,6464157.0],["2012-12-19",1.4982,1.5153,1.4811,1.4835,5179072.0],["2012-12-20",1.4957,1.5104,1.4688,1.5092,3724483.0],["2012-12-21",1.5814,1.5986,1.5753,1.5753,28930898.0],["2012-12-24",1.5704,1.5704,1.3831,1.497,12052032.0],["2012-12-26",1.5423,1.5484,1.5068,1.5117,30224036.0],["2012-12-27",1.584,1.597,1.5609,1.5768,10187873.0],["2012-12-28",1.5869,1.5912,1.5552,1.5566,6646891.0],["2012-12-31",1.5653,1.5696,1.5292,1.5653,3978739.0],["2013-01-02",1.5854,1.6229,1.584,1.6215,5196329.0],["2013-01-03",1.6143,1.646,1.6071,1.6157,4289368.0],["2013-01-04",1.5984,1.5999,1.535,1.5552,9201721.0],["2013-01-07",1.4946,1.535,1.4918,1.5105,7452418.0],["2013-01-08",1.4788,1.4817,1.4514,1.4615,7420013.0],["2013-01-09",1.4759,1.535,1.4586,1.5321,7467374.0],["2013-01-10",1.5653,1.5869,1.5278,1.5682,8764156.0],["2013-01-11",1.5393,1.5754,1.5364,1.5653,5723632.0],["2013-01-14",1.5826,1.5854,1.5537,1.5682,4646784.0],["2013-01-15",1.5624,1.5811,1.5523,1.571,4367409.0],["2013-01-16",1.5653,1.6042,1.5638,1.5927,3542899.0],["2013-01-17",1.6114,1.6287,1.6071,1.6229,3189511.0],["2013-01-18",1.6287,1.6561,1.62,1.6546,5025100.0],["2013-01-22",1.6503,1.6517,1.597,1.6244,6707100.0],["2013-01-23",1.6229,1.646,1.5984,1.6085,5002473.0],["2013-01-24",1.5941,1.6172,1.5854,1.6114,4776021.0],["2013-01-25",1.6244,1.6287,1.6042,1.6258,2580140.0],["2013-01-28",1.6143,1.6272,1.597,1.6258,10232934.0],["2013-01-29",1.6071,1.6229,1.5927,1.6143,4723291.0],["2013-01-30",1.5869,1.5984,1.571,1.5927,4592136.0],["2013-01-31",1.5681,1.5912,1.5537,1.5826,6954644.0],["2013-02-01",1.6172,1.6229,1.597,1.6157,3655838.0],["2013-02-04",1.6085,1.6114,1.5869,1.5912,3258923.0],["2013-02-05",1.6013,1.6157,1.5869,1.5883,3017322.0],["2013-02-06",1.597,1.6157,1.5912,1.6157,2941966.0],["2013-02-07",1.6359,1.6417,1.5984,1.6359,5478388.0],["2013-02-08",1.6143,1.6172,1.5797,1.5811,6605666.0],["2013-02-11",1.5898,1.597,1.5754,1.5869,3113963.0],["2013-02-12",1.6128,1.6128,1.5782,1.5927,3405992.0],["2013-02-13",1.6056,1.6316,1.5898,1.6157,5515395.0],["2013-02-14",1.6244,1.6489,1.6215,1.646,2579949.0],["2013-02-15",1.6719,1.6849,1.6561,1.6835,5209751.0],["2013-02-19",1.6863,1.695,1.669,1.6806,3735605.0],["2013-02-20",1.6676,1.6907,1.6546,1.6777,6804507.0],["2013-02-21",1.6647,1.6662,1.6071,1.6229,9026273.0],["2013-02-22",1.633,1.6618,1.6287,1.6546,5210902.0],["2013-02-25",1.6835,1.7123,1.6676,1.6734,5897546.0],["2013-02-26",1.7397,1.7425,1.6892,1.7108,5889493.0],["2013-02-27",1.7166,1.7267,1.7108,1.7209,4796154.0],["2013-02-28",1.7209,1.7281,1.7036,1.7152,6327058.0],["2013-03-01",1.6748,1.7166,1.6734,1.7051,5589793.0],["2013-03-04",1.7022,1.7166,1.682,1.7022,3456997.0],["2013-03-05",1.7008,1.7425,1.7008,1.7152,3719690.0],["2013-03-06",1.7195,1.793,1.7152,1.7728,4657905.0],["2013-03-07",1.8247,1.8982,1.8204,1.8752,11010274.0],["2013-03-08",1.8651,1.8939,1.8247,1.8867,6881397.0],["2013-03-11",1.8881,1.9083,1.8362,1.8665,5839830.0],["2013-03-12",1.8752,1.8752,1.8276,1.8377,5769268.0],["2013-03-13",1.8521,1.8593,1.8002,1.8319,6779004.0],["2013-03-14",1.8233,1.8506,1.8204,1.8391,7334686.0],["2013-03-15",1.8348,1.8737,1.8204,1.8694,8655244.0],["2013-03-18",1.8391,1.8838,1.8348,1.8795,5922090.0],["2013-03-19",1.8737,1.8997,1.8636,1.8795,5939922.0],["2013-03-20",1.6633,1.6777,1.633,1.6388,12724295.0],["2013-03-21",1.6532,1.6676,1.62,1.6244,8034560.0],["2013-03-22",1.6229,1.6431,1.6186,1.6417,5040056.0],["2013-03-25",1.6345,1.659,1.6143,1.6172,3362658.0],["2013-03-26",1.6229,1.6604,1.6186,1.6402,3514713.0],["2013-03-27",1.6373,1.6835,1.6345,1.6734,5240239.0],["2013-03-28",1.6762,1.708,1.6647,1.708,9033559.0],["2013-04-01",1.6964,1.7281,1.6964,1.7094,3594863.0],["2013-04-02",1.7209,1.7224,1.6618,1.682,5695829.0],["2013-04-03",1.6777,1.6964,1.659,1.6633,7310334.0],["2013-04-04",1.6748,1.6791,1.6503,1.6734,8537895.0],["2013-04-05",1.6921,1.7714,1.6878,1.7642,15286987.0],["2013-04-08",1.7152,1.7195,1.659,1.682,5632552.0],["2013-04-09",1.6878,1.7267,1.6849,1.7123,4975246.0],["2013-04-10",1.744,1.7872,1.7425,1.7714,5322498.0],["2013-04-11",1.7858,1.793,1.731,1.744,3731194.0],["2013-04-12",1.7512,1.7512,1.7065,1.7382,5755270.0],["2013-04-15",1.7224,1.7454,1.7051,1.7051,5082240.0],["2013-04-16",1.7094,1.7339,1.6993,1.7238,5069968.0],["2013-04-17",1.731,1.731,1.6935,1.6979,5322498.0],["2013-04-18",1.7008,1.7526,1.6878,1.7498,5106784.0],["2013-04-19",1.744,1.8045,1.7425,1.7973,6411235.0],["2013-04-22",1.8031,1.8218,1.7584,1.78,6297337.0],["2013-04-23",1.7829,1.8016,1.7671,1.7872,3773954.0],["2013-04-24",1.7959,1.8089,1.7901,1.8002,4789827.0],["2013-04-25",1.8074,1.8247,1.793,1.8031,7454336.0],["2013-04-26",1.793,1.7973,1.7555,1.7757,2340841.0],["2013-04-29",1.7872,1.829,1.7671,1.8146,4517163.0],["2013-04-30",1.806,1.8564,1.8016,1.8492,6570768.0],["2013-05-01",1.8651,1.8679,1.8204,1.8276,2121099.0],["2013-05-02",1.8734,1.8768,1.8234,1.8406,3891875.0],["2013-05-03",1.851,1.882,1.8389,1.8441,5379950.0],["2013-05-06",1.8475,1.8493,1.8045,1.82,4097221.0],["2013-05-07",1.8424,1.8561,1.8269,1.8458,3707098.0],["2013-05-08",1.851,1.8699,1.8424,1.8665,4140398.0],["2013-05-09",1.863,1.8682,1.8165,1.8286,2060425.0],["2013-05-10",1.8338,1.8613,1.8148,1.8579,3995908.0],["2013-05-13",1.8596,1.863,1.8355,1.8406,2346854.0],["2013-05-14",1.8493,1.8596,1.82,1.8252,2589087.0],["2013-05-15",1.8165,1.8372,1.8148,1.8355,3914994.0],["2013-05-16",1.8613,1.8699,1.8424,1.8527,2270870.0],["2013-05-17",1.8751,1.8975,1.8665,1.894,4236611.0],["2013-05-20",1.9044,1.9474,1.9044,1.9302,3971770.0],["2013-05-21",1.9388,1.987,1.9216,1.9543,4175075.0],["2013-05-22",1.9629,1.9956,1.956,1.9853,8274506.0],["2013-05-23",1.9715,1.9732,1.9302,1.9698,4673650.0],["2013-05-24",1.9646,1.9801,1.9474,1.9646,4901094.0],["2013-05-28",1.9457,1.9646,1.9112,1.9147,8096528.0],["2013-05-29",1.9078,1.9078,1.8372,1.851,5332184.0],["2013-05-30",1.882,1.8906,1.8406,1.8458,3023577.0],["2013-05-31",1.8252,1.8561,1.7735,1.7942,6737814.0],["2013-06-03",1.7959,1.8579,1.7649,1.8389,5901813.0],["2013-06-04",1.8458,1.8475,1.7597,1.7735,7223130.0],["2013-06-05",1.7821,1.7856,1.7218,1.7597,6019785.0],["2013-06-06",1.7408,1.7632,1.7236,1.7528,5535659.0],["2013-06-07",1.6977,1.7132,1.6702,1.6874,6446795.0],["2013-06-10",1.6702,1.6822,1.6547,1.6702,5250419.0],["2013-06-11",1.6271,1.665,1.6082,1.6426,3252380.0],["2013-06-12",1.6478,1.6495,1.5789,1.6013,3267339.0],["2013-06-13",1.6099,1.6409,1.5961,1.6409,3651852.0],["2013-06-14",1.6581,1.6581,1.6151,1.6203,4581347.0],["2013-06-17",1.6254,1.6495,1.6168,1.6306,3120300.0],["2013-06-18",1.6203,1.634,1.603,1.6323,3157867.0],["2013-06-19",1.634,1.6444,1.5686,1.5686,3009638.0],["2013-06-20",1.5152,1.5152,1.4618,1.4825,5282887.0],["2013-06-21",1.4567,1.5565,1.4274,1.4946,12218737.0],["2013-06-24",1.4584,1.4739,1.4205,1.4481,6152036.0],["2013-06-25",1.4808,1.498,1.4498,1.4946,5261299.0],["2013-06-26",1.4928,1.5428,1.4928,1.5307,3791072.0],["2013-06-27",1.5256,1.5738,1.5256,1.5652,5990037.0],["2013-06-28",1.5273,1.572,1.5152,1.5445,5010056.0],["2013-07-01",1.5634,1.5755,1.529,1.5514,4237291.0],["2013-07-02",1.5428,1.56,1.4859,1.4963,3851248.0],["2013-07-03",1.4911,1.5049,1.4722,1.4808,3155317.0],["2013-07-05",1.5014,1.5049,1.4395,1.4756,5953490.0],["2013-07-08",1.5221,1.5565,1.5066,1.5324,5111879.0],["2013-07-09",1.5428,1.5548,1.5083,1.5273,4237121.0],["2013-07-10",1.5118,1.5703,1.5083,1.5324,4280808.0],["2013-07-11",1.5617,1.591,1.5462,1.591,3452116.0],["2013-07-12",1.5807,1.591,1.5238,1.5376,2943852.0],["2013-07-15",1.5152,1.5583,1.4911,1.5514,6892333.0],["2013-07-16",1.5617,1.5652,1.5273,1.5393,4772413.0],["2013-07-17",1.5514,1.5858,1.5479,1.572,3492063.0],["2013-07-18",1.572,1.622,1.5686,1.6151,3282128.0],["2013-07-19",1.5738,1.6203,1.5703,1.6065,4420368.0],["2013-07-22",1.6271,1.6547,1.6099,1.6495,3207844.0],["2013-07-23",1.6616,1.6719,1.6444,1.6547,3503963.0],["2013-07-24",1.6581,1.6581,1.6082,1.6306,2458876.0],["2013-07-25",1.6306,1.6874,1.6306,1.6874,3242521.0],["2013-07-26",1.6754,1.6908,1.6478,1.6564,3060804.0],["2013-07-29",1.6495,1.6822,1.6478,1.6685,2768765.0],["2013-07-30",1.6616,1.6616,1.6289,1.634,2634814.0],["2013-07-31",1.6013,1.6134,1.5789,1.5944,4150767.0],["2013-08-01",1.5927,1.5944,1.5324,1.5548,6574966.0],["2013-08-02",1.5703,1.5979,1.56,1.5772,2680371.0],["2013-08-05",1.5393,1.5755,1.5376,1.5583,2668302.0],["2013-08-06",1.5634,1.5772,1.5101,1.5152,3836969.0],["2013-08-07",1.5221,1.5755,1.5118,1.56,3331765.0],["2013-08-08",1.5634,1.5755,1.5204,1.5669,4106740.0],["2013-08-09",1.5479,1.5652,1.5359,1.5548,3343664.0],["2013-08-12",1.5755,1.6185,1.5514,1.5617,3758945.0],["2013-08-13",1.5565,1.5634,1.5393,1.5462,3529291.0],["2013-08-14",1.5565,1.56,1.4963,1.5083,5032155.0],["2013-08-15",1.4739,1.4825,1.455,1.4687,3819630.0],["2013-08-16",1.4567,1.4584,1.4119,1.4222,4393510.0],["2013-08-19",1.4119,1.4395,1.4033,1.4067,3875726.0],["2013-08-20",1.4119,1.424,1.3964,1.3981,2813301.0],["2013-08-21",1.3844,1.3895,1.3585,1.3603,3779343.0],["2013-08-22",1.3654,1.3861,1.3654,1.3723,3509572.0],["2013-08-23",1.3947,1.4291,1.3792,1.4257,3341454.0],["2013-08-26",1.4257,1.4257,1.3775,1.3861,4565708.0],["2013-08-27",1.3758,1.3895,1.3603,1.3775,4537830.0],["2013-08-28",1.3895,1.4102,1.3654,1.3671,5731315.0],["2013-08-29",1.362,1.3826,1.3499,1.3689,4726176.0],["2013-08-30",1.3723,1.3809,1.3448,1.3689,4705608.0],["2013-09-03",1.3775,1.393,1.3551,1.3706,3195944.0],["2013-09-04",1.3637,1.3706,1.3482,1.3568,2880957.0],["2013-09-05",1.3603,1.405,1.3603,1.4016,3898675.0],["2013-09-06",1.4188,1.4309,1.4085,1.4188,4992718.0],["2013-09-09",1.4326,1.4653,1.4326,1.4653,2982779.0],["2013-09-10",1.4756,1.4825,1.4377,1.4618,5036744.0],["2013-09-11",1.4498,1.4532,1.4188,1.4498,3053664.0],["2013-09-12",1.4532,1.4532,1.4085,1.4119,6460564.0],["2013-09-13",1.4222,1.4291,1.4102,1.4222,2978700.0],["2013-09-16",1.4481,1.4532,1.4274,1.4274,4351013.0],["2013-09-17",1.4429,1.4567,1.4274,1.4326,4937131.0],["2013-09-18",1.4085,1.467,1.4016,1.4618,10330851.0],["2013-09-19",1.4722,1.4756,1.4515,1.467,7903082.0],["2013-09-20",1.4756,1.4791,1.4463,1.4515,3883716.0],["2013-09-23",1.455,1.486,1.455,1.4825,8462173.0],["2013-09-24",1.4825,1.5221,1.4756,1.5101,7333452.0],["2013-09-25",1.5083,1.5118,1.4894,1.4946,5275918.0],["2013-09-26",1.5083,1.5083,1.4687,1.4791,3150218.0],["2013-09-27",1.4808,1.4963,1.4739,1.4773,3460786.0],["2013-09-30",1.4877,1.4963,1.4705,1.4877,4220632.0],["2013-10-01",1.5083,1.5238,1.4946,1.5066,2432018.0],["2013-10-02",1.5066,1.5256,1.5032,1.5204,2627675.0],["2013-10-03",1.5083,1.5273,1.4946,1.5273,2952692.0],["2013-10-04",1.5273,1.5583,1.5187,1.5565,3738716.0],["2013-10-07",1.5531,1.5617,1.529,1.5307,3311706.0],["2013-10-08",1.5393,1.56,1.5324,1.5359,3846998.0],["2013-10-09",1.5428,1.5445,1.5221,1.5342,4597325.0],["2013-10-10",1.5479,1.5807,1.5428,1.572,3759285.0],["2013-10-11",1.5755,1.5875,1.5703,1.5824,2531801.0],["2013-10-14",1.5617,1.591,1.56,1.591,3011167.0],["2013-10-15",1.5772,1.5841,1.56,1.5686,4701358.0],["2013-10-16",1.5841,1.6013,1.572,1.5772,3897825.0],["2013-10-17",1.5824,1.5961,1.5772,1.5927,3227392.0],["2013-10-18",1.5944,1.634,1.5875,1.6237,5353602.0],["2013-10-21",1.6203,1.6237,1.5979,1.6116,2879767.0],["2013-10-22",1.6168,1.6254,1.603,1.6099,4953110.0],["2013-10-23",1.6082,1.6099,1.572,1.5755,3244901.0],["2013-10-24",1.5703,1.5738,1.5342,1.5514,4836669.0],["2013-10-25",1.5548,1.56,1.541,1.5531,3632644.0],["2013-10-28",1.572,1.5807,1.5669,1.5772,4422408.0],["2013-10-29",1.5772,1.5944,1.5703,1.5927,4771393.0],["2013-10-30",1.5858,1.5927,1.5652,1.5755,4792812.0],["2013-10-31",1.572,1.5841,1.529,1.5445,5492482.0],["2013-11-01",1.5273,1.5428,1.5152,1.5359,4080052.0],["2013-11-04",1.5514,1.5514,1.5256,1.5273,3792092.0],["2013-11-05",1.498,1.5083,1.4825,1.486,3641483.0],["2013-11-06",1.4963,1.498,1.4756,1.4773,5721456.0],["2013-11-07",1.4791,1.4825,1.4343,1.4377,4190544.0],["2013-11-08",1.4395,1.4412,1.3964,1.4188,6950979.0],["2013-11-11",1.4429,1.4446,1.4154,1.4188,3262750.0],["2013-11-12",1.3999,1.4102,1.3861,1.4016,3176906.0],["2013-11-13",1.3981,1.4205,1.3844,1.4136,5445906.0],["2013-11-14",1.4309,1.4584,1.4291,1.4498,4227942.0],["2013-11-15",1.4636,1.5032,1.4515,1.4894,4916393.0],["2013-11-18",1.4928,1.4946,1.4584,1.4636,6746314.0],["2013-11-19",1.4842,1.4859,1.4257,1.4326,5406128.0],["2013-11-20",1.4412,1.4601,1.4136,1.4136,5368731.0],["2013-11-21",1.4119,1.424,1.4033,1.4067,5300906.0],["2013-11-22",1.4463,1.4653,1.4291,1.4412,6452065.0],["2013-11-25",1.4481,1.4756,1.4412,1.4739,5120549.0],["2013-11-26",1.4618,1.4636,1.436,1.4463,3617515.0],["2013-11-27",1.4584,1.4601,1.4377,1.4463,3019497.0],["2013-11-29",1.4343,1.455,1.4309,1.4377,2121960.0],["2013-12-02",1.4326,1.4412,1.4085,1.4136,7767092.0],["2013-12-03",1.4119,1.4136,1.3844,1.3947,3583347.0],["2013-12-04",1.3809,1.3861,1.362,1.3689,4246470.0],["2013-12-05",1.3758,1.3947,1.3723,1.3792,3338394.0],["2013-12-06",1.436,1.4463,1.4188,1.4291,9201620.0],["2013-12-09",1.4395,1.4498,1.4291,1.4429,2755335.0],["2013-12-10",1.4515,1.4636,1.4429,1.4498,5535659.0],["2013-12-11",1.4412,1.4412,1.3964,1.3999,4360192.0],["2013-12-12",1.4073,1.4108,1.3896,1.3967,6996876.0],["2013-12-13",1.3719,1.3754,1.3524,1.3577,6160365.0],["2013-12-16",1.3701,1.3843,1.3683,1.3736,4191054.0],["2013-12-17",1.3896,1.3896,1.3648,1.3665,4870496.0],["2013-12-18",1.3683,1.3789,1.3346,1.3719,6808019.0],["2013-12-19",1.3612,1.363,1.3453,1.347,4791282.0],["2013-12-20",1.3417,1.3524,1.3346,1.3364,7437485.0],["2013-12-23",1.3541,1.3967,1.3453,1.3896,7120967.0],["2013-12-24",1.3967,1.4091,1.386,1.402,2376092.0],["2013-12-26",1.3984,1.3984,1.3754,1.3878,2664392.0],["2013-12-27",1.3967,1.4215,1.3949,1.4179,3439537.0],["2013-12-30",1.4073,1.4144,1.3559,1.3577,5987997.0],["2013-12-31",1.3612,1.3878,1.3612,1.3807,2272740.0],["2014-01-02",1.3506,1.3612,1.3275,1.3382,4405579.0],["2014-01-03",1.3736,1.3789,1.3453,1.3665,4886135.0],["2014-01-06",1.3648,1.3896,1.3594,1.3772,8049442.0],["2014-01-07",1.3878,1.3896,1.3435,1.3506,3620404.0],["2014-01-08",1.3453,1.3488,1.3045,1.3134,4176265.0],["2014-01-09",1.2939,1.2992,1.2691,1.2939,5492652.0],["2014-01-10",1.3027,1.3417,1.2974,1.34,5272858.0],["2014-01-13",1.3303,1.3419,1.2909,1.2955,3661710.0],["2014-01-14",1.3025,1.3349,1.3002,1.321,5790590.0],["2014-01-15",1.3326,1.3442,1.3071,1.3187,3542630.0],["2014-01-16",1.328,1.3326,1.3071,1.321,5968950.0],["2014-01-17",1.3257,1.3442,1.3141,1.3373,7712380.0],["2014-01-21",1.321,1.3604,1.3164,1.3535,17526210.0],["2014-01-22",1.3465,1.3836,1.3442,1.3813,8231730.0],["2014-01-23",1.372,1.3743,1.3373,1.3442,16260790.0],["2014-01-24",1.3326,1.3349,1.3025,1.3257,11519560.0],["2014-01-27",1.3095,1.3164,1.2886,1.2932,15184910.0],["2014-01-28",1.3187,1.3187,1.2932,1.3095,13205920.0],["2014-01-29",1.2909,1.2955,1.2631,1.2863,10342930.0],["2014-01-30",1.321,1.3349,1.3071,1.3257,9193210.0],["2014-01-31",1.3234,1.3442,1.3141,1.3373,5983120.0],["2014-02-03",1.3303,1.3396,1.3071,1.3141,8089120.0],["2014-02-04",1.3071,1.321,1.2979,1.3071,14112800.0],["2014-02-05",1.2701,1.2816,1.2515,1.2515,7329530.0],["2014-02-06",1.277,1.3095,1.2747,1.3048,6787300.0],["2014-02-07",1.321,1.3303,1.2816,1.3048,11228750.0],["2014-02-10",1.284,1.2979,1.2608,1.284,6658600.0],["2014-02-11",1.2631,1.3025,1.2608,1.3025,8694140.0],["2014-02-12",1.2932,1.3373,1.2886,1.3095,11710920.0],["2014-02-13",1.3002,1.3442,1.2909,1.3419,4713280.0],["2014-02-14",1.3349,1.3581,1.3095,1.3141,7902310.0],["2014-02-18",1.2631,1.277,1.2121,1.2237,9355970.0],["2014-02-19",1.2469,1.2608,1.226,1.2469,11623690.0],["2014-02-20",1.2677,1.2886,1.2492,1.2724,5352490.0],["2014-02-21",1.284,1.3164,1.277,1.2955,6827080.0],["2014-02-24",1.3025,1.3257,1.2932,1.3118,6406270.0],["2014-02-25",1.3164,1.328,1.2816,1.2909,6445790.0],["2014-02-26",1.2909,1.3002,1.2747,1.2909,6000800.0],["2014-02-27",1.3025,1.3512,1.3002,1.3465,6868810.0],["2014-02-28",1.3326,1.3489,1.3095,1.3419,7782580.0],["2014-03-03",1.3303,1.3419,1.3002,1.321,3850860.0],["2014-03-04",1.3674,1.3674,1.3257,1.3535,7140510.0],["2014-03-05",1.3558,1.3674,1.3373,1.3651,4194710.0],["2014-03-06",1.3628,1.3859,1.3604,1.3767,5426200.0],["2014-03-07",1.328,1.3349,1.2863,1.3048,15087540.0],["2014-03-10",1.2955,1.2979,1.2538,1.2654,11299340.0],["2014-03-11",1.2932,1.2955,1.2631,1.2747,7618520.0],["2014-03-12",1.2816,1.3164,1.277,1.3118,6089330.0],["2014-03-13",1.3465,1.3651,1.3164,1.3465,11192090.0],["2014-03-14",1.3396,1.3396,1.2816,1.284,13264550.0],["2014-03-17",1.2863,1.3118,1.284,1.2932,4769440.0],["2014-03-18",1.2932,1.3489,1.2932,1.3419,6754020.0],["2014-03-19",1.3349,1.3628,1.3187,1.3465,6238180.0],["2014-03-20",1.3465,1.3859,1.3419,1.379,6141720.0],["2014-03-21",1.3628,1.4091,1.3628,1.3813,8575060.0],["2014-03-24",1.3975,1.4091,1.3674,1.3975,4451330.0],["2014-03-25",1.4022,1.4392,1.3998,1.4346,4150510.0],["2014-03-26",1.4531,1.4671,1.4369,1.4416,4245280.0],["2014-03-27",1.4833,1.5644,1.4763,1.5621,10294830.0],["2014-03-28",1.5737,1.627,1.5644,1.576,7200310.0],["2014-03-31",1.5876,1.5945,1.5737,1.576,6926270.0],["2014-04-01",1.5574,1.5598,1.5204,1.5505,7166900.0],["2014-04-02",1.5598,1.6339,1.5482,1.62,6756490.0],["2014-04-03",1.627,1.6386,1.5853,1.5853,6721780.0],["2014-04-04",1.6386,1.6432,1.6038,1.6084,5691790.0],["2014-04-07",1.6154,1.6756,1.6131,1.6617,6594250.0],["2014-04-08",1.6942,1.7104,1.6548,1.678,6725290.0],["2014-04-09",1.6339,1.6687,1.569,1.6432,7257640.0],["2014-04-10",1.6501,1.6826,1.6432,1.6617,6296550.0],["2014-04-11",1.6362,1.6826,1.6362,1.6826,17681690.0],["2014-04-14",1.6733,1.6965,1.664,1.6826,3521180.0],["2014-04-15",1.671,1.671,1.6107,1.6293,14288040.0],["2014-04-16",1.664,1.664,1.6084,1.627,6012760.0],["2014-04-17",1.6247,1.6942,1.6154,1.678,5368610.0],["2014-04-21",1.6919,1.6919,1.664,1.6687,3895710.0],["2014-04-22",1.6594,1.6965,1.6501,1.6895,6110650.0],["2014-04-23",1.6988,1.7313,1.6826,1.7266,14806870.0],["2014-04-24",1.7359,1.7359,1.6895,1.722,10608910.0],["2014-04-25",1.7197,1.7289,1.6478,1.6571,6181500.0],["2014-04-28",1.6548,1.7034,1.6409,1.6988,5236920.0],["2014-04-29",1.7174,1.7475,1.6965,1.7011,4663100.0],["2014-04-30",1.7127,1.7498,1.6942,1.7475,5964400.0],["2014-05-01",1.7382,1.7498,1.6942,1.7405,5160090.0],["2014-05-02",1.7506,1.7946,1.7432,1.7897,11388000.0],["2014-05-05",1.802,1.802,1.7604,1.7726,19622200.0],["2014-05-06",1.7824,1.8044,1.7726,1.7873,9563190.0],["2014-05-07",1.7726,1.8142,1.7702,1.802,6921720.0],["2014-05-08",1.8216,1.824,1.7799,1.7799,5710380.0],["2014-05-09",1.7971,1.8069,1.7751,1.7799,4093050.0],["2014-05-12",1.7848,1.802,1.7775,1.7946,4730440.0],["2014-05-13",1.8069,1.8387,1.8044,1.824,10757630.0],["2014-05-14",1.8607,1.8999,1.8558,1.8681,7260890.0],["2014-05-15",1.8191,1.8216,1.7457,1.7555,11901500.0],["2014-05-16",1.7971,1.7995,1.7653,1.7848,7555730.0],["2014-05-19",1.7824,1.7922,1.7579,1.7897,5805020.0],["2014-05-20",1.7922,1.8363,1.7848,1.802,6289140.0],["2014-05-21",1.8142,1.8289,1.7873,1.8265,5634330.0],["2014-05-22",1.8387,1.8461,1.8142,1.8363,4108520.0],["2014-05-23",1.8387,1.8779,1.8191,1.8754,7682350.0],["2014-05-27",1.8167,1.8289,1.7555,1.7775,6874920.0],["2014-05-28",1.7751,1.7824,1.7432,1.7799,4274010.0],["2014-05-29",1.7922,1.802,1.7653,1.7726,3676140.0],["2014-05-30",1.7555,1.7579,1.7065,1.7187,6178640.0],["2014-06-02",1.7114,1.7334,1.6845,1.731,7765160.0],["2014-06-03",1.7261,1.7604,1.7114,1.7555,6735300.0],["2014-06-04",1.7555,1.7555,1.7334,1.7432,3608800.0],["2014-06-05",1.7653,1.78,1.7579,1.7677,3722550.0],["2014-06-06",1.8436,1.8485,1.8118,1.8338,5927480.0],["2014-06-09",1.8265,1.8803,1.8167,1.8681,4142450.0],["2014-06-10",1.8705,1.9293,1.8632,1.9171,8635900.0],["2014-06-11",1.9391,1.9464,1.9146,1.9366,5621200.0],["2014-06-12",1.9342,1.9415,1.9048,1.922,2235220.0],["2014-06-13",1.9489,1.9562,1.9195,1.9366,3277300.0],["2014-06-16",1.9293,1.9489,1.9122,1.944,4212130.0],["2014-06-17",1.9171,1.9562,1.9171,1.9562,4551170.0],["2014-06-18",1.9489,2.0566,1.944,2.0566,5786950.0],["2014-06-19",2.0444,2.0566,2.0174,2.0174,5222620.0],["2014-06-20",1.9954,2.0297,1.9807,2.0125,5292820.0],["2014-06-23",1.9758,2.0027,1.9685,1.993,5759260.0],["2014-06-24",2.0027,2.0321,1.9832,1.9979,5897710.0],["2014-06-25",2.0199,2.0468,1.9832,1.9954,4798820.0],["2014-06-26",1.9709,1.9954,1.9636,1.993,4569630.0],["2014-06-27",1.9881,2.0101,1.9562,1.9954,3487120.0],["2014-06-30",1.9783,1.9832,1.9415,1.9562,5295550.0],["2014-07-01",1.9587,1.9709,1.922,1.9317,3338530.0],["2014-07-02",1.9269,1.9366,1.895,1.9244,7357350.0],["2014-07-03",1.9195,1.9979,1.9073,1.9954,4937270.0],["2014-07-07",1.9832,2.037,1.9587,2.0297,6263140.0],["2014-07-08",2.0461,2.054,2.0196,2.0461,7024160.0],["2014-07-09",2.0461,2.1042,2.0355,2.0672,7374640.0],["2014-07-10",2.0778,2.1624,2.0672,2.1571,8580910.0],["2014-07-11",2.1492,2.1862,2.091,2.1227,10027030.0],["2014-07-14",2.1174,2.1677,2.1095,2.1597,7327060.0],["2014-07-15",2.1677,2.1915,2.1439,2.1862,5754710.0],["2014-07-16",2.1941,2.2073,2.1386,2.1571,4531150.0],["2014-07-17",2.1756,2.1756,2.136,2.1439,5235490.0],["2014-07-18",2.2205,2.2708,2.1915,2.247,8180250.0],["2014-07-21",2.2787,2.3263,2.2628,2.321,4918940.0],["2014-07-22",2.3501,2.3792,2.3369,2.3765,6120270.0],["2014-07-23",2.3554,2.3765,2.3025,2.3316,5469100.0],["2014-07-24",2.3369,2.3844,2.3289,2.3818,5500170.0],["2014-07-25",2.3686,2.3765,2.3474,2.3501,5147610.0],["2014-07-28",2.358,2.3686,2.3263,2.3501,3990350.0],["2014-07-29",2.3289,2.3474,2.2338,2.2681,5594680.0],["2014-07-30",2.2946,2.3025,2.2417,2.2602,4529980.0],["2014-07-31",2.2073,2.2126,2.1571,2.173,7930650.0],["2014-08-01",2.173,2.2205,2.1703,2.2047,6313450.0],["2014-08-04",2.247,2.2866,2.2073,2.284,7513350.0],["2014-08-05",2.2311,2.2681,2.2073,2.2443,7677020.0],["2014-08-06",2.2496,2.2998,2.2179,2.2919,8294260.0],["2014-08-07",2.2708,2.3025,2.239,2.2576,8486920.0],["2014-08-08",2.2417,2.2602,2.202,2.2602,6909760.0],["2014-08-11",2.284,2.2893,2.2628,2.2813,4122040.0],["2014-08-12",2.2628,2.284,2.247,2.2708,4289350.0],["2014-08-13",2.284,2.2893,2.1888,2.1941,6426030.0],["2014-08-14",2.1994,2.2417,2.1915,2.2258,4468100.0],["2014-08-15",2.2576,2.284,2.239,2.2813,4417790.0],["2014-08-18",2.3025,2.3104,2.2549,2.2734,4465110.0],["2014-08-19",2.284,2.2998,2.2576,2.2655,6072560.0],["2014-08-20",2.2628,2.3157,2.2602,2.2946,7624110.0],["2014-08-21",2.3078,2.3342,2.3051,2.3131,5207280.0],["2014-08-22",2.2893,2.3051,2.2576,2.2813,4172480.0],["2014-08-25",2.2893,2.3131,2.2681,2.3078,2965170.0],["2014-08-26",2.2946,2.2998,2.2126,2.2179,6906250.0],["2014-08-27",2.2364,2.2681,2.2258,2.2655,5873920.0],["2014-08-28",2.2681,2.2972,2.2364,2.2602,4461210.0],["2014-08-29",2.2708,2.2919,2.2364,2.2708,4632810.0],["2014-09-02",2.21,2.247,2.1915,2.2417,4284800.0],["2014-09-03",2.2628,2.2919,2.2496,2.2708,6547970.0],["2014-09-04",2.2681,2.2946,2.2496,2.2602,4432220.0],["2014-09-05",2.2576,2.2708,2.2285,2.2417,4180410.0],["2014-09-08",2.247,2.2523,2.1412,2.1465,4590560.0],["2014-09-09",2.128,2.128,2.0566,2.0699,5674370.0],["2014-09-10",2.0751,2.0751,2.017,2.054,7419750.0],["2014-09-11",2.0381,2.054,1.9826,1.9906,8411520.0],["2014-09-12",1.9456,1.9588,1.8901,1.9033,6911450.0],["2014-09-15",1.9298,1.9509,1.9139,1.9377,5155800.0],["2014-09-16",1.8901,1.9483,1.8822,1.9403,9716720.0],["2014-09-17",1.8663,1.8742,1.7817,1.7844,10954190.0],["2014-09-18",1.7711,1.8108,1.7579,1.7659,7835360.0],["2014-09-19",1.7791,1.7844,1.7394,1.7421,4940260.0],["2014-09-22",1.7051,1.7183,1.6813,1.6971,4071730.0],["2014-09-23",1.7156,1.7579,1.7077,1.7236,7228520.0],["2014-09-24",1.668,1.6813,1.6337,1.6733,4557280.0],["2014-09-25",1.6575,1.6786,1.6416,1.6443,3668470.0],["2014-09-26",1.6284,1.668,1.6178,1.6601,4568590.0],["2014-09-29",1.5702,1.6231,1.5702,1.6099,5708560.0],["2014-09-30",1.6284,1.676,1.6178,1.6469,7529340.0],["2014-10-01",1.5967,1.6152,1.5755,1.5755,5753280.0],["2014-10-02",1.5887,1.5967,1.557,1.5597,4665700.0],["2014-10-03",1.5121,1.5755,1.5068,1.5623,7588750.0],["2014-10-06",1.6628,1.6654,1.631,1.6443,7857200.0],["2014-10-07",1.7156,1.8029,1.7103,1.7923,14577940.0],["2014-10-08",1.8557,1.8769,1.7474,1.869,17760990.0],["2014-10-09",1.8848,1.898,1.8108,1.8134,10944700.0],["2014-10-10",1.7764,1.8425,1.7685,1.7844,5867810.0],["2014-10-13",1.8584,1.9245,1.8346,1.8769,7039500.0],["2014-10-14",1.8425,1.9165,1.8267,1.8742,6522100.0],["2014-10-15",1.8134,1.8399,1.7394,1.8029,8443240.0],["2014-10-16",1.7474,1.7764,1.713,1.7289,6253000.0],["2014-10-17",1.7526,1.7923,1.7288,1.7897,4743310.0],["2014-10-20",1.7526,1.7553,1.6918,1.7051,4918680.0],["2014-10-21",1.5914,1.6733,1.5914,1.6099,7904910.0],["2014-10-22",1.6205,1.6654,1.6099,1.6205,4795570.0],["2014-10-23",1.5993,1.6072,1.4909,1.5227,7272330.0],["2014-10-24",1.5597,1.6733,1.5544,1.6522,9240270.0],["2014-10-27",1.4486,1.5121,1.4434,1.4619,12797850.0],["2014-10-28",1.5227,1.5597,1.4856,1.5412,5984550.0],["2014-10-29",1.5676,1.5887,1.52,1.5412,6450080.0],["2014-10-30",1.5967,1.5967,1.557,1.565,5869890.0],["2014-10-31",1.5438,1.5464,1.5174,1.5279,8089250.0],["2014-11-03",1.5015,1.5121,1.4856,1.5042,7357740.0],["2014-11-04",1.5068,1.5227,1.4909,1.5015,7746700.0],["2014-11-05",1.4936,1.5174,1.4751,1.5042,6636370.0],["2014-11-06",1.4777,1.4962,1.4275,1.4434,8430890.0],["2014-11-07",1.4619,1.4936,1.4592,1.483,5745220.0],["2014-11-10",1.483,1.5227,1.4777,1.4909,10406110.0],["2014-11-11",1.5147,1.5174,1.4883,1.5121,4804150.0],["2014-11-12",1.5253,1.557,1.4936,1.4962,13337740.0],["2014-11-13",1.4883,1.5137,1.4208,1.4264,7606690.0],["2014-11-14",1.3814,1.4236,1.3533,1.3561,11823630.0],["2014-11-17",1.3758,1.3842,1.3505,1.3561,6676410.0],["2014-11-18",1.3899,1.3927,1.3674,1.3758,5173220.0],["2014-11-19",1.3927,1.4039,1.3645,1.3955,7336420.0],["2014-11-20",1.4039,1.4208,1.3871,1.4039,7916480.0],["2014-11-21",1.4349,1.5165,1.4349,1.508,8813480.0],["2014-11-24",1.4743,1.4912,1.4546,1.4686,9302150.0],["2014-11-25",1.4912,1.5474,1.4799,1.5446,9419150.0],["2014-11-26",1.5868,1.5981,1.5559,1.5784,8009560.0],["2014-11-28",1.5756,1.5756,1.5277,1.5531,4345510.0],["2014-12-01",1.5249,1.5277,1.4743,1.4827,9492470.0],["2014-12-02",1.5024,1.5052,1.463,1.4799,15144350.0],["2014-12-03",1.508,1.5221,1.4827,1.4996,9666930.0],["2014-12-04",1.4715,1.4883,1.4602,1.4771,5782530.0],["2014-12-05",1.4687,1.4743,1.4433,1.4658,4432350.0],["2014-12-08",1.463,1.4686,1.4068,1.4208,4211740.0],["2014-12-09",1.4461,1.463,1.4293,1.463,5981560.0],["2014-12-10",1.4574,1.4715,1.3533,1.3842,9784450.0],["2014-12-11",1.3786,1.3927,1.3617,1.3702,4615260.0],["2014-12-12",1.3842,1.3871,1.342,1.3786,7742410.0],["2014-12-15",1.3674,1.3674,1.2942,1.3195,9763390.0],["2014-12-16",1.283,1.3139,1.2548,1.2886,8578830.0],["2014-12-17",1.2773,1.3589,1.2773,1.3195,8278270.0],["2014-12-18",1.3786,1.3983,1.3083,1.3111,6619600.0],["2014-12-19",1.3167,1.3364,1.2801,1.3027,8959340.0],["2014-12-22",1.328,1.3617,1.3167,1.3533,5135780.0],["2014-12-23",1.3589,1.3646,1.3336,1.3589,4631120.0],["2014-12-24",1.3533,1.3702,1.3252,1.342,3952910.0],["2014-12-26",1.4068,1.4264,1.3814,1.3871,3398980.0],["2014-12-29",1.4321,1.4602,1.4124,1.4152,6349720.0],["2014-12-30",1.4433,1.4461,1.4011,1.4152,4313530.0],["2014-12-31",1.3927,1.4152,1.3814,1.3983,5541770.0],["2015-01-02",1.3899,1.3983,1.3336,1.3899,5766670.0],["2015-01-05",1.3364,1.3561,1.3167,1.3195,6988020.0],["2015-01-06",1.3389,1.3504,1.3018,1.3075,4794790.0],["2015-01-07",1.3247,1.3447,1.3161,1.3361,3735420.0],["2015-01-08",1.3361,1.3675,1.3247,1.3304,4319250.0],["2015-01-09",1.2904,1.3047,1.2761,1.2847,6432270.0],["2015-01-12",1.2533,1.2647,1.2305,1.2476,6112210.0],["2015-01-13",1.2676,1.2904,1.2562,1.279,4595370.0],["2015-01-14",1.2533,1.2961,1.2476,1.2847,3345420.0],["2015-01-15",1.3332,1.3389,1.2818,1.2933,6410430.0],["2015-01-16",1.3532,1.3846,1.3475,1.3675,6819800.0],["2015-01-20",1.2961,1.3133,1.2704,1.299,4774640.0],["2015-01-21",1.2847,1.3161,1.2704,1.3133,5126420.0],["2015-01-22",1.3418,1.3589,1.3047,1.3361,4239690.0],["2015-01-23",1.3018,1.3018,1.2647,1.2818,3919370.0],["2015-01-26",1.2562,1.2761,1.2362,1.2476,3865550.0],["2015-01-27",1.2305,1.2961,1.2305,1.2904,3063840.0],["2015-01-28",1.2876,1.3218,1.279,1.3018,4857840.0],["2015-01-29",1.3361,1.3675,1.3304,1.3561,5770440.0],["2015-01-30",1.2704,1.3018,1.2647,1.2876,8125260.0],["2015-02-02",1.2876,1.3389,1.2818,1.3275,5339230.0],["2015-02-03",1.3133,1.3332,1.299,1.299,6280300.0],["2015-02-04",1.2733,1.3104,1.2619,1.2647,5774470.0],["2015-02-05",1.2619,1.2876,1.239,1.2533,4557280.0],["2015-02-06",1.2019,1.2076,1.1734,1.1933,5553990.0],["2015-02-09",1.1762,1.219,1.1734,1.1991,3283670.0],["2015-02-10",1.1848,1.1876,1.142,1.1505,4624360.0],["2015-02-11",1.1448,1.1505,1.122,1.1477,3432260.0],["2015-02-12",1.1534,1.1991,1.1534,1.1962,3848130.0],["2015-02-13",1.2019,1.2419,1.2019,1.2248,5509010.0],["2015-02-17",1.2362,1.2419,1.2133,1.2419,2110810.0],["2015-02-18",1.239,1.2647,1.2219,1.259,4265300.0],["2015-02-19",1.2533,1.2533,1.2276,1.2362,2314390.0],["2015-02-20",1.2276,1.2305,1.2048,1.2219,2574130.0],["2015-02-23",1.2248,1.2447,1.219,1.219,2435940.0],["2015-02-24",1.2476,1.2704,1.2305,1.259,3376490.0],["2015-02-25",1.2476,1.2619,1.2276,1.2476,2519270.0],["2015-02-26",1.2419,1.3018,1.2276,1.299,3758300.0],["2015-02-27",1.3018,1.3275,1.2904,1.3133,3089710.0],["2015-03-02",1.3018,1.3018,1.2419,1.2419,3142490.0],["2015-03-03",1.239,1.2476,1.2019,1.2076,5587530.0],["2015-03-04",1.1876,1.1905,1.1534,1.1591,4485520.0],["2015-03-05",1.1762,1.1819,1.1534,1.1734,3128190.0],["2015-03-06",1.1534,1.1734,1.1477,1.1619,3194360.0],["2015-03-09",1.142,1.1477,1.0677,1.0734,7205770.0],["2015-03-10",1.0734,1.1277,1.0706,1.082,4109820.0],["2015-03-11",1.0906,1.0963,1.0592,1.0934,2570100.0],["2015-03-12",1.1134,1.1277,1.0734,1.0963,5353660.0],["2015-03-13",1.0706,1.0706,1.0249,1.0477,3871660.0],["2015-03-16",1.0592,1.0649,1.0192,1.0221,3013660.0],["2015-03-17",1.0135,1.0563,1.0021,1.0535,3482310.0],["2015-03-18",1.0449,1.0877,1.0363,1.0734,4725240.0],["2015-03-19",1.062,1.062,1.0249,1.0335,4691440.0],["2015-03-20",1.0792,1.1305,1.0763,1.1191,4093570.0],["2015-03-23",1.1391,1.1962,1.1362,1.1905,5230810.0],["2015-03-24",1.2105,1.219,1.1876,1.1991,7024550.0],["2015-03-25",1.2105,1.2162,1.1762,1.1762,7988500.0],["2015-03-26",1.1477,1.1648,1.1277,1.1505,13686270.0],["2015-03-27",1.1448,1.1562,1.1134,1.1334,7464990.0],["2015-03-30",1.142,1.1762,1.1248,1.1591,3523910.0],["2015-03-31",1.1677,1.1819,1.1534,1.1677,4346030.0],["2015-04-01",1.1791,1.2476,1.1791,1.2019,8096140.0],["2015-04-02",1.2419,1.2847,1.239,1.2761,4599400.0],["2015-04-06",1.3047,1.3275,1.279,1.3047,3929900.0],["2015-04-07",1.3047,1.3075,1.2562,1.2847,3185390.0],["2015-04-08",1.3161,1.3247,1.2619,1.279,6050460.0],["2015-04-09",1.2876,1.3218,1.2761,1.2847,4667390.0],["2015-04-10",1.2904,1.3104,1.2847,1.3075,2816190.0],["2015-04-13",1.2961,1.3361,1.2933,1.3218,3202160.0],["2015-04-14",1.3389,1.3475,1.319,1.3218,3072550.0],["2015-04-15",1.3218,1.3675,1.3218,1.3504,3082950.0],["2015-04-16",1.3589,1.3875,1.3361,1.3646,3592550.0],["2015-04-17",1.3447,1.3646,1.3361,1.3646,6766370.0],["2015-04-20",1.3732,1.3818,1.3475,1.3618,2591810.0],["2015-04-21",1.3618,1.3818,1.3504,1.3532,2049710.0],["2015-04-22",1.3732,1.3989,1.3589,1.3932,3099590.0],["2015-04-23",1.3761,1.4474,1.3732,1.4303,3334370.0],["2015-04-24",1.436,1.4703,1.4303,1.4446,6079970.0],["2015-04-27",1.4531,1.4646,1.4132,1.4303,4388280.0],["2015-04-28",1.456,1.4845,1.4531,1.4646,3870100.0],["2015-04-29",1.4589,1.4703,1.4274,1.436,5571800.0],["2015-04-30",1.4389,1.4417,1.3704,1.4046,7287540.0],["2015-05-01",1.4103,1.4189,1.3561,1.3789,2916290.0],["2015-05-04",1.3677,1.4208,1.3589,1.4208,6398210.0],["2015-05-05",1.4178,1.4856,1.4119,1.4827,5616650.0],["2015-05-06",1.5092,1.5652,1.5063,1.5475,7785440.0],["2015-05-07",1.5298,1.5446,1.5063,1.5239,4872010.0],["2015-05-08",1.5682,1.5711,1.5416,1.5505,2609360.0],["2015-05-11",1.5593,1.5741,1.5446,1.5446,3214770.0],["2015-05-12",1.5387,1.577,1.5298,1.5446,2940470.0],["2015-05-13",1.5534,1.5534,1.4768,1.4886,3277820.0],["2015-05-14",1.5004,1.5416,1.4945,1.5416,3499340.0],["2015-05-15",1.5416,1.5741,1.521,1.5564,2900950.0],["2015-05-18",1.5741,1.577,1.4827,1.4945,3758430.0],["2015-05-19",1.5151,1.518,1.465,1.4856,4830670.0],["2015-05-20",1.5092,1.5328,1.5033,1.521,2673970.0],["2015-05-21",1.5004,1.5151,1.3854,1.409,4279340.0],["2015-05-22",1.3854,1.4031,1.35,1.3766,4908020.0],["2015-05-26",1.3913,1.3913,1.3559,1.3618,3277430.0],["2015-05-27",1.353,1.4119,1.3412,1.3942,4922840.0],["2015-05-28",1.3854,1.3942,1.3648,1.3795,3352570.0],["2015-05-29",1.3677,1.3825,1.3294,1.3323,3779100.0],["2015-06-01",1.3206,1.3766,1.3058,1.3589,7713420.0],["2015-06-02",1.3618,1.3825,1.3559,1.3589,10364640.0],["2015-06-03",1.3707,1.3736,1.3206,1.3206,8418020.0],["2015-06-04",1.3206,1.3264,1.2911,1.294,3910920.0],["2015-06-05",1.2911,1.3412,1.2822,1.3353,5485480.0],["2015-06-08",1.3471,1.3589,1.3176,1.3264,3607370.0],["2015-06-09",1.3353,1.3412,1.3176,1.3206,2900430.0],["2015-06-10",1.3441,1.353,1.3117,1.3206,7713550.0],["2015-06-11",1.3206,1.3235,1.2822,1.297,5674370.0],["2015-06-12",1.2911,1.297,1.2616,1.2704,4805450.0],["2015-06-15",1.2557,1.2587,1.2292,1.241,7258160.0],["2015-06-16",1.2557,1.2557,1.2351,1.238,5129670.0],["2015-06-17",1.2321,1.2675,1.2144,1.2587,7530900.0],["2015-06-18",1.2734,1.3264,1.2734,1.3176,5308420.0],["2015-06-19",1.2852,1.2881,1.2469,1.2528,3566420.0],["2015-06-22",1.2734,1.3117,1.2616,1.3088,3630380.0],["2015-06-23",1.3176,1.3206,1.2616,1.2645,7412210.0],["2015-06-24",1.2587,1.2616,1.1172,1.1466,8166470.0],["2015-06-25",1.1525,1.1525,1.0936,1.0965,5505370.0],["2015-06-26",1.126,1.1496,1.1113,1.1231,4703270.0],["2015-06-29",1.0965,1.1348,1.0936,1.1201,2718040.0],["2015-06-30",1.129,1.1319,1.1024,1.1231,4238000.0],["2015-07-01",1.126,1.1378,1.0818,1.0906,4898270.0],["2015-07-02",1.0936,1.1378,1.0936,1.1319,2962050.0],["2015-07-06",1.0788,1.0965,1.0612,1.0847,4421170.0],["2015-07-07",1.0612,1.07,1.0258,1.0376,8111740.0],["2015-07-08",1.0317,1.0435,0.9993,1.0022,5767580.0],["2015-07-09",1.011,1.0376,0.9934,1.0081,5982860.0],["2015-07-10",1.0199,1.0523,1.011,1.0464,4574960.0],["2015-07-13",1.0553,1.0641,1.0464,1.0523,6331650.0],["2015-07-14",1.0553,1.0759,1.0494,1.0612,2686710.0],["2015-07-15",1.0553,1.0641,1.0346,1.0464,3053960.0],["2015-07-16",1.0494,1.0582,1.0199,1.0346,2473250.0],["2015-07-17",1.0317,1.0317,0.9727,0.9757,2637570.0],["2015-07-20",0.9786,0.9816,0.9403,0.9668,3131440.0],["2015-07-21",0.958,0.9727,0.9315,0.9315,9112740.0],["2015-07-22",0.9226,0.9315,0.9108,0.9167,5086900.0],["2015-07-23",0.8931,0.9138,0.8548,0.8578,4675710.0],["2015-07-24",0.846,0.846,0.7929,0.8018,6628830.0],["2015-07-27",0.7959,0.8371,0.7959,0.8106,7803900.0],["2015-07-28",0.8253,0.8312,0.8018,0.8195,6327880.0],["2015-07-29",0.8106,0.8195,0.7959,0.8106,5447390.0],["2015-07-30",0.8106,0.843,0.8077,0.8136,6000410.0],["2015-07-31",0.8165,0.8283,0.8018,0.8106,8222630.0],["2015-08-03",0.8342,0.8548,0.8136,0.8195,7172620.0],["2015-08-04",0.8136,0.8401,0.8106,0.8224,7483060.0],["2015-08-05",0.8253,0.8253,0.787,0.787,5652010.0],["2015-08-06",0.7693,0.7752,0.7428,0.7487,4976920.0],["2015-08-07",0.7458,0.7664,0.7458,0.7487,3979820.0],["2015-08-10",0.7517,0.7664,0.7458,0.7546,2485990.0],["2015-08-11",0.7458,0.7664,0.7428,0.7634,3925350.0],["2015-08-12",0.7752,0.8106,0.7546,0.8018,6503250.0],["2015-08-13",0.7988,0.8047,0.7546,0.7605,7263490.0],["2015-08-14",0.7723,0.79,0.7634,0.7664,5368870.0],["2015-08-17",0.7723,0.7929,0.7693,0.7811,4027920.0],["2015-08-18",0.7752,0.8077,0.7693,0.7988,5028270.0],["2015-08-19",0.7959,0.7988,0.7428,0.7546,5616260.0],["2015-08-20",0.7487,0.787,0.7428,0.7723,4129580.0],["2015-08-21",0.7605,0.7634,0.731,0.731,5572060.0],["2015-08-24",0.6809,0.6809,0.6455,0.6573,7130760.0],["2015-08-25",0.6868,0.6868,0.6573,0.6573,2647970.0],["2015-08-26",0.6544,0.6603,0.6367,0.6455,5714670.0],["2015-08-27",0.6514,0.6839,0.6514,0.6691,5626530.0],["2015-08-28",0.6603,0.6721,0.6396,0.6514,5514080.0],["2015-08-31",0.6131,0.6308,0.6043,0.619,9423830.0],["2015-09-01",0.5954,0.6131,0.5895,0.5984,5530070.0],["2015-09-02",0.5954,0.5984,0.5777,0.5984,5894200.0],["2015-09-03",0.5836,0.6131,0.5836,0.6102,7844850.0],["2015-09-04",0.6043,0.6072,0.566,0.5689,5788250.0],["2015-09-08",0.5777,0.5836,0.5483,0.5512,4778930.0],["2015-09-09",0.5601,0.563,0.5512,0.5512,3171090.0],["2015-09-10",0.5365,0.5689,0.5335,0.5689,5423990.0],["2015-09-11",0.5718,0.5718,0.5512,0.5542,3305250.0],["2015-09-14",0.5571,0.566,0.5394,0.5571,8036730.0],["2015-09-15",0.5453,0.566,0.5453,0.5571,4060420.0],["2015-09-16",0.5718,0.5836,0.5689,0.5807,5720910.0],["2015-09-17",0.566,0.5895,0.5601,0.5777,8195590.0],["2015-09-18",0.5571,0.566,0.5188,0.5247,4354610.0],["2015-09-21",0.5335,0.5394,0.5276,0.5335,1235520.0],["2015-09-22",0.5188,0.5217,0.5041,0.5217,4681690.0],["2015-09-23",0.5188,0.5188,0.5011,0.5011,2035930.0],["2015-09-24",0.4864,0.5158,0.4746,0.5129,5561270.0],["2015-09-25",0.5158,0.5188,0.5041,0.507,7105540.0],["2015-09-28",0.5041,0.5041,0.4775,0.4893,4495530.0],["2015-09-29",0.4864,0.4982,0.4775,0.4893,4468750.0],["2015-09-30",0.5099,0.5335,0.5041,0.5247,9522760.0],["2015-10-01",0.5306,0.5335,0.5041,0.5158,4582110.0],["2015-10-02",0.507,0.5365,0.5011,0.5335,2805920.0],["2015-10-05",0.5424,0.5483,0.5335,0.5394,3710720.0],["2015-10-06",0.5483,0.5601,0.5394,0.5453,4746300.0],["2015-10-07",0.5512,0.563,0.5335,0.5424,3473730.0],["2015-10-08",0.5483,0.566,0.5453,0.5601,5271110.0],["2015-10-09",0.5689,0.5866,0.566,0.5748,6670040.0],["2015-10-12",0.5777,0.6043,0.5748,0.5954,4327440.0],["2015-10-13",0.563,0.5807,0.5542,0.5601,7308340.0],["2015-10-14",0.563,0.5748,0.5542,0.566,4150250.0],["2015-10-15",0.566,0.5807,0.563,0.5689,3929380.0],["2015-10-16",0.5689,0.5748,0.5542,0.5571,4320030.0],["2015-10-19",0.5453,0.5601,0.5365,0.5512,4625140.0],["2015-10-20",0.5571,0.5954,0.5512,0.5807,5339360.0],["2015-10-21",0.5925,0.5954,0.5718,0.5807,2973880.0],["2015-10-22",0.6013,0.6131,0.5925,0.5954,5913050.0],["2015-10-23",0.6013,0.6102,0.5777,0.5807,3108300.0],["2015-10-26",0.5925,0.5925,0.5483,0.5542,3603210.0],["2015-10-27",0.5542,0.563,0.5394,0.5483,4865380.0],["2015-10-28",0.5571,0.563,0.5453,0.5542,5273320.0],["2015-10-29",0.5483,0.5542,0.5424,0.5453,3184090.0],["2015-10-30",0.5512,0.5748,0.5483,0.5748,6767280.0],["2015-11-02",0.5748,0.5807,0.563,0.5718,2510950.0],["2015-11-03",0.5777,0.6131,0.5748,0.6102,6233760.0],["2015-11-04",0.619,0.6279,0.5984,0.6043,7057050.0],["2015-11-05",0.6013,0.6308,0.5984,0.619,5382520.0],["2015-11-06",0.6131,0.6161,0.563,0.5895,5709600.0],["2015-11-09",0.5836,0.5895,0.566,0.5689,4438850.0],["2015-11-10",0.5895,0.6131,0.5748,0.6043,5678140.0],["2015-11-11",0.6249,0.6279,0.5984,0.6102,4735250.0],["2015-11-12",0.6072,0.6102,0.5748,0.5836,4651270.0],["2015-11-13",0.5777,0.5836,0.5571,0.563,3718650.0],["2015-11-16",0.566,0.5718,0.5571,0.5718,1533480.0],["2015-11-17",0.566,0.5718,0.5483,0.5542,2116920.0],["2015-11-18",0.5601,0.5718,0.5601,0.5718,1875380.0],["2015-11-19",0.5777,0.5807,0.566,0.5777,2984800.0],["2015-11-20",0.5777,0.6072,0.5777,0.6013,4113460.0],["2015-11-23",0.5984,0.6072,0.5718,0.5748,2921880.0],["2015-11-24",0.5836,0.6013,0.5807,0.6013,3950960.0],["2015-11-25",0.5777,0.5777,0.563,0.5748,2926040.0],["2015-11-27",0.5748,0.5807,0.5424,0.5483,3021200.0],["2015-11-30",0.5306,0.5335,0.5011,0.5041,9840090.0],["2015-12-01",0.5041,0.5099,0.4657,0.4746,5768490.0],["2015-12-02",0.4923,0.5011,0.4834,0.4893,7238530.0],["2015-12-03",0.5158,0.5217,0.4982,0.4982,4297540.0],["2015-12-04",0.4952,0.5011,0.4834,0.4982,3305900.0],["2015-12-07",0.5011,0.5041,0.4805,0.4864,3608020.0],["2015-12-08",0.4775,0.4864,0.4657,0.4775,4100720.0],["2015-12-09",0.4864,0.5129,0.4864,0.5011,3952130.0],["2015-12-10",0.4982,0.5011,0.4746,0.4775,3198780.0],["2015-12-11",0.4805,0.4834,0.4569,0.4598,3540420.0],["2015-12-14",0.4598,0.4598,0.4274,0.4363,7017010.0],["2015-12-15",0.4569,0.4687,0.451,0.4539,5549830.0],["2015-12-16",0.4628,0.4864,0.4539,0.4834,5020470.0],["2015-12-17",0.4864,0.4893,0.451,0.4539,6453590.0],["2015-12-18",0.448,0.4569,0.4392,0.4421,6943560.0],["2015-12-21",0.4539,0.4539,0.4304,0.4304,4931160.0],["2015-12-22",0.4421,0.4421,0.4245,0.4245,3124420.0],["2015-12-23",0.4421,0.4657,0.4421,0.4657,5755360.0],["2015-12-24",0.4628,0.4687,0.4628,0.4657,1342510.0],["2015-12-28",0.4716,0.4775,0.4657,0.4687,5362110.0],["2015-12-29",0.4775,0.4775,0.4657,0.4687,2521870.0],["2015-12-30",0.4598,0.4598,0.451,0.451,2190500.0],["2015-12-31",0.448,0.4539,0.4421,0.4421,1338220.0],["2016-01-04",0.4333,0.4392,0.4156,0.4245,2736890.0],["2016-01-05",0.4245,0.4245,0.4068,0.4068,2357290.0],["2016-01-06",0.395,0.4009,0.3891,0.3979,5635500.0],["2016-01-07",0.3797,0.3797,0.3645,0.3676,4782050.0],["2016-01-08",0.3797,0.3827,0.3493,0.3493,5088980.0],["2016-01-11",0.3706,0.3736,0.3524,0.3524,4373980.0],["2016-01-12",0.3676,0.3736,0.3615,0.3615,5222620.0],["2016-01-13",0.3676,0.3676,0.3524,0.3524,3798080.0],["2016-01-14",0.3554,0.3645,0.3433,0.3493,5935930.0],["2016-01-15",0.3402,0.3463,0.3341,0.3463,2952300.0],["2016-01-19",0.3463,0.3463,0.322,0.3341,3801850.0],["2016-01-20",0.319,0.325,0.3098,0.3159,7927790.0],["2016-01-21",0.319,0.3341,0.3159,0.319,3087500.0],["2016-01-22",0.3281,0.3372,0.3281,0.3281,2690480.0],["2016-01-25",0.3341,0.3433,0.3311,0.3311,3359330.0],["2016-01-26",0.3281,0.3463,0.319,0.3372,2944500.0],["2016-01-27",0.3493,0.3767,0.3493,0.3676,5073380.0],["2016-01-28",0.3736,0.4131,0.3706,0.407,5574010.0],["2016-01-29",0.4344,0.4587,0.4313,0.4496,13330720.0],["2016-02-01",0.483,0.5225,0.4769,0.5225,9704760.0],["2016-02-02",0.4405,0.4496,0.404,0.4131,8037900.0],["2016-02-03",0.4313,0.4435,0.4101,0.4344,3964740.0],["2016-02-04",0.4556,0.4556,0.4313,0.4344,5230420.0],["2016-02-05",0.4587,0.4982,0.4344,0.4496,11298820.0],["2016-02-08",0.4587,0.4587,0.4344,0.4435,5800210.0],["2016-02-09",0.4526,0.4587,0.4374,0.4496,4750200.0],["2016-02-10",0.4526,0.5043,0.4496,0.5043,6549920.0],["2016-02-11",0.483,0.4891,0.4283,0.4283,11423230.0],["2016-02-12",0.4587,0.4648,0.4313,0.4496,2504450.0],["2016-02-16",0.4587,0.48,0.4496,0.4617,6318910.0],["2016-02-17",0.4921,0.5134,0.4678,0.4678,7913360.0],["2016-02-18",0.48,0.486,0.4708,0.4739,4327180.0],["2016-02-19",0.4739,0.483,0.4496,0.4496,7684950.0],["2016-02-22",0.4708,0.486,0.4708,0.483,5356390.0],["2016-02-23",0.486,0.486,0.4526,0.4708,5556070.0],["2016-02-24",0.4496,0.4556,0.4405,0.4465,2604160.0],["2016-02-25",0.4617,0.4617,0.4465,0.4617,2472340.0],["2016-02-26",0.4739,0.4739,0.4374,0.4405,2337660.0],["2016-02-29",0.4587,0.4587,0.4465,0.4556,5987020.0],["2016-03-01",0.4617,0.483,0.4587,0.483,3239990.0],["2016-03-02",0.4739,0.4921,0.4678,0.4891,2820350.0],["2016-03-03",0.5103,0.5772,0.4951,0.5772,6577350.0],["2016-03-04",0.6166,0.6197,0.5711,0.5802,9798360.0],["2016-03-07",0.5741,0.5893,0.5589,0.565,4372030.0],["2016-03-08",0.5832,0.5893,0.562,0.5832,4586400.0],["2016-03-09",0.6045,0.6045,0.5772,0.5893,5829200.0],["2016-03-10",0.5923,0.6197,0.5772,0.6075,7580820.0],["2016-03-11",0.6227,0.6592,0.6166,0.6531,7592390.0],["2016-03-14",0.644,0.644,0.6045,0.6106,5839470.0],["2016-03-15",0.5802,0.5832,0.5437,0.568,5586360.0],["2016-03-16",0.5589,0.5741,0.5498,0.5741,4198350.0],["2016-03-17",0.6075,0.6379,0.5863,0.6349,9487010.0],["2016-03-18",0.647,0.6561,0.6349,0.6501,6218160.0],["2016-03-21",0.6592,0.6835,0.6531,0.6683,9146540.0],["2016-03-22",0.6804,0.6865,0.6652,0.6713,8552440.0],["2016-03-23",0.6592,0.6592,0.6258,0.6379,5961410.0],["2016-03-24",0.6258,0.6592,0.6075,0.6531,5644730.0],["2016-03-28",0.6774,0.7139,0.6713,0.6956,3516500.0],["2016-03-29",0.6956,0.7199,0.6774,0.7017,6159660.0],["2016-03-30",0.7078,0.7321,0.6987,0.7017,6671210.0],["2016-03-31",0.7199,0.7351,0.6683,0.6865,9448140.0],["2016-04-01",0.6774,0.6804,0.6531,0.6622,9076730.0],["2016-04-04",0.6501,0.6652,0.6197,0.6258,4592770.0],["2016-04-05",0.6075,0.6166,0.5923,0.5984,9813050.0],["2016-04-06",0.5923,0.5923,0.5529,0.565,5629000.0],["2016-04-07",0.5589,0.5802,0.5286,0.5468,9339850.0],["2016-04-08",0.5772,0.6075,0.5741,0.6015,9100780.0],["2016-04-11",0.6166,0.6501,0.6136,0.644,9146280.0],["2016-04-12",0.6501,0.6683,0.6288,0.6652,13416520.0],["2016-04-13",0.6804,0.6987,0.6774,0.6926,8546460.0],["2016-04-14",0.6774,0.6865,0.6227,0.644,13686920.0],["2016-04-15",0.644,0.6744,0.6318,0.6713,7580300.0],["2016-04-18",0.6409,0.6622,0.6318,0.6349,6636240.0],["2016-04-19",0.644,0.6531,0.6288,0.6349,5499780.0],["2016-04-20",0.6349,0.6409,0.6166,0.6227,5312580.0],["2016-04-21",0.6258,0.6379,0.6106,0.6136,3792620.0],["2016-04-22",0.6075,0.6136,0.6015,0.6106,4794010.0],["2016-04-25",0.6166,0.6258,0.5923,0.5984,5922410.0],["2016-04-26",0.6106,0.6136,0.5923,0.5984,5392790.0],["2016-04-27",0.6015,0.6166,0.5984,0.6075,8938410.0],["2016-04-28",0.6136,0.6227,0.6015,0.6075,6210100.0],["2016-04-29",0.6136,0.6258,0.5772,0.5954,14764360.0],["2016-05-02",0.5944,0.6072,0.5816,0.5976,5520320.0],["2016-05-03",0.588,0.588,0.5561,0.5625,5543330.0],["2016-05-04",0.5561,0.5593,0.5433,0.5465,5450900.0],["2016-05-05",0.5593,0.5625,0.5273,0.5369,5556460.0],["2016-05-06",0.5305,0.5529,0.5273,0.5497,3308500.0],["2016-05-09",0.5465,0.5465,0.5049,0.5273,6067360.0],["2016-05-10",0.5465,0.5784,0.5401,0.5784,6582810.0],["2016-05-11",0.5848,0.6008,0.5752,0.5752,5759780.0],["2016-05-12",0.588,0.62,0.5721,0.6136,8019440.0],["2016-05-13",0.6072,0.6264,0.5497,0.5529,5857930.0],["2016-05-16",0.5561,0.5689,0.5369,0.5465,4230720.0],["2016-05-17",0.5433,0.5529,0.5273,0.5337,3881670.0],["2016-05-18",0.5209,0.5209,0.4794,0.4826,7833020.0],["2016-05-19",0.4762,0.4762,0.4538,0.4666,7063810.0],["2016-05-20",0.4794,0.5017,0.4794,0.4858,3614780.0],["2016-05-23",0.4698,0.473,0.4474,0.4602,8276320.0],["2016-05-24",0.4794,0.4858,0.4602,0.4666,6024330.0],["2016-05-25",0.4794,0.4922,0.457,0.4602,7355530.0],["2016-05-26",0.4634,0.4794,0.457,0.4602,1834170.0],["2016-05-27",0.4666,0.4698,0.4506,0.4602,3574740.0],["2016-05-31",0.4698,0.4826,0.4666,0.4762,5497440.0],["2016-06-01",0.4826,0.489,0.473,0.4826,4414670.0],["2016-06-02",0.4794,0.4985,0.4794,0.4922,3483350.0],["2016-06-03",0.5017,0.5113,0.4985,0.5049,3523520.0],["2016-06-06",0.5081,0.5305,0.4985,0.5273,3713710.0],["2016-06-07",0.5177,0.5305,0.5177,0.5209,2768870.0],["2016-06-08",0.5337,0.5561,0.5337,0.5561,4973540.0],["2016-06-09",0.5497,0.5529,0.5177,0.5273,5343910.0],["2016-06-10",0.5145,0.5145,0.5017,0.5017,3806140.0],["2016-06-13",0.489,0.5017,0.4858,0.4985,2850510.0],["2016-06-14",0.4985,0.5081,0.473,0.4794,4876300.0],["2016-06-15",0.4826,0.489,0.4698,0.4794,3415490.0],["2016-06-16",0.4762,0.4922,0.4634,0.4858,2311920.0],["2016-06-17",0.4985,0.5273,0.4985,0.5209,4726540.0],["2016-06-20",0.5337,0.5401,0.5177,0.5177,3115840.0],["2016-06-21",0.5273,0.5465,0.5081,0.5433,5177250.0],["2016-06-22",0.5465,0.5912,0.5401,0.5816,6275620.0],["2016-06-23",0.6008,0.62,0.5912,0.6168,6951490.0],["2016-06-24",0.5784,0.6072,0.5752,0.5976,4429490.0],["2016-06-27",0.5976,0.604,0.5721,0.6008,4877210.0],["2016-06-28",0.62,0.6456,0.62,0.636,6095700.0],["2016-06-29",0.6583,0.6871,0.6551,0.6743,5271240.0],["2016-06-30",0.6807,0.7191,0.6775,0.7063,6649240.0],["2016-07-01",0.7095,0.7223,0.6903,0.7063,8002150.0],["2016-07-05",0.7191,0.7446,0.7127,0.7414,8744450.0],["2016-07-06",0.7286,0.7318,0.6647,0.7095,11165700.0],["2016-07-07",0.7159,0.7255,0.6839,0.6839,4938700.0],["2016-07-08",0.7095,0.7478,0.6999,0.7414,7394790.0],["2016-07-11",0.7638,0.8245,0.7638,0.8213,13775450.0],["2016-07-12",0.8597,0.8661,0.8149,0.8181,10200450.0],["2016-07-13",0.8117,0.8149,0.7766,0.783,8007350.0],["2016-07-14",0.8085,0.8565,0.8053,0.8469,9699430.0],["2016-07-15",0.8341,0.8341,0.7958,0.8117,23076950.0],["2016-07-18",0.8277,0.8661,0.8085,0.8629,5307250.0],["2016-07-19",0.8597,0.8597,0.8309,0.8469,4496180.0],["2016-07-20",0.8469,0.8852,0.8309,0.8597,8587410.0],["2016-07-21",0.8693,0.8852,0.8533,0.8661,9417590.0],["2016-07-22",0.8789,0.8789,0.8501,0.8725,6467110.0],["2016-07-25",0.8629,0.8629,0.8149,0.8405,9044490.0],["2016-07-26",0.8405,0.8725,0.8373,0.8661,5810090.0],["2016-07-27",0.8725,0.8916,0.8661,0.8757,5375760.0],["2016-07-28",0.8693,0.8693,0.8469,0.8565,4113200.0],["2016-07-29",0.8661,0.8884,0.8565,0.8852,5529290.0],["2016-08-01",0.8948,0.9108,0.8597,0.8725,6581380.0],["2016-08-02",0.8629,0.8757,0.8373,0.8469,3070990.0],["2016-08-03",0.8373,0.898,0.8245,0.8948,3908450.0],["2016-08-04",0.9044,0.9587,0.8948,0.9428,8951020.0],["2016-08-05",0.9651,0.9683,0.9076,0.9236,12255620.0],["2016-08-08",0.93,0.9524,0.9236,0.9396,4100460.0],["2016-08-09",0.9492,0.9556,0.93,0.9396,6470100.0],["2016-08-10",0.9524,0.9587,0.9332,0.9332,7744230.0],["2016-08-11",0.9428,0.9651,0.9268,0.9651,6038890.0],["2016-08-12",0.9524,0.9843,0.9396,0.9524,7500480.0],["2016-08-15",0.9332,0.9747,0.9268,0.9715,5225350.0],["2016-08-16",0.9747,0.9779,0.9396,0.946,7469150.0],["2016-08-17",0.914,0.9204,0.8789,0.9172,6006390.0],["2016-08-18",0.914,0.9268,0.8916,0.9012,4953130.0],["2016-08-19",0.898,0.93,0.8884,0.9236,7041710.0],["2016-08-22",0.9076,0.914,0.8789,0.8884,7007780.0],["2016-08-23",0.9044,0.914,0.882,0.882,6374940.0],["2016-08-24",0.8661,0.882,0.8533,0.8693,6764290.0],["2016-08-25",0.8629,0.8757,0.8533,0.8629,3362190.0],["2016-08-26",0.8693,0.9044,0.8437,0.8501,6077630.0],["2016-08-29",0.8597,0.8789,0.8565,0.8725,2051400.0],["2016-08-30",0.8693,0.882,0.8565,0.8629,2540590.0],["2016-08-31",0.8725,0.882,0.8501,0.8533,4935060.0],["2016-09-01",0.8533,0.8948,0.8469,0.882,2943200.0],["2016-09-02",0.8948,0.93,0.8948,0.9268,3233360.0],["2016-09-06",0.9364,0.9587,0.9172,0.9524,4744610.0],["2016-09-07",0.946,0.9619,0.9364,0.9524,3780140.0],["2016-09-08",0.9556,0.9651,0.946,0.9492,5991700.0],["2016-09-09",0.9076,0.9108,0.8469,0.8597,15814110.0],["2016-09-12",0.8117,0.8597,0.8117,0.8565,10638940.0],["2016-09-13",0.8405,0.8533,0.7894,0.799,8532420.0],["2016-09-14",0.7862,0.8053,0.767,0.7926,6642090.0],["2016-09-15",0.799,0.8213,0.7894,0.8149,3144830.0],["2016-09-16",0.7926,0.8117,0.7926,0.8085,3122860.0],["2016-09-19",0.8181,0.8309,0.8053,0.8149,2881710.0],["2016-09-20",0.8309,0.8437,0.8213,0.8373,3241290.0],["2016-09-21",0.8437,0.8661,0.8309,0.8629,3970720.0],["2016-09-22",0.8757,0.898,0.8725,0.8852,3934710.0],["2016-09-23",0.8789,0.8852,0.8597,0.8661,2904850.0],["2016-09-26",0.8565,0.8725,0.8437,0.8629,2118090.0],["2016-09-27",0.8629,0.8693,0.8437,0.8661,2029170.0],["2016-09-28",0.8693,0.882,0.8469,0.882,3241680.0],["2016-09-29",0.882,0.898,0.8469,0.8469,3924440.0],["2016-09-30",0.8629,0.8693,0.8277,0.8277,5196490.0],["2016-10-03",0.8309,0.8629,0.8277,0.8629,3590600.0],["2016-10-04",0.8565,0.8597,0.8245,0.8373,6427850.0],["2016-10-05",0.8533,0.8693,0.8437,0.8661,3920150.0],["2016-10-06",0.8565,0.8629,0.8437,0.8597,3836300.0],["2016-10-07",0.8757,0.8789,0.8469,0.8661,5691140.0],["2016-10-10",0.8725,0.8916,0.8661,0.8725,2810470.0],["2016-10-11",0.8629,0.8661,0.8405,0.8565,6743490.0],["2016-10-12",0.8437,0.8597,0.8373,0.8469,1798030.0],["2016-10-13",0.8501,0.8884,0.8469,0.8789,4002310.0],["2016-10-14",0.8948,0.9108,0.8789,0.8789,8997950.0],["2016-10-17",0.8725,0.8916,0.8661,0.8789,2820740.0],["2016-10-18",0.8916,0.8948,0.8757,0.8852,3383120.0],["2016-10-19",0.8948,0.9012,0.882,0.8884,3988270.0],["2016-10-20",0.8693,0.8884,0.8629,0.8852,2692560.0],["2016-10-21",0.8693,0.8757,0.8629,0.8693,3699540.0],["2016-10-24",0.882,0.9108,0.8757,0.8948,8894600.0],["2016-10-25",0.8916,0.9364,0.8757,0.9236,17092530.0],["2016-10-26",0.9044,0.9524,0.9044,0.9268,14519180.0],["2016-10-27",0.946,0.9587,0.9364,0.9396,4046250.0],["2016-10-28",0.9428,0.9715,0.9428,0.9556,4518800.0],["2016-10-31",0.9619,0.9811,0.9587,0.9651,3930810.0],["2016-11-01",0.9524,0.9524,0.8884,0.898,5664100.0],["2016-11-02",0.898,0.898,0.8661,0.8757,4708470.0],["2016-11-03",0.8948,0.9236,0.8884,0.8916,4121780.0],["2016-11-04",0.8948,0.914,0.8789,0.8789,4689230.0],["2016-11-07",0.9108,0.9364,0.9044,0.93,5781750.0],["2016-11-08",0.9108,0.946,0.9044,0.9332,5013840.0],["2016-11-09",0.882,0.9172,0.8725,0.882,9072960.0],["2016-11-10",0.8341,0.8437,0.7606,0.7766,11532820.0],["2016-11-11",0.7095,0.7606,0.6711,0.7542,12509120.0],["2016-11-14",0.7542,0.783,0.7318,0.7542,10217740.0],["2016-11-15",0.7606,0.8085,0.7478,0.7894,5761860.0],["2016-11-16",0.7862,0.7958,0.751,0.7638,4378270.0],["2016-11-17",0.7702,0.7798,0.7318,0.735,4198740.0],["2016-11-18",0.7414,0.7574,0.7255,0.7446,3317990.0],["2016-11-21",0.7574,0.7766,0.7542,0.7734,4240340.0],["2016-11-22",0.7894,0.7926,0.7574,0.767,5988320.0],["2016-11-23",0.7478,0.7702,0.7478,0.767,2348580.0],["2016-11-25",0.7414,0.7446,0.7318,0.7318,2605330.0],["2016-11-28",0.7446,0.7638,0.7414,0.7542,2652650.0],["2016-11-29",0.7574,0.7638,0.735,0.7414,3261960.0],["2016-11-30",0.7542,0.7574,0.7191,0.7191,8492900.0],["2016-12-01",0.6999,0.7063,0.6711,0.6743,7572370.0],["2016-12-02",0.6679,0.6871,0.6615,0.6775,4458870.0],["2016-12-05",0.6775,0.6999,0.6775,0.6903,2967250.0],["2016-12-06",0.6679,0.6903,0.6679,0.6839,5572580.0],["2016-12-07",0.6839,0.7031,0.6807,0.6935,4243460.0],["2016-12-08",0.6967,0.7127,0.6711,0.6775,6383520.0],["2016-12-09",0.6839,0.6935,0.6807,0.6871,4923100.0],["2016-12-12",0.6775,0.6871,0.6743,0.6871,3366610.0],["2016-12-13",0.6903,0.7159,0.6871,0.7127,5505240.0],["2016-12-14",0.7031,0.7063,0.6711,0.6711,3805230.0],["2016-12-15",0.6647,0.6807,0.6615,0.6679,4862390.0],["2016-12-16",0.6743,0.6871,0.6583,0.6647,4989010.0],["2016-12-19",0.6999,0.7127,0.6871,0.6935,3752450.0],["2016-12-20",0.6903,0.6999,0.6871,0.6903,2133820.0],["2016-12-21",0.6999,0.7031,0.6743,0.6775,2987400.0],["2016-12-22",0.6935,0.7127,0.6871,0.7095,2979340.0],["2016-12-23",0.7191,0.7286,0.7159,0.7223,2194270.0],["2016-12-27",0.7191,0.7318,0.7159,0.7255,4637100.0],["2016-12-28",0.735,0.751,0.735,0.7414,3464110.0],["2016-12-29",0.7621,0.782,0.7621,0.772,2317900.0],["2016-12-30",0.7754,0.7754,0.7554,0.7587,2163980.0],["2017-01-03",0.7953,0.8087,0.782,0.7887,5567640.0],["2017-01-04",0.7854,0.792,0.7687,0.782,6815380.0],["2017-01-05",0.7854,0.7887,0.7621,0.7687,5424900.0],["2017-01-06",0.7621,0.7687,0.7488,0.7554,4119700.0],["2017-01-09",0.772,0.7787,0.7587,0.7654,3995940.0],["2017-01-10",0.7687,0.7754,0.7587,0.7621,5607160.0],["2017-01-11",0.7621,0.8186,0.7554,0.8153,9870380.0],["2017-01-12",0.8353,0.9018,0.8353,0.8852,8432710.0],["2017-01-13",0.8719,0.8752,0.8552,0.8652,3933930.0],["2017-01-17",0.8918,0.9185,0.8785,0.9018,6223750.0],["2017-01-18",0.9118,0.9185,0.8785,0.8852,4919720.0],["2017-01-19",0.8985,0.8985,0.8719,0.8819,6535620.0],["2017-01-20",0.8985,0.9052,0.8785,0.8885,4342650.0],["2017-01-23",0.9151,0.9418,0.9085,0.9418,6289530.0],["2017-01-24",0.9418,0.9551,0.9251,0.9318,6608550.0],["2017-01-25",0.9285,0.9517,0.9052,0.9318,6702800.0],["2017-01-26",0.9451,0.9517,0.9218,0.9318,7447570.0],["2017-01-27",0.9318,0.9384,0.9185,0.9285,6479330.0],["2017-01-30",0.9218,0.9218,0.8852,0.8985,10264280.0],["2017-01-31",0.9418,0.9584,0.9285,0.9451,8405410.0],["2017-02-01",0.9484,0.9551,0.9218,0.9384,6149130.0],["2017-02-02",0.9517,0.975,0.9418,0.9717,5389930.0],["2017-02-03",0.9784,0.9884,0.9651,0.9651,4051320.0],["2017-02-06",0.9651,0.9684,0.9185,0.9185,6747260.0],["2017-02-07",0.9418,0.9451,0.9151,0.9185,4926350.0],["2017-02-08",0.9185,0.9517,0.9085,0.9351,10985000.0],["2017-02-09",0.9451,0.9451,0.9018,0.9218,12656800.0],["2017-02-10",0.9418,0.975,0.9251,0.9551,20540780.0],["2017-02-13",0.9817,0.9917,0.9684,0.985,4964180.0],["2017-02-14",0.9917,0.9983,0.9684,0.995,4607850.0],["2017-02-15",1.0216,1.0782,1.015,1.0682,9338290.0],["2017-02-16",1.0815,1.1181,1.0815,1.0982,6486350.0],["2017-02-17",1.0915,1.1115,1.0715,1.0982,5429190.0],["2017-02-21",1.1614,1.1947,1.1614,1.1913,7668050.0],["2017-02-22",1.228,1.2512,1.1581,1.1814,11010350.0],["2017-02-23",1.228,1.2313,1.1448,1.1514,9542650.0],["2017-02-24",1.1448,1.1481,1.1115,1.1281,4861610.0],["2017-02-27",1.1215,1.1348,1.0849,1.1048,4605380.0],["2017-02-28",1.0849,1.1181,1.0715,1.0982,7176130.0],["2017-03-01",1.0849,1.1381,1.0815,1.1314,9210890.0],["2017-03-02",1.1181,1.1314,1.0915,1.1048,5965830.0],["2017-03-03",1.1314,1.1814,1.1314,1.1814,7216950.0],["2017-03-06",1.188,1.1947,1.1514,1.1581,5335330.0],["2017-03-07",1.1947,1.2346,1.178,1.2313,7614750.0],["2017-03-08",1.198,1.2113,1.1414,1.1714,9885980.0],["2017-03-09",1.1514,1.1581,1.1015,1.1181,7673510.0],["2017-03-10",1.1414,1.1514,1.1148,1.1481,4900480.0],["2017-03-13",1.1913,1.2113,1.1847,1.198,6691750.0],["2017-03-14",1.1847,1.188,1.1248,1.1481,5911750.0],["2017-03-15",1.1381,1.1947,1.1281,1.1913,6660290.0],["2017-03-16",1.198,1.2379,1.198,1.2213,5707910.0],["2017-03-17",1.2646,1.2779,1.198,1.2313,8668270.0],["2017-03-20",1.2246,1.2446,1.1647,1.178,7146880.0],["2017-03-21",1.1647,1.1747,1.0715,1.0715,14041950.0],["2017-03-22",1.0549,1.0649,0.9517,1.0483,24145030.0],["2017-03-23",1.0549,1.0782,1.005,1.0316,8786440.0],["2017-03-24",1.0616,1.0882,1.0582,1.0782,5050890.0],["2017-03-27",1.0516,1.1082,1.0483,1.1048,4193020.0],["2017-03-28",1.0882,1.1048,1.0616,1.0782,4513080.0],["2017-03-29",1.0516,1.0982,1.0416,1.0882,4695470.0],["2017-03-30",1.0849,1.0948,1.0549,1.0616,3848650.0],["2017-03-31",1.0715,1.0982,1.0616,1.0948,4511000.0],["2017-04-03",1.0915,1.0948,1.0616,1.0782,3273530.0],["2017-04-04",1.0649,1.0749,1.0449,1.0516,5485740.0],["2017-04-05",1.0582,1.0749,1.025,1.0283,6195540.0],["2017-04-06",1.0283,1.0416,1.005,1.0083,5234970.0],["2017-04-07",1.015,1.0416,1.005,1.0283,5870410.0],["2017-04-10",1.0283,1.0316,0.9917,1.0083,8480290.0],["2017-04-11",1.0183,1.0416,0.9917,1.0349,6107790.0],["2017-04-12",1.0116,1.0116,0.9717,0.995,10748790.0],["2017-04-13",0.9717,1.005,0.9318,0.9318,8636030.0],["2017-04-17",0.975,1.005,0.9551,0.9917,6546020.0],["2017-04-18",0.9884,1.0083,0.9784,0.9917,5842720.0],["2017-04-19",1.005,1.0083,0.9717,0.9717,4382950.0],["2017-04-20",0.9784,1.0116,0.975,0.9884,5076500.0],["2017-04-21",0.9983,0.9983,0.9684,0.975,6234540.0],["2017-04-24",0.9983,1.0116,0.9717,0.9817,8520460.0],["2017-04-25",0.9684,0.985,0.9551,0.9717,4149210.0],["2017-04-26",0.9418,0.9551,0.9052,0.9118,11056240.0],["2017-04-27",0.9151,0.9151,0.8719,0.8785,8366540.0],["2017-04-28",0.8719,0.9118,0.8719,0.9085,6257290.0],["2017-05-01",0.9085,0.9185,0.9018,0.9085,3683420.0],["2017-05-02",0.9118,0.9651,0.9018,0.9584,9281480.0],["2017-05-03",0.9684,1.0283,0.9584,1.0017,14516450.0],["2017-05-04",0.9817,0.985,0.9251,0.9351,7531550.0],["2017-05-05",0.9351,0.9551,0.9185,0.9351,4585490.0],["2017-05-08",0.9285,0.9318,0.9052,0.9085,4824950.0],["2017-05-09",0.9151,0.9418,0.9151,0.9218,5220150.0],["2017-05-10",0.9384,0.9451,0.9218,0.9218,5554900.0],["2017-05-11",0.9351,0.9351,0.9151,0.9185,6805630.0],["2017-05-12",0.9285,0.9584,0.9285,0.9551,4881630.0],["2017-05-15",0.9677,0.9814,0.9575,0.9643,6123000.0],["2017-05-16",0.978,0.9848,0.9472,0.9643,3472170.0],["2017-05-17",0.9609,0.9711,0.9472,0.9506,2863250.0],["2017-05-18",0.8651,0.872,0.7147,0.7284,27129180.0],["2017-05-19",0.7694,0.7933,0.7523,0.7626,11567140.0],["2017-05-22",0.7455,0.7557,0.7147,0.7284,11049610.0],["2017-05-23",0.7489,0.7762,0.7455,0.7626,8275930.0],["2017-05-24",0.7797,0.8036,0.7762,0.7865,6732440.0],["2017-05-25",0.7865,0.8036,0.7591,0.7694,3730090.0],["2017-05-26",0.7865,0.8104,0.7797,0.7968,4072770.0],["2017-05-30",0.7968,0.8173,0.7933,0.7968,2897830.0],["2017-05-31",0.8036,0.8104,0.7797,0.7831,5137080.0],["2017-06-01",0.8002,0.807,0.7728,0.7762,2659020.0],["2017-06-02",0.7899,0.8002,0.7797,0.7933,2845180.0],["2017-06-05",0.7865,0.7968,0.7762,0.7831,2011360.0],["2017-06-06",0.7899,0.8104,0.7899,0.8036,3118050.0],["2017-06-07",0.8036,0.8104,0.7797,0.7831,3360370.0],["2017-06-08",0.766,0.7728,0.7489,0.7728,4152330.0],["2017-06-09",0.7762,0.8002,0.7694,0.7831,5855980.0],["2017-06-12",0.7831,0.7865,0.7523,0.7591,3890250.0],["2017-06-13",0.7591,0.7694,0.7489,0.7694,2231970.0],["2017-06-14",0.7728,0.8002,0.7728,0.7899,4402970.0],["2017-06-15",0.7762,0.7865,0.7626,0.7762,3083340.0],["2017-06-16",0.7762,0.7899,0.7694,0.7865,4619550.0],["2017-06-19",0.7865,0.7899,0.766,0.7797,4784000.0],["2017-06-20",0.7728,0.7762,0.742,0.7557,7874100.0],["2017-06-21",0.7591,0.7626,0.7386,0.7489,4708080.0],["2017-06-22",0.8104,0.8412,0.7968,0.7968,14781650.0],["2017-06-23",0.8036,0.807,0.7694,0.7694,4346030.0],["2017-06-26",0.7831,0.807,0.7831,0.8036,4968730.0],["2017-06-27",0.8036,0.8138,0.7933,0.8036,4871490.0],["2017-06-28",0.8309,0.8515,0.8275,0.8412,4310800.0],["2017-06-29",0.8446,0.848,0.8104,0.8207,3647150.0],["2017-06-30",0.8241,0.8309,0.8104,0.8207,2977910.0],["2017-07-03",0.8309,0.8344,0.8173,0.8173,1963390.0],["2017-07-05",0.8241,0.8515,0.8104,0.848,6068660.0],["2017-07-06",0.8583,0.8822,0.8515,0.872,6693440.0],["2017-07-07",0.8788,0.8788,0.8446,0.8515,8481330.0],["2017-07-10",0.8686,0.8857,0.8549,0.8822,2927860.0],["2017-07-11",0.872,0.8993,0.8651,0.8959,5317260.0],["2017-07-12",0.9164,0.9335,0.8959,0.9301,4161560.0],["2017-07-13",0.9301,0.9404,0.9199,0.9233,3200080.0],["2017-07-14",0.9438,0.9643,0.937,0.9472,4701710.0],["2017-07-17",0.9575,0.9677,0.9438,0.954,2815540.0],["2017-07-18",0.9472,0.9711,0.9404,0.9575,4017650.0],["2017-07-19",0.9711,0.9746,0.9438,0.954,1817270.0],["2017-07-20",0.9609,0.9677,0.9506,0.9609,2627300.0],["2017-07-21",0.9609,0.9643,0.9404,0.9404,3495310.0],["2017-07-24",0.9404,0.9575,0.9404,0.9472,2629250.0],["2017-07-25",0.954,0.9575,0.937,0.937,2511470.0],["2017-07-26",0.9301,0.9335,0.9096,0.9301,3744520.0],["2017-07-27",0.9301,0.9335,0.8959,0.9062,3740490.0],["2017-07-28",0.8959,0.9096,0.8857,0.9062,3020290.0],["2017-07-31",0.913,0.9233,0.9028,0.9199,4339140.0],["2017-08-01",0.9199,0.9233,0.9028,0.913,5388110.0],["2017-08-02",0.9096,0.9404,0.9096,0.937,4135950.0],["2017-08-03",0.9404,0.954,0.937,0.954,3033810.0],["2017-08-04",0.954,0.9575,0.9404,0.9575,2718300.0],["2017-08-07",0.954,0.978,0.9506,0.9711,2961270.0],["2017-08-08",0.9643,0.9711,0.9438,0.9506,3483350.0],["2017-08-09",0.9335,0.9438,0.9164,0.9164,1900210.0],["2017-08-10",0.9096,0.9096,0.8686,0.8686,7523880.0],["2017-08-11",0.8549,0.8686,0.8275,0.8617,10847460.0],["2017-08-14",0.8651,0.8857,0.8583,0.872,3543280.0],["2017-08-15",0.8754,0.8857,0.8515,0.8651,2683720.0],["2017-08-16",0.8754,0.8925,0.8686,0.8891,4971070.0],["2017-08-17",0.8754,0.8857,0.8549,0.8617,4065620.0],["2017-08-18",0.8617,0.872,0.8446,0.8686,3261960.0],["2017-08-21",0.8651,0.8651,0.8378,0.8378,3056950.0],["2017-08-22",0.8822,0.9233,0.8788,0.9096,6639490.0],["2017-08-23",0.937,0.9575,0.9267,0.9267,6911060.0],["2017-08-24",0.9472,0.9575,0.9199,0.937,6020170.0],["2017-08-25",0.9438,0.9472,0.9199,0.9199,3054220.0],["2017-08-28",0.9199,0.9301,0.8959,0.9028,3564600.0],["2017-08-29",0.8857,0.9267,0.8857,0.9233,3368170.0],["2017-08-30",0.9096,0.9199,0.9028,0.913,4104230.0],["2017-08-31",0.9164,0.9164,0.8959,0.8993,4538950.0],["2017-09-01",0.9096,0.9335,0.9096,0.9267,7574840.0],["2017-09-05",0.9404,0.9472,0.9164,0.9199,4109300.0],["2017-09-06",0.937,0.937,0.9164,0.9233,3298230.0],["2017-09-07",0.9233,0.9575,0.9233,0.9267,5634200.0],["2017-09-08",0.9267,0.9335,0.9199,0.9199,6239090.0],["2017-09-11",0.9404,0.9575,0.937,0.9506,4937920.0],["2017-09-12",0.9575,1.0019,0.9575,0.9677,7852910.0],["2017-09-13",0.9609,0.9711,0.9506,0.9506,4664400.0],["2017-09-14",0.9609,0.9848,0.954,0.9677,5997420.0],["2017-09-15",0.9609,0.9848,0.9506,0.9711,6038240.0],["2017-09-18",0.9848,1.0019,0.9711,0.9814,6673680.0],["2017-09-19",0.9917,0.9951,0.9472,0.9472,5740150.0],["2017-09-20",0.9575,0.9711,0.9472,0.9677,4715620.0],["2017-09-21",0.9746,0.9848,0.9506,0.954,7103590.0],["2017-09-22",0.9575,0.9575,0.9233,0.937,4300270.0],["2017-09-25",0.9199,0.9267,0.8822,0.8822,10634000.0],["2017-09-26",0.8686,0.9062,0.8515,0.8549,14950130.0],["2017-09-27",0.8651,0.8651,0.8275,0.8412,7379060.0],["2017-09-28",0.8309,0.8549,0.8207,0.848,5419050.0],["2017-09-29",0.8617,0.8617,0.8378,0.848,6207630.0],["2017-10-02",0.8515,0.8651,0.8446,0.8549,2239250.0],["2017-10-03",0.8651,0.9062,0.8583,0.9062,4301960.0],["2017-10-04",0.8993,0.9199,0.8788,0.8822,5998980.0],["2017-10-05",0.9028,0.9233,0.8857,0.8925,8754720.0],["2017-10-06",0.8788,0.8891,0.872,0.8754,3165240.0],["2017-10-09",0.8788,0.8788,0.8583,0.8617,3038360.0],["2017-10-10",0.8788,0.9028,0.8788,0.8822,3028740.0],["2017-10-11",0.9028,0.9028,0.8822,0.8857,4343820.0],["2017-10-12",0.8788,0.8822,0.8617,0.872,3473860.0],["2017-10-13",0.8925,0.8959,0.8754,0.8959,2706600.0],["2017-10-16",0.8891,0.8925,0.8651,0.8686,2245360.0],["2017-10-17",0.8617,0.8754,0.8549,0.872,8263710.0],["2017-10-18",0.8686,0.8754,0.8651,0.872,2306590.0],["2017-10-19",0.872,0.8857,0.8651,0.8857,4317690.0],["2017-10-20",0.8857,0.8993,0.872,0.8788,5815550.0],["2017-10-23",0.8788,0.8788,0.848,0.8515,2916810.0],["2017-10-24",0.8549,0.8651,0.848,0.8583,3916770.0],["2017-10-25",0.8617,0.8651,0.8412,0.8583,7492290.0],["2017-10-26",0.8651,0.8686,0.848,0.8617,4177680.0],["2017-10-27",0.8583,0.8583,0.8275,0.8446,4544020.0],["2017-10-30",0.8309,0.8378,0.8104,0.8173,2946450.0],["2017-10-31",0.8173,0.8173,0.7831,0.8104,6817850.0],["2017-11-01",0.8002,0.8138,0.7728,0.7728,4110210.0],["2017-11-02",0.7728,0.7865,0.7523,0.7762,3882970.0],["2017-11-03",0.7626,0.7626,0.6976,0.7147,8271640.0],["2017-11-06",0.7352,0.7489,0.7215,0.7455,5335590.0],["2017-11-07",0.7386,0.7386,0.7044,0.7044,6365060.0],["2017-11-08",0.7249,0.7557,0.7215,0.7489,3930810.0],["2017-11-09",0.7318,0.7455,0.7215,0.7318,3372070.0],["2017-11-10",0.7078,0.7249,0.6907,0.6976,12855570.0],["2017-11-13",0.6907,0.7113,0.6907,0.7044,5643170.0],["2017-11-14",0.6942,0.6976,0.6702,0.6771,4416750.0],["2017-11-15",0.6668,0.6873,0.6668,0.6771,1997840.0],["2017-11-16",0.6873,0.6873,0.6736,0.6771,2090140.0],["2017-11-17",0.6771,0.7044,0.6771,0.7044,5040880.0],["2017-11-20",0.7113,0.742,0.7078,0.7284,6568250.0],["2017-11-21",0.7249,0.7249,0.7078,0.7078,3417440.0],["2017-11-22",0.7113,0.7215,0.701,0.7147,2811510.0],["2017-11-24",0.7318,0.7455,0.7249,0.7386,2966080.0],["2017-11-27",0.7249,0.7386,0.7147,0.7386,3973970.0],["2017-11-28",0.7489,0.7728,0.7455,0.7694,3237780.0],["2017-11-29",0.766,0.7694,0.7352,0.7386,3095430.0],["2017-11-30",0.7113,0.7147,0.6839,0.6976,14526980.0],["2017-12-01",0.7044,0.7249,0.701,0.7147,3123900.0],["2017-12-04",0.7215,0.7352,0.7215,0.7249,3208400.0],["2017-12-05",0.7318,0.7386,0.7044,0.7113,7005700.0],["2017-12-06",0.7181,0.7215,0.7044,0.7147,4778930.0],["2017-12-07",0.6873,0.7078,0.6839,0.701,4040400.0],["2017-12-08",0.7093,0.7127,0.6921,0.7024,2600130.0],["2017-12-11",0.6989,0.7093,0.6955,0.7024,2263170.0],["2017-12-12",0.6886,0.7162,0.6817,0.7058,7343440.0],["2017-12-13",0.6955,0.7058,0.6748,0.6783,5856890.0],["2017-12-14",0.668,0.6748,0.6507,0.6611,4035200.0],["2017-12-15",0.668,0.6714,0.6611,0.668,3337620.0],["2017-12-18",0.6748,0.6886,0.6714,0.6783,3495050.0],["2017-12-19",0.6714,0.6748,0.6611,0.6645,1086410.0],["2017-12-20",0.6645,0.668,0.6542,0.6542,2885350.0],["2017-12-21",0.6611,0.6886,0.6611,0.6783,15169960.0],["2017-12-22",0.6817,0.6886,0.6748,0.6748,2488460.0],["2017-12-26",0.6852,0.6955,0.6783,0.6886,7563010.0],["2017-12-27",0.6989,0.6989,0.6921,0.6955,4470180.0],["2017-12-28",0.7058,0.7093,0.6989,0.7024,3595410.0],["2017-12-29",0.7093,0.7162,0.7058,0.7093,2159820.0],["2018-01-02",0.7196,0.7403,0.7196,0.7368,2781220.0],["2018-01-03",0.7334,0.7437,0.7265,0.7368,2982590.0],["2018-01-04",0.7437,0.7437,0.7196,0.7196,2937610.0],["2018-01-05",0.723,0.7265,0.7162,0.7196,1710800.0],["2018-01-08",0.723,0.7299,0.7196,0.723,1879150.0],["2018-01-09",0.723,0.723,0.7058,0.7058,1871870.0],["2018-01-10",0.7127,0.7265,0.7127,0.7196,1953120.0],["2018-01-11",0.723,0.7334,0.7196,0.7334,2712320.0],["2018-01-12",0.7265,0.7368,0.723,0.7299,1974700.0],["2018-01-16",0.7299,0.7334,0.723,0.723,1887210.0],["2018-01-17",0.7196,0.723,0.7127,0.7196,1726530.0],["2018-01-18",0.7162,0.723,0.6989,0.7058,3218280.0],["2018-01-19",0.7093,0.7127,0.7093,0.7127,746590.0],["2018-01-22",0.7127,0.7162,0.6989,0.7024,1975350.0],["2018-01-23",0.6886,0.7024,0.6852,0.6989,5899010.0],["2018-01-24",0.7196,0.7334,0.7162,0.7265,14968070.0],["2018-01-25",0.7437,0.7712,0.7334,0.7437,12449710.0],["2018-01-26",0.754,0.8126,0.754,0.7988,10119200.0],["2018-01-29",0.816,0.8401,0.7988,0.8022,20477600.0],["2018-01-30",0.8022,0.8126,0.7781,0.8091,6952530.0],["2018-01-31",0.8229,0.8298,0.7919,0.8022,6244550.0],["2018-02-01",0.8229,0.8332,0.8126,0.8194,4672720.0],["2018-02-02",0.7988,0.8022,0.7781,0.7885,4078360.0],["2018-02-05",0.7678,0.7885,0.7334,0.7609,4483050.0],["2018-02-06",0.7471,0.8057,0.7437,0.7988,8955440.0],["2018-02-07",0.8022,0.8022,0.7712,0.7781,3494920.0],["2018-02-08",0.7816,0.785,0.7403,0.7403,3500900.0],["2018-02-09",0.7575,0.7678,0.7299,0.7575,4916470.0],["2018-02-12",0.7575,0.7885,0.7437,0.7885,5100940.0],["2018-02-13",0.7747,0.7919,0.7747,0.785,2509780.0],["2018-02-14",0.7712,0.8091,0.7644,0.8057,6397300.0],["2018-02-15",0.8229,0.8608,0.8091,0.847,7566260.0],["2018-02-16",0.8435,0.8676,0.8229,0.8539,7984080.0],["2018-02-20",0.8332,0.8676,0.8263,0.8367,5511480.0],["2018-02-21",0.8367,0.8504,0.8194,0.8263,5917080.0],["2018-02-22",0.8367,0.8504,0.8298,0.8435,2911220.0],["2018-02-23",0.8608,0.8711,0.8435,0.8711,3684720.0],["2018-02-26",0.8814,0.8952,0.8745,0.8883,4565860.0],["2018-02-27",0.8849,0.8917,0.8676,0.8745,3689660.0],["2018-02-28",0.8883,0.8917,0.8573,0.8608,7362550.0],["2018-03-01",0.8539,0.8642,0.8332,0.8332,9565140.0],["2018-03-02",0.8435,0.8608,0.8229,0.8608,5607940.0],["2018-03-05",0.847,0.8608,0.847,0.8539,3231800.0],["2018-03-06",0.8608,0.8814,0.8573,0.8608,2660840.0],["2018-03-07",0.8539,0.8608,0.8367,0.8573,3130790.0],["2018-03-08",0.8573,0.8917,0.8573,0.8849,3815890.0],["2018-03-09",0.8883,0.8883,0.8676,0.8745,4496570.0],["2018-03-12",0.8745,0.8849,0.8642,0.878,2938910.0],["2018-03-13",0.8676,0.8814,0.8435,0.8504,3315000.0],["2018-03-14",0.8504,0.8573,0.8298,0.8367,1756950.0],["2018-03-15",0.8298,0.8573,0.8229,0.847,4352270.0],["2018-03-16",0.8401,0.8608,0.8332,0.847,2906540.0],["2018-03-19",0.8711,0.8849,0.8573,0.878,6392360.0],["2018-03-20",0.8745,0.8917,0.8608,0.8711,5025280.0],["2018-03-21",0.8711,0.8917,0.8711,0.8883,3743480.0],["2018-03-22",0.878,0.8986,0.8745,0.8814,3835260.0],["2018-03-23",0.8814,0.8883,0.8676,0.8711,2885090.0],["2018-03-26",0.8849,0.8986,0.8745,0.8986,3504800.0],["2018-03-27",0.8917,0.8917,0.8642,0.8745,2408640.0],["2018-03-28",0.8711,0.878,0.8332,0.8435,3976700.0],["2018-03-29",0.8539,0.8917,0.8539,0.8883,5525130.0],["2018-04-02",0.8883,0.8952,0.8435,0.8573,4496700.0],["2018-04-03",0.8642,0.8676,0.847,0.8504,1983930.0],["2018-04-04",0.8298,0.8435,0.816,0.8367,3013010.0],["2018-04-05",0.8573,0.8676,0.8401,0.8435,5217810.0],["2018-04-06",0.8332,0.8504,0.8229,0.8332,5777980.0],["2018-04-09",0.8298,0.8298,0.7953,0.7988,5562700.0],["2018-04-10",0.8057,0.816,0.7885,0.8022,4976270.0],["2018-04-11",0.8022,0.8367,0.8022,0.8229,1949350.0],["2018-04-12",0.8263,0.847,0.8263,0.8435,2961140.0],["2018-04-13",0.8435,0.8435,0.8057,0.8091,8568690.0],["2018-04-16",0.8091,0.816,0.785,0.7953,3498170.0],["2018-04-17",0.7988,0.8194,0.7988,0.8126,3132610.0],["2018-04-18",0.8263,0.8367,0.8194,0.8367,5785780.0],["2018-04-19",0.8263,0.8608,0.816,0.8573,9700340.0],["2018-04-20",0.847,0.8504,0.8298,0.8435,6400030.0],["2018-04-23",0.8332,0.8367,0.816,0.8332,3845530.0],["2018-04-24",0.8367,0.8435,0.8022,0.8194,4274530.0],["2018-04-25",0.8022,0.8057,0.7919,0.7988,2819700.0],["2018-04-26",0.7953,0.8263,0.7953,0.8194,3828500.0],["2018-04-27",0.8263,0.8332,0.8194,0.8298,6481410.0],["2018-04-30",0.8263,0.8367,0.8194,0.8229,4161820.0],["2018-05-01",0.8194,0.8332,0.7988,0.8091,1582750.0],["2018-05-02",0.8201,0.8349,0.7944,0.7981,3632200.0],["2018-05-03",0.7944,0.8018,0.7797,0.7907,2265120.0],["2018-05-04",0.7944,0.8385,0.7907,0.8091,4360720.0],["2018-05-07",0.8165,0.8275,0.7981,0.8054,2551770.0],["2018-05-08",0.7981,0.8054,0.7834,0.8018,2698020.0],["2018-05-09",0.7907,0.7907,0.7797,0.7907,2720510.0],["2018-05-10",0.7981,0.8201,0.7981,0.8165,2405130.0],["2018-05-11",0.8165,0.8238,0.7907,0.7981,2836730.0],["2018-05-14",0.7981,0.8165,0.787,0.7944,3218280.0],["2018-05-15",0.7723,0.787,0.7613,0.7797,5347160.0],["2018-05-16",0.8018,0.8128,0.7907,0.8018,4225520.0],["2018-05-17",0.787,0.7981,0.7687,0.776,4536350.0],["2018-05-18",0.7539,0.7613,0.7356,0.7429,9439950.0],["2018-05-21",0.776,0.7834,0.7503,0.765,5320770.0],["2018-05-22",0.7834,0.8238,0.776,0.8201,6759870.0],["2018-05-23",0.8201,0.8385,0.8091,0.8238,8571810.0],["2018-05-24",0.8128,0.8165,0.7981,0.8054,2360800.0],["2018-05-25",0.8091,0.8128,0.765,0.7687,5975970.0],["2018-05-29",0.7319,0.7503,0.7172,0.7245,9232730.0],["2018-05-30",0.7356,0.7503,0.7172,0.7503,15750930.0],["2018-05-31",0.7392,0.7539,0.7245,0.7392,6379100.0],["2018-06-01",0.7392,0.765,0.7245,0.7356,10869560.0],["2018-06-04",0.7392,0.7539,0.7356,0.7503,3927950.0],["2018-06-05",0.7392,0.7539,0.6951,0.6951,20055230.0],["2018-06-06",0.6988,0.7061,0.662,0.6767,9531470.0],["2018-06-07",0.6583,0.6583,0.6105,0.6399,11425050.0],["2018-06-08",0.6546,0.6804,0.6326,0.6694,9065420.0],["2018-06-11",0.673,0.6841,0.6583,0.662,5786040.0],["2018-06-12",0.6583,0.673,0.6473,0.6546,4855760.0],["2018-06-13",0.6546,0.6657,0.6436,0.6583,1939080.0],["2018-06-14",0.662,0.6694,0.6399,0.6436,3521050.0],["2018-06-15",0.6399,0.662,0.6289,0.6546,5631210.0],["2018-06-18",0.6436,0.6473,0.6363,0.6436,1897870.0],["2018-06-19",0.6399,0.662,0.6289,0.6546,4194840.0],["2018-06-20",0.6657,0.6694,0.6473,0.6583,4455620.0],["2018-06-21",0.6473,0.6546,0.6363,0.6363,2015260.0],["2018-06-22",0.6399,0.6436,0.6252,0.6289,5379010.0],["2018-06-25",0.6399,0.6657,0.6363,0.662,3489980.0],["2018-06-26",0.6694,0.7061,0.6694,0.7025,6060730.0],["2018-06-27",0.6951,0.6951,0.651,0.6546,5679310.0],["2018-06-28",0.6583,0.6767,0.6546,0.6767,5217160.0],["2018-06-29",0.673,0.6804,0.662,0.6767,3870880.0],["2018-07-02",0.6694,0.6841,0.6657,0.6804,1841190.0],["2018-07-03",0.6841,0.7061,0.6804,0.6877,3393390.0],["2018-07-05",0.6914,0.7208,0.6841,0.6988,3422900.0],["2018-07-06",0.6988,0.7135,0.6951,0.7098,3225300.0],["2018-07-09",0.7172,0.7208,0.6988,0.7061,3821740.0],["2018-07-10",0.7172,0.7356,0.7098,0.7319,4265300.0],["2018-07-11",0.7245,0.7319,0.7025,0.7098,3693820.0],["2018-07-12",0.7135,0.7172,0.7025,0.7172,2907840.0],["2018-07-13",0.7098,0.7429,0.6988,0.7392,5439460.0],["2018-07-16",0.7429,0.7503,0.7245,0.7245,3911050.0],["2018-07-17",0.7319,0.7392,0.7282,0.7319,3238560.0],["2018-07-18",0.7356,0.7392,0.7208,0.7245,2983760.0],["2018-07-19",0.7172,0.7356,0.7135,0.7356,1707940.0],["2018-07-20",0.7723,0.7797,0.7539,0.765,6780280.0],["2018-07-23",0.7576,0.7723,0.7539,0.7613,1176500.0],["2018-07-24",0.776,0.7944,0.7687,0.787,3521050.0],["2018-07-25",0.7981,0.8201,0.7907,0.8165,5361460.0],["2018-07-26",0.8165,0.8201,0.7723,0.7834,3447730.0],["2018-07-27",0.7981,0.8054,0.7797,0.7834,4143490.0],["2018-07-30",0.7944,0.7981,0.7797,0.7907,3239080.0],["2018-07-31",0.7834,0.7981,0.7723,0.7723,4079010.0],["2018-08-01",0.7834,0.7907,0.7723,0.7797,2665390.0],["2018-08-02",0.776,0.7907,0.7723,0.7797,2511990.0],["2018-08-03",0.7907,0.8165,0.7834,0.8091,3987880.0],["2018-08-06",0.8091,0.8201,0.8018,0.8018,2915380.0],["2018-08-07",0.8128,0.8312,0.7907,0.7981,3987490.0],["2018-08-08",0.8091,0.8201,0.787,0.7944,2559700.0],["2018-08-09",0.7944,0.7944,0.7539,0.765,2862730.0],["2018-08-10",0.7429,0.7429,0.7172,0.7245,5071170.0],["2018-08-13",0.7098,0.7282,0.7025,0.7208,2802540.0],["2018-08-14",0.7319,0.7466,0.7208,0.7356,2927340.0],["2018-08-15",0.7245,0.7429,0.7135,0.7282,2447640.0],["2018-08-16",0.7539,0.776,0.7356,0.7503,10397140.0],["2018-08-17",0.7576,0.765,0.7208,0.7466,3451500.0],["2018-08-20",0.7392,0.7392,0.7208,0.7319,2046720.0],["2018-08-21",0.7282,0.7282,0.6804,0.6841,3552380.0],["2018-08-22",0.673,0.6914,0.6546,0.6877,11637470.0],["2018-08-23",0.6914,0.6914,0.6436,0.6473,5842590.0],["2018-08-24",0.662,0.662,0.6289,0.6473,14435980.0],["2018-08-27",0.6583,0.6767,0.651,0.6694,3357250.0],["2018-08-28",0.6657,0.6657,0.6363,0.6473,4041960.0],["2018-08-29",0.651,0.6694,0.6473,0.662,5536440.0],["2018-08-30",0.651,0.6583,0.6252,0.6363,5383170.0],["2018-08-31",0.6363,0.6657,0.6289,0.6583,4987060.0],["2018-09-04",0.6326,0.6399,0.6068,0.6105,8257600.0],["2018-09-05",0.6105,0.6326,0.6068,0.6215,8409310.0],["2018-09-06",0.6289,0.6399,0.6142,0.6363,3699930.0],["2018-09-07",0.6436,0.6694,0.6399,0.651,4865900.0],["2018-09-10",0.651,0.6546,0.6252,0.6326,2731300.0],["2018-09-11",0.6142,0.6252,0.6032,0.6068,5698810.0],["2018-09-12",0.6179,0.6289,0.6105,0.6142,4597320.0],["2018-09-13",0.6105,0.6142,0.5884,0.5884,5529160.0],["2018-09-14",0.5958,0.5995,0.5737,0.5884,2537990.0],["2018-09-17",0.5884,0.6179,0.5811,0.6068,3311230.0],["2018-09-18",0.6105,0.6399,0.5995,0.6326,4806100.0],["2018-09-19",0.6326,0.6363,0.6179,0.6252,3273270.0],["2018-09-20",0.6399,0.6436,0.6252,0.6363,2311660.0],["2018-09-21",0.6399,0.6767,0.6363,0.6657,4348760.0],["2018-09-24",0.6583,0.6583,0.6252,0.6326,3964740.0],["2018-09-25",0.6142,0.6399,0.6105,0.6363,1861470.0],["2018-09-26",0.6436,0.651,0.6363,0.6436,2564900.0],["2018-09-27",0.6473,0.6657,0.6399,0.6473,3744390.0],["2018-09-28",0.6399,0.651,0.6252,0.6289,3804710.0],["2018-10-01",0.6363,0.6363,0.6215,0.6289,1702740.0],["2018-10-02",0.6657,0.6914,0.6583,0.6841,7056270.0],["2018-10-03",0.7539,0.7539,0.7135,0.7282,12111710.0],["2018-10-04",0.7282,0.7539,0.7135,0.7429,5982600.0],["2018-10-05",0.7981,0.8128,0.7834,0.8018,15388230.0],["2018-10-08",1.0261,1.0261,0.9342,0.9709,38657060.0],["2018-10-09",0.9673,1.0261,0.9526,1.0224,26157300.0],["2018-10-10",0.9709,0.9783,0.9342,0.9452,18194930.0],["2018-10-11",0.9673,0.9893,0.9489,0.9709,12991680.0],["2018-10-12",0.9893,1.0555,0.9893,1.0482,9157460.0],["2018-10-15",1.0261,1.0445,0.993,0.9967,16907800.0],["2018-10-16",1.0298,1.0371,1.0151,1.0298,7654140.0],["2018-10-17",0.982,1.0555,0.982,1.0408,10745670.0],["2018-10-18",1.0261,1.0408,1.0077,1.0114,12154480.0],["2018-10-19",1.0261,1.0371,0.982,1.0298,15082990.0],["2018-10-22",1.0408,1.0519,1.0261,1.0371,6397690.0],["2018-10-23",1.0188,1.0445,1.0077,1.0445,7949110.0],["2018-10-24",1.0482,1.0555,1.0077,1.0151,7621770.0],["2018-10-25",1.0261,1.107,1.0224,1.0997,12566970.0],["2018-10-26",1.1144,1.21,1.107,1.2063,31955300.0],["2018-10-29",1.1879,1.199,1.085,1.0997,25798110.0],["2018-10-30",1.0666,1.1217,1.0555,1.1033,8324680.0],["2018-10-31",1.107,1.1107,1.0592,1.0666,10585380.0],["2018-11-01",1.0923,1.096,1.0629,1.085,7461610.0],["2018-11-02",1.0923,1.1217,1.0813,1.1144,4915690.0],["2018-11-05",1.1328,1.1438,1.1144,1.1217,6584500.0],["2018-11-06",1.1217,1.1328,1.1033,1.1144,3598790.0],["2018-11-07",1.1328,1.1401,1.096,1.1254,5318170.0],["2018-11-08",1.1217,1.1401,1.0702,1.085,6515860.0],["2018-11-09",1.085,1.1033,1.0555,1.0923,5818670.0],["2018-11-12",1.096,1.1217,1.0813,1.0886,4606030.0],["2018-11-13",1.096,1.1033,1.0629,1.0776,4481880.0],["2018-11-14",1.0886,1.0997,1.0629,1.0886,6782750.0],["2018-11-15",1.0997,1.1181,1.085,1.1033,3822910.0],["2018-11-16",1.1254,1.1512,1.1144,1.1328,8590660.0],["2018-11-19",1.1254,1.1364,1.107,1.1291,3297970.0],["2018-11-20",1.1144,1.1144,1.0886,1.0886,2959580.0],["2018-11-21",1.107,1.1144,1.096,1.1144,3457740.0],["2018-11-23",1.1659,1.1695,1.1438,1.1622,4965480.0],["2018-11-26",1.1622,1.1659,1.0997,1.107,5735080.0],["2018-11-27",1.1254,1.1769,1.1144,1.1585,5671640.0],["2018-11-28",1.1769,1.1843,1.1475,1.1695,7125950.0],["2018-11-29",1.1806,1.199,1.1806,1.199,3991780.0],["2018-11-30",1.2026,1.2026,1.1769,1.1879,4715230.0],["2018-12-03",1.2137,1.2137,1.1806,1.1879,9104290.0],["2018-12-04",1.199,1.2063,1.1659,1.1732,6090890.0],["2018-12-06",1.1291,1.1585,1.107,1.1512,5683600.0],["2018-12-07",1.1548,1.1659,1.1254,1.1328,9573980.0],["2018-12-10",1.1254,1.1364,1.1107,1.1181,3618290.0],["2018-12-11",1.1401,1.1548,1.1254,1.1401,3747770.0],["2018-12-12",1.1695,1.21,1.1695,1.1843,5627960.0],["2018-12-13",1.1806,1.199,1.1732,1.1953,4227080.0],["2018-12-14",1.1843,1.21,1.1806,1.199,3171220.0],["2018-12-17",1.1953,1.199,1.1512,1.1585,4123730.0],["2018-12-18",1.1843,1.199,1.1695,1.1843,4698980.0],["2018-12-19",1.21,1.2468,1.199,1.2063,8410480.0],["2018-12-20",1.2836,1.313,1.2541,1.2909,11390470.0],["2018-12-21",1.2909,1.3019,1.2321,1.2431,6691750.0],["2018-12-24",1.221,1.2357,1.2026,1.21,1818310.0],["2018-12-26",1.2247,1.2431,1.2137,1.2431,3995160.0],["2018-12-27",1.2578,1.2799,1.2505,1.2799,3637790.0],["2018-12-28",1.2936,1.3159,1.2825,1.3085,4849130.0],["2018-12-31",1.3196,1.3308,1.2899,1.3234,2523040.0],["2019-01-02",1.3531,1.4126,1.342,1.3791,5721950.0],["2019-01-03",1.3754,1.3828,1.3457,1.3568,10257520.0],["2019-01-04",1.368,1.4051,1.3568,1.3754,4410510.0],["2019-01-07",1.3531,1.3568,1.3011,1.3122,6866600.0],["2019-01-08",1.3048,1.3382,1.3011,1.3308,5649930.0],["2019-01-09",1.342,1.3754,1.3122,1.3531,9810710.0],["2019-01-10",1.3643,1.3903,1.3494,1.3828,10765430.0],["2019-01-11",1.3531,1.394,1.342,1.3903,7429110.0],["2019-01-14",1.3828,1.4014,1.3717,1.3754,6498570.0],["2019-01-15",1.3828,1.3977,1.3568,1.3717,7838870.0],["2019-01-16",1.3345,1.3531,1.3308,1.3531,3379610.0],["2019-01-17",1.3568,1.394,1.3531,1.3866,2715180.0],["2019-01-18",1.4014,1.4014,1.3531,1.3568,2117700.0],["2019-01-22",1.3828,1.4126,1.342,1.3643,6279910.0],["2019-01-23",1.3828,1.3903,1.3643,1.3866,2607800.0],["2019-01-24",1.4014,1.42,1.394,1.42,3286790.0],["2019-01-25",1.4275,1.4498,1.4126,1.4275,3854370.0],["2019-01-28",1.3903,1.4014,1.3605,1.3828,4590690.0],["2019-01-29",1.4014,1.4126,1.3791,1.3903,3767400.0],["2019-01-30",1.394,1.4014,1.368,1.3866,9005360.0],["2019-01-31",1.3977,1.4163,1.3791,1.4014,10901020.0],["2019-02-01",1.3828,1.3903,1.3605,1.3791,5121350.0],["2019-02-04",1.3568,1.3791,1.3457,1.3605,4701710.0],["2019-02-05",1.3643,1.3791,1.342,1.3643,2470260.0],["2019-02-06",1.3382,1.3457,1.2973,1.3048,5867160.0],["2019-02-07",1.3196,1.3234,1.2862,1.3159,4831190.0],["2019-02-08",1.3159,1.3494,1.2825,1.3345,6056440.0],["2019-02-11",1.3159,1.3159,1.2527,1.2899,8739770.0],["2019-02-12",1.3011,1.3345,1.2862,1.3271,8615880.0],["2019-02-13",1.3196,1.3457,1.2899,1.3345,9327630.0],["2019-02-14",1.3011,1.3828,1.2973,1.3717,5692700.0],["2019-02-15",1.3828,1.3866,1.3494,1.3717,5927610.0],["2019-02-19",1.3828,1.4089,1.3828,1.3977,3262350.0],["2019-02-20",1.394,1.4089,1.3754,1.3866,3799640.0],["2019-02-21",1.368,1.3791,1.3568,1.3717,2823860.0],["2019-02-22",1.3866,1.4014,1.3717,1.3903,2852200.0],["2019-02-25",1.3977,1.42,1.3903,1.4051,9747530.0],["2019-02-26",1.4051,1.4163,1.3828,1.4163,3401580.0],["2019-02-27",1.4163,1.4795,1.4014,1.4572,7945990.0],["2019-02-28",1.4386,1.446,1.4126,1.42,3427710.0],["2019-03-01",1.3866,1.3977,1.368,1.3754,5340270.0],["2019-03-04",1.3866,1.3866,1.3531,1.3754,2849210.0],["2019-03-05",1.3717,1.4014,1.368,1.394,3251560.0],["2019-03-06",1.4014,1.4089,1.3271,1.3345,5160740.0],["2019-03-07",1.3308,1.3308,1.2973,1.3234,7818980.0],["2019-03-08",1.3345,1.3643,1.3271,1.3605,3476200.0],["2019-03-11",1.3717,1.394,1.3643,1.3866,3147820.0],["2019-03-12",1.3903,1.4349,1.3866,1.4237,4330820.0],["2019-03-13",1.4237,1.446,1.394,1.4386,4392440.0],["2019-03-14",1.4237,1.4275,1.3977,1.42,3377790.0],["2019-03-15",1.42,1.4609,1.42,1.4312,5876910.0],["2019-03-18",1.4275,1.4683,1.42,1.4646,3621280.0],["2019-03-19",1.4609,1.4683,1.446,1.4498,3915860.0],["2019-03-20",1.4423,1.4609,1.4051,1.4275,3161730.0],["2019-03-21",1.4163,1.42,1.3494,1.3977,6819020.0],["2019-03-22",1.342,1.3643,1.3122,1.3196,5477160.0],["2019-03-25",1.3271,1.3643,1.3196,1.3531,6140030.0],["2019-03-26",1.3717,1.3754,1.3345,1.3643,5704140.0],["2019-03-27",1.3122,1.3159,1.2527,1.2565,11229010.0],["2019-03-28",1.2453,1.3085,1.2342,1.2825,5295940.0],["2019-03-29",1.3048,1.342,1.2973,1.3271,11624210.0],["2019-04-01",1.3345,1.3568,1.3011,1.3234,4104230.0],["2019-04-02",1.3345,1.3457,1.2936,1.2973,3635450.0],["2019-04-03",1.3159,1.3605,1.3048,1.3196,5419440.0],["2019-04-04",1.3122,1.3531,1.3122,1.3382,3907930.0],["2019-04-05",1.3308,1.3643,1.3159,1.3494,4317820.0],["2019-04-08",1.3903,1.4089,1.3754,1.3791,6381700.0],["2019-04-09",1.3717,1.3791,1.3345,1.3457,7271030.0],["2019-04-10",1.4051,1.4312,1.4014,1.4237,5568030.0],["2019-04-11",1.3903,1.394,1.3605,1.394,8766290.0],["2019-04-12",1.368,1.3791,1.3197,1.342,8262540.0],["2019-04-15",1.3531,1.3643,1.3234,1.3457,3949920.0],["2019-04-16",1.342,1.3643,1.3271,1.3308,2403700.0],["2019-04-17",1.3382,1.342,1.2862,1.3011,5684640.0],["2019-04-18",1.2936,1.3457,1.2825,1.3234,3519100.0],["2019-04-22",1.3159,1.3531,1.3011,1.3494,2538510.0],["2019-04-23",1.3457,1.3754,1.3345,1.3531,6409260.0],["2019-04-24",1.3382,1.3494,1.3085,1.3122,3259490.0],["2019-04-25",1.3234,1.3605,1.3159,1.3494,2476370.0],["2019-04-26",1.3568,1.3754,1.3494,1.368,5199220.0],["2019-04-29",1.3717,1.3791,1.342,1.3568,2419820.0],["2019-04-30",1.3605,1.3791,1.342,1.3754,3592420.0],["2019-05-01",1.3791,1.394,1.3494,1.3568,3956550.0],["2019-05-02",1.3568,1.3903,1.3457,1.368,4407520.0],["2019-05-03",1.3791,1.3977,1.3605,1.3643,3000140.0],["2019-05-06",1.3351,1.3581,1.3198,1.3428,3880370.0],["2019-05-07",1.3658,1.3735,1.3236,1.3313,4040010.0],["2019-05-08",1.3696,1.3773,1.3543,1.362,2394210.0],["2019-05-09",1.3351,1.3543,1.3236,1.3504,1975220.0],["2019-05-10",1.3466,1.3466,1.3082,1.3351,3749070.0],["2019-05-13",1.2967,1.3082,1.2737,1.2776,4337970.0],["2019-05-14",1.2852,1.2929,1.2584,1.2852,2286570.0],["2019-05-15",1.2315,1.2699,1.2277,1.243,3669640.0],["2019-05-16",1.2238,1.2545,1.197,1.2047,4354610.0],["2019-05-17",1.1893,1.22,1.1548,1.174,4031820.0],["2019-05-20",1.1816,1.2277,1.1625,1.2238,5277220.0],["2019-05-21",1.2354,1.3006,1.2238,1.2891,3414320.0],["2019-05-22",1.3236,1.3313,1.2891,1.3006,3252990.0],["2019-05-23",1.2891,1.3159,1.2814,1.2967,4558580.0],["2019-05-24",1.3082,1.3159,1.2737,1.2737,7010770.0],["2019-05-28",1.3044,1.3428,1.2737,1.3236,10462400.0],["2019-05-29",1.3504,1.3811,1.3466,1.3811,6185400.0],["2019-05-30",1.3888,1.4195,1.3888,1.3926,6240520.0],["2019-05-31",1.408,1.4425,1.4003,1.4348,7310420.0],["2019-06-03",1.4502,1.4655,1.4348,1.4387,5285670.0],["2019-06-04",1.4502,1.4732,1.431,1.4694,4391140.0],["2019-06-05",1.4655,1.4732,1.4387,1.4425,3931720.0],["2019-06-06",1.4732,1.5001,1.4694,1.4924,6996080.0],["2019-06-07",1.5193,1.5423,1.4771,1.4847,8253960.0],["2019-06-10",1.4502,1.4617,1.431,1.4425,5255640.0],["2019-06-11",1.454,1.4962,1.4464,1.4732,6218940.0],["2019-06-12",1.4655,1.4771,1.4348,1.4348,2613780.0],["2019-06-13",1.4617,1.4847,1.454,1.4617,5170360.0],["2019-06-14",1.4464,1.4771,1.408,1.4157,6419140.0],["2019-06-17",1.4157,1.4387,1.4042,1.4272,3682250.0],["2019-06-18",1.4425,1.4655,1.4233,1.4348,2981290.0],["2019-06-19",1.4195,1.4387,1.4042,1.4348,2347150.0],["2019-06-20",1.4579,1.4924,1.4502,1.4732,1907230.0],["2019-06-21",1.4579,1.4771,1.454,1.4579,5025540.0],["2019-06-24",1.4694,1.4886,1.4502,1.4655,4048590.0],["2019-06-25",1.4579,1.4694,1.4042,1.4157,4138680.0],["2019-06-26",1.4425,1.4464,1.4003,1.4195,3240900.0],["2019-06-27",1.4003,1.4464,1.3735,1.4387,5425940.0],["2019-06-28",1.4579,1.4809,1.4502,1.4617,5644210.0],["2019-07-01",1.4809,1.4886,1.4579,1.4694,3343860.0],["2019-07-02",1.4732,1.4847,1.4157,1.4348,5173870.0],["2019-07-03",1.4387,1.4579,1.431,1.4464,3757520.0],["2019-07-05",1.4732,1.5039,1.4579,1.4886,7011290.0],["2019-07-08",1.5039,1.5269,1.4924,1.5001,6194500.0],["2019-07-09",1.4809,1.5116,1.4617,1.5039,2738450.0],["2019-07-10",1.5308,1.5653,1.5308,1.5461,8518510.0],["2019-07-11",1.5499,1.5768,1.5269,1.5384,5339230.0],["2019-07-12",1.5346,1.5499,1.5077,1.5384,3272880.0],["2019-07-15",1.5308,1.5346,1.4962,1.5039,2683590.0],["2019-07-16",1.5039,1.5154,1.4886,1.4962,2715180.0],["2019-07-17",1.5077,1.5269,1.5039,1.5077,2173340.0],["2019-07-18",1.5077,1.5308,1.5001,1.5116,5974670.0],["2019-07-19",1.5001,1.5001,1.4579,1.4732,6306820.0],["2019-07-22",1.4809,1.4847,1.4617,1.4694,2767180.0],["2019-07-23",1.4617,1.4809,1.454,1.454,3623490.0],["2019-07-24",1.4694,1.4732,1.4272,1.431,2682940.0],["2019-07-25",1.4233,1.4348,1.4003,1.408,3560310.0],["2019-07-26",1.4233,1.431,1.4118,1.4157,2556320.0],["2019-07-29",1.408,1.4157,1.3811,1.4042,4372160.0],["2019-07-30",1.3926,1.4233,1.3926,1.4118,1947140.0],["2019-07-31",1.4272,1.4348,1.3888,1.4042,3065270.0],["2019-08-01",1.4157,1.454,1.4042,1.4042,4065750.0],["2019-08-02",1.4042,1.4118,1.3735,1.3965,2458560.0],["2019-08-05",1.3543,1.3658,1.3313,1.3466,3302130.0],["2019-08-06",1.3658,1.3888,1.3389,1.3888,3443310.0],["2019-08-07",1.362,1.362,1.3198,1.3274,6454500.0],["2019-08-08",1.3504,1.4042,1.3466,1.4003,6000150.0],["2019-08-09",1.3811,1.4118,1.3811,1.4042,2020980.0],["2019-08-12",1.3504,1.3926,1.3466,1.3811,2493660.0],["2019-08-13",1.362,1.4272,1.3504,1.4118,6042530.0],["2019-08-14",1.3735,1.3888,1.3466,1.3581,5163860.0],["2019-08-15",1.3735,1.3735,1.3121,1.3466,5915130.0],["2019-08-16",1.3735,1.408,1.3658,1.3735,3188640.0],["2019-08-19",1.4003,1.408,1.3581,1.3696,2477540.0],["2019-08-20",1.3581,1.3965,1.3389,1.3773,3366610.0],["2019-08-21",1.3965,1.4502,1.3735,1.4464,3897010.0],["2019-08-22",1.4233,1.4425,1.4003,1.4042,3463850.0],["2019-08-23",1.3926,1.408,1.3313,1.3389,4053400.0],["2019-08-26",1.3428,1.3466,1.2929,1.3006,3683420.0],["2019-08-27",1.3236,1.3351,1.2929,1.3236,8194680.0],["2019-08-28",1.3121,1.3121,1.2507,1.2776,4668560.0],["2019-08-29",1.2776,1.3121,1.2737,1.3121,3281720.0],["2019-08-30",1.3236,1.3735,1.3121,1.362,4284020.0],["2019-09-03",1.3466,1.3696,1.3159,1.3236,4125160.0],["2019-09-04",1.3504,1.3696,1.3389,1.3581,3796000.0],["2019-09-05",1.362,1.385,1.362,1.3735,3069430.0],["2019-09-06",1.385,1.385,1.3543,1.3735,3602040.0],["2019-09-09",1.3696,1.3773,1.3351,1.3428,7686770.0],["2019-09-10",1.3198,1.3389,1.3121,1.3351,3538990.0],["2019-09-11",1.3466,1.3735,1.3466,1.3696,3334890.0],["2019-09-12",1.3965,1.408,1.362,1.3658,4768790.0],["2019-09-13",1.3658,1.3658,1.3236,1.3313,3183700.0],["2019-09-16",1.3198,1.3351,1.3082,1.3236,4135560.0],["2019-09-17",1.3044,1.3389,1.2967,1.3274,8314930.0],["2019-09-18",1.3313,1.3389,1.3121,1.3159,5238740.0],["2019-09-19",1.3159,1.3351,1.3044,1.3082,3916120.0],["2019-09-20",1.3082,1.3121,1.2852,1.3044,3093350.0],["2019-09-23",1.2852,1.2967,1.2814,1.2852,3615820.0],["2019-09-24",1.2967,1.3044,1.2584,1.2699,4082000.0],["2019-09-25",1.2469,1.2776,1.2354,1.266,2891200.0],["2019-09-26",1.2891,1.2929,1.2699,1.2929,3352050.0],["2019-09-27",1.2929,1.2967,1.2737,1.2852,3494920.0],["2019-09-30",1.2814,1.3159,1.2814,1.3006,2625350.0],["2019-10-01",1.2891,1.3198,1.2852,1.3198,8034000.0],["2019-10-02",1.3044,1.3121,1.2891,1.2891,1661270.0],["2019-10-03",1.3044,1.3082,1.2852,1.2891,2419170.0],["2019-10-04",1.3006,1.3121,1.2814,1.3044,2977000.0],["2019-10-07",1.2891,1.3006,1.266,1.2699,3027830.0],["2019-10-08",1.266,1.3044,1.266,1.2776,7164560.0],["2019-10-09",1.2967,1.2967,1.2469,1.2737,5016960.0],["2019-10-10",1.2622,1.2929,1.2545,1.2584,6061510.0],["2019-10-11",1.2699,1.3006,1.266,1.2852,4217070.0],["2019-10-14",1.2852,1.2891,1.2622,1.2737,2967640.0],["2019-10-15",1.2737,1.2776,1.2584,1.2622,3663140.0],["2019-10-16",1.2354,1.2622,1.2315,1.2545,4700540.0],["2019-10-17",1.2699,1.2814,1.2507,1.2545,4966780.0],["2019-10-18",1.2507,1.266,1.2469,1.2622,8865090.0],["2019-10-21",1.2469,1.2622,1.243,1.2622,3474120.0],["2019-10-22",1.266,1.2967,1.266,1.2776,4842240.0],["2019-10-23",1.2699,1.2814,1.2584,1.2776,2677870.0],["2019-10-24",1.2891,1.2891,1.2622,1.266,1552980.0],["2019-10-25",1.2584,1.2699,1.2392,1.2469,2127840.0],["2019-10-28",1.2507,1.266,1.243,1.2584,1467310.0],["2019-10-29",1.2507,1.266,1.2469,1.2545,1654250.0],["2019-10-30",1.243,1.2852,1.243,1.2814,2434510.0],["2019-10-31",1.2814,1.2891,1.266,1.2891,4153240.0],["2019-11-01",1.2929,1.3006,1.266,1.2699,4768010.0],["2019-11-04",1.2852,1.2891,1.2584,1.2852,5367050.0],["2019-11-05",1.2699,1.2776,1.2545,1.2545,3622970.0],["2019-11-06",1.2277,1.243,1.2123,1.22,3730870.0],["2019-11-07",1.22,1.2392,1.22,1.2238,3543670.0],["2019-11-08",1.2008,1.2277,1.197,1.197,9484540.0],["2019-11-11",1.1932,1.2123,1.1855,1.2008,12953720.0],["2019-11-12",1.1932,1.1932,1.1701,1.174,3536520.0],["2019-11-13",1.1663,1.1778,1.1586,1.1586,3767400.0],["2019-11-14",1.174,1.1816,1.1625,1.1663,2861950.0],["2019-11-15",1.1548,1.1586,1.1318,1.1394,2985840.0],["2019-11-18",1.1433,1.1509,1.1318,1.1318,4506840.0],["2019-11-19",1.1356,1.1356,1.1241,1.1318,2476370.0],["2019-11-20",1.1241,1.1318,1.1087,1.1203,3136900.0],["2019-11-21",1.1394,1.1394,1.0934,1.1279,10866440.0],["2019-11-22",1.1509,1.1663,1.1356,1.1625,5760170.0],["2019-11-25",1.1586,1.1663,1.1318,1.1356,5457400.0],["2019-11-26",1.1279,1.1356,1.1087,1.1203,8175700.0],["2019-11-27",1.1279,1.1318,1.1049,1.1279,6238440.0],["2019-11-29",1.1356,1.174,1.1356,1.1625,2873390.0],["2019-12-02",1.1663,1.174,1.1548,1.1548,5421000.0],["2019-12-03",1.1586,1.1586,1.1433,1.1586,4441190.0],["2019-12-04",1.1625,1.174,1.1548,1.1586,2781350.0],["2019-12-05",1.1625,1.1893,1.1586,1.1816,2094040.0],["2019-12-06",1.1855,1.1855,1.1701,1.1778,4114370.0],["2019-12-09",1.1816,1.1893,1.174,1.1816,17300010.0],["2019-12-10",1.1663,1.174,1.1509,1.1625,2739360.0],["2019-12-11",1.1701,1.2008,1.1663,1.2008,3324230.0],["2019-12-12",1.2008,1.2162,1.197,1.2047,2884960.0],["2019-12-13",1.2047,1.2162,1.2008,1.2047,1807130.0],["2019-12-16",1.2277,1.2584,1.2277,1.2469,3378180.0],["2019-12-17",1.2545,1.2622,1.2392,1.2545,2586740.0],["2019-12-18",1.266,1.2699,1.2354,1.2545,6482060.0],["2019-12-19",1.2584,1.2852,1.2545,1.2737,3889470.0],["2019-12-20",1.2584,1.266,1.2507,1.2545,1491620.0],["2019-12-23",1.266,1.2776,1.2584,1.2737,3507660.0],["2019-12-24",1.2737,1.2737,1.266,1.2699,368810.0],["2019-12-26",1.2852,1.3006,1.2776,1.2967,3051750.0],["2019-12-27",1.3006,1.3044,1.2891,1.3006,3460990.0],["2019-12-30",1.3121,1.3274,1.3044,1.3159,2740140.0],["2019-12-31",1.3082,1.3121,1.2967,1.3082,1443780.0],["2020-01-02",1.3198,1.3236,1.3006,1.3236,3743870.0],["2020-01-03",1.315,1.3267,1.3072,1.3111,2532790.0],["2020-01-06",1.2993,1.3228,1.2993,1.3072,4974580.0],["2020-01-07",1.3345,1.3776,1.3345,1.3776,6900270.0],["2020-01-08",1.3776,1.4246,1.3776,1.4011,8584160.0],["2020-01-09",1.4011,1.4089,1.3659,1.3933,8951280.0],["2020-01-10",1.4206,1.448,1.405,1.4089,5186480.0],["2020-01-13",1.4167,1.4402,1.4128,1.4246,6252220.0],["2020-01-14",1.4402,1.4598,1.4167,1.448,5731050.0],["2020-01-15",1.4402,1.452,1.4206,1.4246,3192020.0],["2020-01-16",1.4246,1.4285,1.4089,1.4206,4517890.0],["2020-01-17",1.452,1.4559,1.4285,1.4441,4559100.0],["2020-01-21",1.4128,1.4206,1.3893,1.4011,3967080.0],["2020-01-22",1.4167,1.4167,1.3776,1.3893,3595670.0],["2020-01-23",1.3815,1.4128,1.3737,1.4089,3253120.0],["2020-01-24",1.4167,1.4285,1.3972,1.4285,3807440.0],["2020-01-27",1.3893,1.4089,1.3815,1.3972,4629820.0],["2020-01-28",1.4089,1.4324,1.3972,1.4324,3274830.0],["2020-01-29",1.4246,1.4285,1.4011,1.4089,4271410.0],["2020-01-30",1.3659,1.3776,1.3385,1.3776,6786000.0],["2020-01-31",1.358,1.3737,1.3463,1.3541,4214210.0],["2020-02-03",1.3815,1.3893,1.3619,1.3854,4387890.0],["2020-02-04",1.405,1.4089,1.3893,1.405,3104270.0],["2020-02-05",1.405,1.4598,1.3972,1.4559,10359180.0],["2020-02-06",1.4637,1.4676,1.4206,1.4285,4710810.0],["2020-02-07",1.3815,1.3815,1.3541,1.3659,4288310.0],["2020-02-10",1.3385,1.3424,1.3032,1.315,3384030.0],["2020-02-11",1.3267,1.3424,1.3189,1.3424,3182790.0],["2020-02-12",1.3385,1.3463,1.3306,1.3385,4240210.0],["2020-02-13",1.3385,1.3424,1.3111,1.3228,2881190.0],["2020-02-14",1.3306,1.3385,1.315,1.3228,4222530.0],["2020-02-18",1.3306,1.3385,1.3189,1.3267,3350490.0],["2020-02-19",1.3267,1.3345,1.3072,1.3345,4374760.0],["2020-02-20",1.2954,1.315,1.2837,1.2915,4772690.0],["2020-02-21",1.2837,1.3189,1.2758,1.3072,4022200.0],["2020-02-24",1.268,1.2798,1.2445,1.2524,2248350.0],["2020-02-25",1.2484,1.2524,1.2289,1.2406,3438240.0],["2020-02-26",1.2563,1.2602,1.1897,1.2054,10617490.0],["2020-02-27",1.1897,1.2211,1.1741,1.178,9077640.0],["2020-02-28",1.1389,1.1937,1.1232,1.1858,9488700.0],["2020-03-02",1.1858,1.2367,1.1858,1.2367,5367180.0],["2020-03-03",1.2289,1.2915,1.2093,1.225,7044830.0],["2020-03-04",1.2367,1.2758,1.2132,1.2719,7524010.0],["2020-03-05",1.2328,1.2484,1.178,1.2093,19072170.0],["2020-03-06",1.135,1.1663,1.1115,1.1545,7626060.0],["2020-03-09",1.0136,1.1506,0.9941,1.0097,5627700.0],["2020-03-10",1.0528,1.0567,1.0058,1.0449,13935220.0],["2020-03-11",1.0215,1.0371,0.8923,0.9432,7681310.0],["2020-03-12",0.8806,0.8806,0.6301,0.7436,13354120.0],["2020-03-13",0.8806,0.8806,0.7358,0.8336,6998290.0],["2020-03-16",0.7279,0.7788,0.7005,0.7005,7912320.0],["2020-03-17",0.7514,0.7984,0.7162,0.7984,6036940.0],["2020-03-18",0.6888,0.7358,0.6497,0.6771,4676750.0],["2020-03-19",0.6771,0.7162,0.6497,0.7162,6396260.0],["2020-03-20",0.7553,0.7592,0.6575,0.6731,7504770.0],["2020-03-23",0.6379,0.6497,0.5636,0.6105,5724680.0],["2020-03-24",0.6497,0.6692,0.6105,0.6536,4083300.0],["2020-03-25",0.6379,0.7005,0.5988,0.681,5471960.0],["2020-03-26",0.7162,0.7906,0.7162,0.7749,5006170.0],["2020-03-27",0.7084,0.7318,0.6888,0.7045,4072510.0],["2020-03-30",0.6849,0.6966,0.6692,0.6731,3315650.0],["2020-03-31",0.6771,0.6966,0.6457,0.6653,3727490.0],["2020-04-01",0.6379,0.6379,0.6027,0.6105,2701790.0],["2020-04-02",0.6301,0.6301,0.591,0.6184,3693040.0],["2020-04-03",0.5949,0.6027,0.5675,0.5792,6987630.0],["2020-04-06",0.6027,0.6575,0.5949,0.6184,5525910.0],["2020-04-07",0.681,0.6888,0.634,0.6418,3581240.0],["2020-04-08",0.6418,0.6731,0.6262,0.6614,3927950.0],["2020-04-09",0.6966,0.7279,0.6888,0.7123,9080110.0],["2020-04-13",0.681,0.7162,0.6731,0.7162,8611720.0],["2020-04-14",0.7318,0.7592,0.7318,0.7514,9614280.0],["2020-04-15",0.7279,0.7553,0.724,0.7514,5795530.0],["2020-04-16",0.7553,0.7632,0.7318,0.7358,5631080.0],["2020-04-17",0.7553,0.7671,0.7397,0.7514,25798890.0],["2020-04-20",0.7475,0.7592,0.7318,0.7397,6058910.0],["2020-04-21",0.7279,0.7436,0.6966,0.7123,4661930.0],["2020-04-22",0.7318,0.7397,0.7201,0.7318,4158570.0],["2020-04-23",0.7318,0.7318,0.6888,0.7045,4093960.0],["2020-04-24",0.6771,0.6771,0.591,0.6027,13895310.0],["2020-04-27",0.6301,0.634,0.5988,0.6066,6214780.0],["2020-04-28",0.6379,0.6771,0.6262,0.6692,8052720.0],["2020-04-29",0.681,0.7201,0.6731,0.7201,5267600.0],["2020-04-30",0.6966,0.6966,0.6731,0.6731,5586620.0],["2020-05-01",0.6692,0.6731,0.634,0.6536,2523170.0],["2020-05-04",0.6418,0.6536,0.634,0.6497,5940090.0],["2020-05-05",0.6614,0.6692,0.6418,0.6536,2721810.0],["2020-05-06",0.6457,0.6457,0.6027,0.6066,3725150.0],["2020-05-07",0.587,0.591,0.5479,0.5518,10918440.0],["2020-05-08",0.5675,0.591,0.5596,0.587,4701450.0],["2020-05-11",0.5831,0.5831,0.5557,0.5675,5157880.0],["2020-05-12",0.5792,0.587,0.544,0.5479,6774430.0],["2020-05-13",0.5518,0.5518,0.5205,0.5323,5354050.0],["2020-05-14",0.5205,0.587,0.5009,0.5792,10214490.0],["2020-05-15",0.587,0.587,0.5518,0.5675,3005730.0],["2020-05-18",0.5792,0.6144,0.5714,0.6144,6596980.0],["2020-05-19",0.6105,0.6144,0.5949,0.5988,3619200.0],["2020-05-20",0.6066,0.6262,0.5988,0.6184,3674320.0],["2020-05-21",0.6301,0.6692,0.6301,0.6653,5456750.0],["2020-05-22",0.6497,0.6771,0.634,0.6692,4771260.0],["2020-05-26",0.7592,0.7788,0.7397,0.7632,10050820.0],["2020-05-27",0.8062,0.8297,0.7866,0.8179,8375770.0],["2020-05-28",0.7984,0.7984,0.7749,0.7788,6167720.0],["2020-05-29",0.771,0.7945,0.7514,0.7788,6338150.0],["2020-06-01",0.7749,0.8023,0.7749,0.7984,3333200.0],["2020-06-02",0.814,0.8414,0.8023,0.8414,3790150.0],["2020-06-03",0.8767,0.8845,0.8493,0.8727,6316570.0],["2020-06-04",0.8806,0.8884,0.8493,0.8649,5383300.0],["2020-06-05",0.904,0.9236,0.8884,0.8962,3537430.0],["2020-06-08",0.9158,0.9862,0.9119,0.9862,4269070.0],["2020-06-09",0.9393,0.9823,0.9275,0.9667,5148130.0],["2020-06-10",0.9745,0.9823,0.9236,0.9275,3852160.0],["2020-06-11",0.8688,0.8806,0.8336,0.8453,2767830.0],["2020-06-12",0.8727,0.8845,0.8336,0.8649,4509830.0],["2020-06-15",0.8101,0.8571,0.7984,0.8375,6124560.0],["2020-06-16",0.8727,0.8884,0.8375,0.8453,6368050.0],["2020-06-17",0.8532,0.8923,0.8532,0.8806,5039450.0],["2020-06-18",0.8571,0.8649,0.8297,0.8453,4451590.0],["2020-06-19",0.8532,0.861,0.8375,0.8414,5305820.0],["2020-06-22",0.861,0.9001,0.8453,0.8727,4968470.0],["2020-06-23",0.8923,0.8923,0.8649,0.8649,3740230.0],["2020-06-24",0.861,0.8649,0.814,0.814,4487210.0],["2020-06-25",0.8258,0.8375,0.8062,0.8336,8263190.0],["2020-06-26",0.8062,0.8101,0.7671,0.771,5779800.0],["2020-06-29",0.7906,0.8023,0.7632,0.7866,4047420.0],["2020-06-30",0.7866,0.8101,0.7827,0.8023,5885620.0],["2020-07-01",0.8101,0.8414,0.8101,0.8375,3417310.0],["2020-07-02",0.8453,0.8532,0.814,0.814,3537820.0],["2020-07-06",0.8493,0.8532,0.8297,0.8453,2948530.0],["2020-07-07",0.8414,0.8571,0.8219,0.8336,4552860.0],["2020-07-08",0.8493,0.8571,0.8336,0.8532,4436120.0],["2020-07-09",0.8649,0.8727,0.8453,0.8571,4309890.0],["2020-07-10",0.8453,0.8688,0.8375,0.8571,2239770.0],["2020-07-13",0.861,0.8688,0.8453,0.861,3769220.0],["2020-07-14",0.8453,0.8532,0.8258,0.8453,5353270.0],["2020-07-15",0.8493,0.861,0.8297,0.8414,6176170.0],["2020-07-16",0.8336,0.8493,0.8258,0.8336,3106870.0],["2020-07-17",0.8414,0.8493,0.8258,0.8297,2613000.0],["2020-07-20",0.8414,0.8649,0.8258,0.8649,3673670.0],["2020-07-21",0.8727,0.8884,0.861,0.8767,3796390.0],["2020-07-22",0.8845,0.9706,0.8845,0.9588,8021520.0],["2020-07-23",0.9432,0.9628,0.9158,0.9236,8497060.0],["2020-07-24",0.908,0.9314,0.8884,0.9119,3677180.0],["2020-07-27",0.9236,0.9588,0.9119,0.951,6706440.0],["2020-07-28",0.9354,0.9706,0.9314,0.9549,3049020.0],["2020-07-29",0.9549,0.9588,0.9275,0.9275,2165020.0],["2020-07-30",0.9314,0.9549,0.9158,0.9549,7103070.0],["2020-07-31",0.9314,0.9314,0.908,0.908,5178030.0],["2020-08-03",0.8962,0.904,0.8767,0.8923,3793530.0],["2020-08-04",0.8806,0.8962,0.8571,0.8727,3384680.0],["2020-08-05",0.8884,0.8962,0.861,0.8767,4165850.0],["2020-08-06",0.8571,0.908,0.8493,0.908,4874480.0],["2020-08-07",0.8649,0.8806,0.8532,0.861,3830840.0],["2020-08-10",0.8688,0.8767,0.8493,0.8532,2804490.0],["2020-08-11",0.861,0.8727,0.8532,0.861,2684760.0],["2020-08-12",0.8532,0.8532,0.814,0.8297,2832830.0],["2020-08-13",0.8125,0.8245,0.7805,0.7885,4869150.0],["2020-08-14",0.7805,0.7885,0.7725,0.7885,4643080.0],["2020-08-17",0.7805,0.7805,0.7444,0.7524,4660630.0],["2020-08-18",0.7725,0.7885,0.7645,0.7885,2975050.0],["2020-08-19",0.7885,0.7925,0.7604,0.7805,5858580.0],["2020-08-20",0.7444,0.7765,0.7324,0.7765,6771700.0],["2020-08-21",0.7765,0.7925,0.7685,0.7845,3996330.0],["2020-08-24",0.7925,0.8005,0.7805,0.8005,3125460.0],["2020-08-25",0.7965,0.8325,0.7805,0.8325,6471400.0],["2020-08-26",0.8245,0.8245,0.7725,0.7845,4048460.0],["2020-08-27",0.7845,0.8045,0.7805,0.7925,4908410.0],["2020-08-28",0.8045,0.8365,0.7965,0.8365,7313670.0],["2020-08-31",0.8125,0.8125,0.7845,0.7845,4171180.0],["2020-09-01",0.8085,0.8285,0.8045,0.8285,5493930.0],["2020-09-02",0.8205,0.8365,0.8165,0.8325,3696160.0],["2020-09-03",0.8405,0.8605,0.8325,0.8485,6259110.0],["2020-09-04",0.8445,0.8485,0.8205,0.8365,4132180.0],["2020-09-08",0.8165,0.8285,0.8045,0.8165,4643210.0],["2020-09-09",0.8365,0.8685,0.8325,0.8605,4103580.0],["2020-09-10",0.8765,0.8885,0.8405,0.8525,4535180.0],["2020-09-11",0.8405,0.8445,0.8165,0.8245,3585920.0],["2020-09-14",0.8245,0.8485,0.8165,0.8445,3399370.0],["2020-09-15",0.8445,0.8565,0.8125,0.8285,5458310.0],["2020-09-16",0.8245,0.8525,0.8245,0.8525,3581240.0],["2020-09-17",0.8245,0.8605,0.8165,0.8605,3954080.0],["2020-09-18",0.8365,0.8365,0.7965,0.8045,10560810.0],["2020-09-21",0.7845,0.8005,0.7765,0.7885,3083730.0],["2020-09-22",0.8005,0.8085,0.7845,0.7965,4285190.0],["2020-09-23",0.7845,0.7965,0.7645,0.7685,3097640.0],["2020-09-24",0.7685,0.8125,0.7604,0.7965,4288310.0],["2020-09-25",0.7765,0.7805,0.7685,0.7805,3173820.0],["2020-09-28",0.7845,0.7925,0.7324,0.7444,6311760.0],["2020-09-29",0.7284,0.7484,0.7244,0.7404,4922840.0],["2020-09-30",0.7404,0.7524,0.7324,0.7404,7139860.0],["2020-10-01",0.7364,0.7564,0.7284,0.7564,2723890.0],["2020-10-02",0.746,0.7661,0.7379,0.746,4760210.0],["2020-10-05",0.746,0.7863,0.7339,0.7823,3451110.0],["2020-10-06",0.7903,0.7984,0.7661,0.7742,5765240.0],["2020-10-07",0.7702,0.7823,0.754,0.7702,8400730.0],["2020-10-08",0.7661,0.7903,0.7581,0.7903,10689510.0],["2020-10-09",0.7984,0.8145,0.7823,0.8105,6038630.0],["2020-10-12",0.8105,0.8226,0.7823,0.8024,1989780.0],["2020-10-13",0.7903,0.8024,0.7823,0.7903,3532360.0],["2020-10-14",0.7984,0.8145,0.7944,0.8024,4127630.0],["2020-10-15",0.7863,0.8064,0.7863,0.8064,2537860.0],["2020-10-16",0.8024,0.8064,0.7903,0.8064,11512930.0],["2020-10-19",0.8064,0.8105,0.7903,0.7984,2646930.0],["2020-10-20",0.8064,0.8226,0.8064,0.8145,4695990.0],["2020-10-21",0.8064,0.8145,0.7984,0.8105,3794440.0],["2020-10-22",0.8024,0.8226,0.7944,0.8185,2768090.0],["2020-10-23",0.8185,0.8185,0.7984,0.8024,1610310.0],["2020-10-26",0.8024,0.8145,0.7944,0.8064,1999790.0],["2020-10-27",0.7984,0.8145,0.7742,0.7782,4210180.0],["2020-10-28",0.75,0.7621,0.7379,0.75,5360550.0],["2020-10-29",0.7339,0.75,0.7177,0.75,3224000.0],["2020-10-30",0.7339,0.7419,0.7177,0.7379,3553550.0],["2020-11-02",0.7419,0.754,0.7379,0.75,2405520.0],["2020-11-03",0.754,0.7661,0.7379,0.75,4708990.0],["2020-11-04",0.7661,0.7944,0.7621,0.7742,2399150.0],["2020-11-05",0.8024,0.8306,0.8024,0.8306,6101160.0],["2020-11-06",0.8266,0.8669,0.8226,0.8669,6892080.0],["2020-11-09",0.8952,0.8992,0.8669,0.8871,9888840.0],["2020-11-10",0.8871,0.9032,0.8831,0.9032,7282470.0],["2020-11-11",0.875,0.8871,0.8589,0.8629,4942340.0],["2020-11-12",0.8629,0.871,0.8226,0.8508,7059260.0],["2020-11-13",0.8387,0.8629,0.8266,0.8629,5728190.0],["2020-11-16",0.8871,0.8992,0.871,0.8952,6631690.0],["2020-11-17",0.8871,0.9274,0.8831,0.9234,6041620.0],["2020-11-18",0.9113,0.9435,0.9113,0.9314,7086690.0],["2020-11-19",0.9234,0.9355,0.9153,0.9314,5863910.0],["2020-11-20",0.9153,0.9193,0.8911,0.8952,4360460.0],["2020-11-23",0.9032,0.9113,0.8911,0.9073,6121700.0],["2020-11-24",0.9153,0.9637,0.9113,0.9556,11556220.0],["2020-11-25",0.9516,0.9798,0.9435,0.9718,12100140.0],["2020-11-27",0.9395,0.9839,0.9395,0.9758,14393990.0],["2020-11-30",0.9677,0.9879,0.9556,0.9758,12911340.0],["2020-12-01",0.9758,1.0282,0.9758,1.0282,17969900.0],["2020-12-02",1.0161,1.0363,1.0081,1.0323,6288620.0],["2020-12-03",1.0443,1.0605,1.0282,1.0443,9564750.0],["2020-12-04",1.0282,1.0403,1.0081,1.0323,7440680.0],["2020-12-07",1.0363,1.0887,1.0323,1.0766,12433200.0],["2020-12-08",1.0685,1.0726,1.0282,1.0443,5840250.0],["2020-12-09",1.0605,1.0685,1.0363,1.0363,8157370.0],["2020-12-10",1.0323,1.0927,1.0323,1.0887,5668780.0],["2020-12-11",1.0806,1.121,1.0806,1.1089,4468620.0],["2020-12-14",1.1089,1.1169,1.0887,1.0968,5395000.0],["2020-12-15",1.0847,1.1008,1.0766,1.0887,7250620.0],["2020-12-16",1.0847,1.1008,1.0685,1.1008,7852780.0],["2020-12-17",1.1089,1.125,1.1048,1.125,6327360.0],["2020-12-18",1.121,1.1371,1.1169,1.129,8814910.0],["2020-12-21",1.0847,1.0968,1.0726,1.0927,8221980.0],["2020-12-22",1.0847,1.1089,1.0766,1.1048,5705050.0],["2020-12-23",1.121,1.1331,1.1169,1.1331,5695430.0],["2020-12-24",1.129,1.1734,1.1169,1.1693,3944980.0],["2020-12-28",1.1411,1.1492,1.129,1.1331,5730660.0],["2020-12-29",1.1411,1.1532,1.1331,1.1492,3397680.0],["2020-12-30",1.1371,1.1693,1.1331,1.1532,7455630.0],["2020-12-31",1.1613,1.1774,1.1492,1.1613,3062280.0],["2021-01-04",1.1693,1.1814,1.1089,1.121,7874880.0],["2021-01-05",1.0927,1.1452,1.0847,1.1411,8140210.0],["2021-01-06",1.0968,1.1976,1.0927,1.1653,16279640.0],["2021-01-07",1.1633,1.1756,1.1139,1.1139,14818830.0],["2021-01-08",1.1509,1.2249,1.1509,1.1838,23354110.0],["2021-01-11",1.155,1.1591,1.1139,1.1222,9872980.0],["2021-01-12",1.1222,1.155,1.118,1.1509,8999510.0],["2021-01-13",1.1509,1.1715,1.1345,1.1674,6375460.0],["2021-01-14",1.1797,1.2085,1.1674,1.2044,10312640.0],["2021-01-15",1.1715,1.1838,1.155,1.1591,6595160.0],["2021-01-19",1.1304,1.1345,1.1016,1.1016,8907340.0],["2021-01-20",1.1139,1.1263,1.0811,1.0852,9246640.0],["2021-01-21",1.0811,1.0934,1.0646,1.0728,5938010.0],["2021-01-22",1.0523,1.0728,1.0235,1.0646,14191710.0],["2021-01-25",1.0482,1.0564,1.0194,1.0276,4111380.0],["2021-01-26",1.0646,1.0728,1.0399,1.0399,10005060.0],["2021-01-27",1.0605,1.0646,1.0235,1.0358,10292750.0],["2021-01-28",1.0482,1.0811,1.0399,1.0687,6667570.0],["2021-01-29",1.0646,1.0769,1.0399,1.0399,5853900.0],["2021-02-01",1.0564,1.0893,1.0317,1.0728,7663630.0],["2021-02-02",1.1098,1.1304,1.0975,1.0975,8370050.0],["2021-02-03",1.1222,1.1345,1.0975,1.0975,4849520.0],["2021-02-04",1.1016,1.1057,1.0728,1.0769,4374630.0],["2021-02-05",1.0893,1.1057,1.0811,1.0852,3035110.0],["2021-02-08",1.0852,1.1222,1.0811,1.0934,3481270.0],["2021-02-09",1.0769,1.0934,1.0646,1.0728,5402800.0],["2021-02-10",1.0646,1.0646,1.0399,1.0523,4434560.0],["2021-02-11",1.0687,1.0811,1.0441,1.0482,4040530.0],["2021-02-12",1.0399,1.0482,1.0235,1.0276,11862110.0],["2021-02-16",1.0441,1.0605,0.9906,0.9988,5864950.0],["2021-02-17",1.0112,1.0194,0.9947,1.0112,5985200.0],["2021-02-18",0.9988,0.9988,0.9577,0.9618,7956780.0],["2021-02-19",0.9783,0.9783,0.9577,0.9701,9615320.0],["2021-02-22",0.9043,0.9249,0.8961,0.9125,11804390.0],["2021-02-23",0.9207,0.9413,0.9084,0.9166,11784370.0],["2021-02-24",0.9372,0.9454,0.9207,0.9413,8230950.0],["2021-02-25",0.9372,0.9413,0.8796,0.8796,8551920.0],["2021-02-26",0.9043,0.9084,0.8673,0.8673,8877440.0],["2021-03-01",0.8673,0.8714,0.8344,0.8385,7252440.0],["2021-03-02",0.8221,0.8714,0.8057,0.8509,10011950.0],["2021-03-03",0.8426,0.8632,0.8015,0.8426,16487250.0],["2021-03-04",0.8755,0.9084,0.8591,0.8591,14924130.0],["2021-03-05",0.8673,0.8673,0.8344,0.8632,8024250.0],["2021-03-08",0.8426,0.8879,0.8098,0.818,13913510.0],["2021-03-09",0.818,0.8385,0.8015,0.818,16797430.0],["2021-03-10",0.8303,0.8591,0.8221,0.8468,13060190.0],["2021-03-11",0.8755,0.892,0.8673,0.8673,9145500.0],["2021-03-12",0.8755,0.892,0.8673,0.8837,7544680.0],["2021-03-15",0.8796,0.892,0.8673,0.8714,10715640.0],["2021-03-16",0.8879,0.9043,0.8591,0.8673,10838880.0],["2021-03-17",0.855,0.8796,0.8426,0.8673,7689240.0],["2021-03-18",0.8796,0.9002,0.8755,0.8879,11069890.0],["2021-03-19",0.9043,0.9372,0.9002,0.9249,16030430.0],["2021-03-22",0.9125,0.929,0.8879,0.9249,14122290.0],["2021-03-23",0.9043,0.9207,0.892,0.892,5616910.0],["2021-03-24",0.8961,0.9043,0.8591,0.8632,6388720.0],["2021-03-25",0.855,0.8879,0.855,0.8837,10999560.0],["2021-03-26",0.8796,0.892,0.8632,0.8796,9802910.0],["2021-03-29",0.9002,0.9125,0.8796,0.9002,10482160.0],["2021-03-30",0.9002,0.9084,0.892,0.9084,10706930.0],["2021-03-31",0.9125,0.9495,0.9125,0.9331,14494090.0],["2021-04-01",0.9413,0.9413,0.8879,0.892,15529540.0],["2021-04-05",0.9125,0.9207,0.8796,0.8879,37381110.0],["2021-04-06",0.8961,0.9166,0.8879,0.9002,15654990.0],["2021-04-07",0.9207,0.9372,0.892,0.892,25224420.0],["2021-04-08",0.9207,0.929,0.892,0.9043,17303520.0],["2021-04-09",0.9043,0.9166,0.8837,0.8879,20580560.0],["2021-04-12",0.8961,0.9125,0.8755,0.8755,20945470.0],["2021-04-13",0.8796,0.9166,0.8755,0.9043,26037570.0],["2021-04-14",0.9043,0.9331,0.9002,0.9249,27177280.0],["2021-04-15",0.9331,0.9413,0.9084,0.9125,23822110.0],["2021-04-16",0.9043,0.9331,0.8837,0.9331,170413880.0],["2021-04-19",0.9331,0.9577,0.9125,0.9413,23507250.0],["2021-04-20",0.9536,1.003,0.9536,0.9824,19043310.0],["2021-04-21",0.9824,0.9865,0.9577,0.9742,9225970.0],["2021-04-22",0.9947,1.0071,0.9824,0.9906,13691600.0],["2021-04-23",0.9906,1.0112,0.9701,0.9988,15396680.0],["2021-04-26",1.0071,1.0153,0.9824,0.9988,8431540.0],["2021-04-27",0.9988,1.0235,0.9783,0.9865,14721200.0],["2021-04-28",1.0235,1.0687,1.0153,1.0646,17727320.0],["2021-04-29",1.0564,1.0646,1.0399,1.0646,14643980.0],["2021-04-30",1.0605,1.0605,1.0153,1.0235,12448280.0],["2021-05-03",0.9336,0.9594,0.925,0.9379,8626930.0],["2021-05-04",0.9336,0.9422,0.9207,0.9293,7790250.0],["2021-05-05",0.9336,0.9637,0.9293,0.9551,9576320.0],["2021-05-06",0.9551,0.968,0.9465,0.9594,6155630.0],["2021-05-07",0.9594,0.9766,0.9594,0.9637,5124990.0],["2021-05-10",0.9594,0.9723,0.9465,0.9551,5783440.0],["2021-05-11",0.9379,0.9766,0.9336,0.9637,8446490.0],["2021-05-12",0.9551,0.9594,0.9078,0.9121,12160590.0],["2021-05-13",0.925,0.9508,0.9207,0.9465,8460140.0],["2021-05-14",0.9551,0.9809,0.9551,0.968,6402240.0],["2021-05-17",0.9895,1.0067,0.9723,0.9895,5429450.0],["2021-05-18",0.9981,1.0196,0.9895,1.0153,9132630.0],["2021-05-19",1.011,1.0627,1.0024,1.0497,10448620.0],["2021-05-20",1.0497,1.0497,1.0239,1.0411,6951230.0],["2021-05-21",1.0454,1.0454,1.0196,1.0368,5623540.0],["2021-05-24",1.0497,1.0713,1.0497,1.067,4312360.0],["2021-05-25",1.0756,1.0799,1.0584,1.067,3936920.0],["2021-05-26",1.0713,1.0799,1.0541,1.0713,5710120.0],["2021-05-27",1.0971,1.11,1.0842,1.0971,8550360.0],["2021-05-28",1.1014,1.1186,1.0928,1.1143,5745220.0],["2021-06-01",1.1186,1.1358,1.1143,1.1272,8859500.0],["2021-06-02",1.1358,1.1573,1.1272,1.1487,5948670.0],["2021-06-03",1.1401,1.1487,1.1143,1.1358,2699060.0],["2021-06-04",1.1487,1.1616,1.1401,1.153,5862220.0],["2021-06-07",1.1616,1.1788,1.153,1.1659,5472090.0],["2021-06-08",1.1659,1.1745,1.153,1.1616,5667870.0],["2021-06-09",1.1616,1.1702,1.1401,1.1401,4315740.0],["2021-06-10",1.1573,1.1659,1.1358,1.1573,6578130.0],["2021-06-11",1.1444,1.1487,1.1014,1.11,4904900.0],["2021-06-14",1.1315,1.1444,1.1229,1.1315,3881280.0],["2021-06-15",1.1358,1.1401,1.1057,1.1358,6349200.0],["2021-06-16",1.1315,1.153,1.1143,1.1186,6253390.0],["2021-06-17",1.1358,1.1487,1.11,1.1143,8431800.0],["2021-06-18",1.1229,1.1315,1.0842,1.0885,8917610.0],["2021-06-21",1.0799,1.0971,1.0713,1.0971,3522090.0],["2021-06-22",1.0885,1.0928,1.067,1.0842,8674770.0],["2021-06-23",1.0842,1.0971,1.0756,1.0799,3671330.0],["2021-06-24",1.0885,1.1014,1.0799,1.0928,2857530.0],["2021-06-25",1.0971,1.1014,1.0584,1.067,4896060.0],["2021-06-28",1.0713,1.0799,1.067,1.0799,3865030.0],["2021-06-29",1.067,1.0713,1.0411,1.0411,8621340.0],["2021-06-30",1.0325,1.0368,1.011,1.0239,6848400.0],["2021-07-01",1.0325,1.0325,0.9895,0.9938,8694790.0],["2021-07-02",1.0153,1.0196,0.9981,1.011,2544230.0],["2021-07-06",0.9938,0.9938,0.968,0.9723,3337360.0],["2021-07-07",0.968,0.9809,0.9594,0.9766,5048160.0],["2021-07-08",0.9551,0.9594,0.9336,0.9379,6103890.0],["2021-07-09",0.9508,0.968,0.9422,0.9508,3303300.0],["2021-07-12",0.9594,0.9895,0.9551,0.9895,5589610.0],["2021-07-13",0.9809,0.9852,0.9637,0.968,7700290.0],["2021-07-14",0.9981,1.011,0.9895,0.9938,4186520.0],["2021-07-15",1.0067,1.0153,0.9809,0.9938,6657040.0],["2021-07-16",0.9981,1.011,0.9766,0.9852,7098520.0],["2021-07-19",0.968,0.9723,0.9422,0.9465,6506110.0],["2021-07-20",0.9465,0.9852,0.9422,0.9766,6523140.0],["2021-07-21",0.9766,0.9895,0.968,0.9852,3155880.0],["2021-07-22",0.9981,1.011,0.9895,0.9938,4746170.0],["2021-07-23",0.9981,1.0067,0.9766,0.9809,3938480.0],["2021-07-26",0.9809,0.9981,0.9766,0.9938,2745340.0],["2021-07-27",0.9895,0.9981,0.9809,0.9938,3679390.0],["2021-07-28",0.9981,1.0196,0.9938,1.0153,3554980.0],["2021-07-29",1.0239,1.0282,0.9938,0.9981,3996850.0],["2021-07-30",0.9981,1.0067,0.9637,0.9637,5497180.0],["2021-08-02",0.9809,0.9981,0.9637,0.9637,6614010.0],["2021-08-03",0.9551,0.9766,0.9336,0.9723,5916560.0],["2021-08-04",0.9723,0.9852,0.9422,0.9594,6539520.0],["2021-08-05",0.9723,0.9852,0.9336,0.9422,6354400.0],["2021-08-06",0.9465,0.9637,0.9379,0.9465,4840290.0],["2021-08-09",0.9508,0.9637,0.925,0.9465,4994860.0],["2021-08-10",0.9422,0.9594,0.9336,0.9379,3668080.0],["2021-08-11",0.9379,0.9508,0.925,0.9336,4366570.0],["2021-08-12",0.925,0.9293,0.9078,0.9078,4650750.0],["2021-08-13",0.9164,0.9293,0.8992,0.925,4047810.0],["2021-08-16",0.9293,0.9293,0.8992,0.9078,4100460.0],["2021-08-17",0.9293,0.9637,0.9164,0.9379,7259070.0],["2021-08-18",0.9207,0.9594,0.9164,0.9293,7516860.0],["2021-08-19",0.9293,0.9551,0.9164,0.9465,7544550.0],["2021-08-20",0.9465,0.9852,0.9293,0.9766,7887100.0],["2021-08-23",0.9809,0.9895,0.9637,0.9809,6483230.0],["2021-08-24",0.9895,1.0627,0.9852,1.0541,8658520.0],["2021-08-25",1.0411,1.0713,1.0325,1.067,6387290.0],["2021-08-26",1.0627,1.0713,1.0497,1.0497,4606680.0],["2021-08-27",1.0454,1.0885,1.0325,1.0799,8293480.0],["2021-08-30",1.0756,1.0885,1.0627,1.0842,7771010.0],["2021-08-31",1.0842,1.11,1.0756,1.0971,11698570.0],["2021-09-01",1.1143,1.1573,1.11,1.1444,14258790.0],["2021-09-02",1.1143,1.1444,1.11,1.1186,5291520.0],["2021-09-03",1.1358,1.1401,1.1014,1.11,4025580.0],["2021-09-07",1.1143,1.1186,1.0971,1.0971,1271920.0],["2021-09-08",1.0799,1.0885,1.0497,1.0497,7713160.0],["2021-09-09",1.0497,1.0928,1.0454,1.0842,12245480.0],["2021-09-10",1.0885,1.1014,1.0713,1.0713,6337500.0],["2021-09-13",1.0885,1.1143,1.0842,1.1057,7663240.0],["2021-09-14",1.1143,1.1315,1.1014,1.1057,5955170.0],["2021-09-15",1.1014,1.1143,1.0928,1.11,5173870.0],["2021-09-16",1.0971,1.1186,1.0928,1.1057,4636970.0],["2021-09-17",1.0928,1.1014,1.0799,1.0971,6534450.0],["2021-09-20",1.0885,1.1014,1.0756,1.0842,8589490.0],["2021-09-21",1.0971,1.1358,1.0885,1.1229,9078420.0],["2021-09-22",1.1229,1.1444,1.1186,1.1272,8556210.0],["2021-09-23",1.1315,1.1444,1.1186,1.1229,8604700.0],["2021-09-24",1.1143,1.1315,1.1014,1.1229,7962110.0],["2021-09-27",1.1229,1.1573,1.1143,1.1315,13813800.0],["2021-09-28",1.1272,1.1315,1.1014,1.1057,5746390.0],["2021-09-29",1.1057,1.1315,1.0971,1.1014,5006820.0],["2021-09-30",1.1057,1.1143,1.0799,1.0842,7289620.0],["2021-10-01",1.0928,1.1229,1.0885,1.1143,4558970.0],["2021-10-04",1.0971,1.1057,1.0799,1.0885,5755750.0],["2021-10-05",1.0885,1.1143,1.0627,1.0842,11950900.0],["2021-10-06",1.0627,1.0713,1.0368,1.0627,8923070.0],["2021-10-07",1.0627,1.0756,1.0239,1.0497,14784510.0],["2021-10-08",1.067,1.0928,1.0627,1.0842,6029530.0],["2021-10-11",1.0842,1.1358,1.0842,1.1272,15931240.0],["2021-10-12",1.1272,1.1616,1.1272,1.1444,10062390.0],["2021-10-13",1.1315,1.1659,1.1272,1.1573,9712300.0],["2021-10-14",1.1573,1.1745,1.1487,1.1702,7218380.0],["2021-10-15",1.1745,1.1917,1.153,1.1573,25781210.0],["2021-10-18",1.1487,1.1745,1.1358,1.1659,10650770.0],["2021-10-19",1.1487,1.1487,1.1057,1.11,12919140.0],["2021-10-20",1.1272,1.153,1.1272,1.1358,13649090.0],["2021-10-21",1.11,1.1143,1.011,1.0239,15110290.0],["2021-10-22",1.0067,1.0239,0.9551,0.9981,14553370.0],["2021-10-25",1.0153,1.0325,1.0024,1.0239,8751080.0],["2021-10-26",1.011,1.0239,0.9938,1.0196,9311120.0],["2021-10-27",1.0282,1.0411,1.0153,1.0239,8480160.0],["2021-10-28",0.9981,1.011,0.968,0.9723,11138530.0],["2021-10-29",0.9809,0.9852,0.9594,0.968,12401610.0],["2021-11-01",0.9594,0.9895,0.9594,0.9766,11216270.0],["2021-11-02",0.9766,0.9766,0.9336,0.9465,6011720.0],["2021-11-03",0.9723,1.0153,0.9594,1.0067,13061360.0],["2021-11-04",0.9938,1.0024,0.968,0.9852,10546120.0],["2021-11-05",1.0024,1.0239,0.9981,1.0153,7730970.0],["2021-11-08",1.011,1.0239,1.0024,1.0024,7982130.0],["2021-11-09",1.0282,1.0584,1.0239,1.0325,12730250.0],["2021-11-10",1.0799,1.0842,1.0454,1.0454,13121810.0],["2021-11-11",1.0756,1.0928,1.067,1.0928,10811320.0],["2021-11-12",1.0756,1.0885,1.0584,1.0756,13217750.0],["2021-11-15",1.0842,1.11,1.0713,1.0885,6235320.0],["2021-11-16",1.0627,1.0713,1.0497,1.0541,13103870.0],["2021-11-17",1.0368,1.0454,1.0153,1.0282,10285080.0],["2021-11-18",1.0282,1.0411,1.011,1.0153,15078570.0],["2021-11-19",1.0454,1.0497,1.0282,1.0325,9599590.0],["2021-11-22",1.0325,1.0454,1.0153,1.0196,14011140.0],["2021-11-23",1.011,1.0411,0.9895,1.0368,13158080.0],["2021-11-24",1.0282,1.0325,1.011,1.0196,9013680.0],["2021-11-26",1.0067,1.0196,1.0024,1.011,5675280.0],["2021-11-29",1.0153,1.0282,1.0024,1.0196,11243050.0],["2021-11-30",1.0196,1.0239,0.9809,0.9895,12347660.0],["2021-12-01",0.9981,1.0153,0.9594,0.9594,18225480.0],["2021-12-02",1.011,1.0282,1.0024,1.011,9873500.0],["2021-12-03",1.0196,1.0497,1.0196,1.0411,13706810.0],["2021-12-06",1.0368,1.0454,1.0196,1.0239,8711690.0],["2021-12-07",1.0239,1.0541,1.0196,1.0497,15412540.0],["2021-12-08",1.0627,1.0885,1.0627,1.0756,8460920.0],["2021-12-09",1.0713,1.0713,1.0411,1.0541,6306690.0],["2021-12-10",1.0627,1.0799,1.0584,1.0627,6939270.0],["2021-12-13",1.0627,1.0756,1.0497,1.0541,5680740.0],["2021-12-14",1.0713,1.0842,1.0497,1.0497,12379250.0],["2021-12-15",1.0411,1.067,1.0325,1.0584,10987990.0],["2021-12-16",1.0411,1.0713,1.0368,1.0497,14196130.0],["2021-12-17",1.0497,1.0756,1.0411,1.0756,15756520.0],["2021-12-20",1.0454,1.0584,1.0239,1.0239,13983450.0],["2021-12-21",1.0239,1.0454,1.0196,1.0368,11206650.0],["2021-12-22",1.0279,1.0548,1.0234,1.0458,8418670.0],["2021-12-23",1.0368,1.0593,1.0324,1.0548,11745630.0],["2021-12-27",1.0548,1.0683,1.0458,1.0638,10455120.0],["2021-12-28",1.0683,1.0862,1.0593,1.0772,9851400.0],["2021-12-29",1.0772,1.0817,1.0503,1.0548,6036160.0],["2021-12-30",1.0638,1.0862,1.0593,1.0728,5415800.0],["2021-12-31",1.0862,1.0952,1.0727,1.0907,8628750.0],["2022-01-03",1.0593,1.0638,1.0279,1.0458,11266190.0],["2022-01-04",1.0279,1.0548,1.0234,1.0324,6710990.0],["2022-01-05",1.0368,1.0413,0.992,0.9964,9583210.0],["2022-01-06",0.9964,1.0054,0.9695,0.9695,6081400.0],["2022-01-07",0.983,1.0099,0.974,0.9875,10311210.0],["2022-01-10",0.983,0.983,0.965,0.974,6553950.0],["2022-01-11",0.983,1.0324,0.9785,1.0279,8508500.0],["2022-01-12",1.0368,1.0548,1.0324,1.0458,9544600.0],["2022-01-13",1.0548,1.0683,1.0458,1.0503,8236540.0],["2022-01-14",1.0458,1.0593,1.0368,1.0548,4838210.0],["2022-01-18",1.0503,1.0683,1.0368,1.0368,6526260.0],["2022-01-19",1.0683,1.0997,1.0683,1.0817,7291570.0],["2022-01-20",1.0952,1.1087,1.0862,1.0907,10624640.0],["2022-01-21",1.0862,1.1087,1.0817,1.0907,10543910.0],["2022-01-24",1.0817,1.0817,1.0458,1.0593,14729650.0],["2022-01-25",1.0638,1.0952,1.0548,1.0862,10007400.0],["2022-01-26",1.0862,1.1087,1.0772,1.0817,13386100.0],["2022-01-27",1.0997,1.1221,1.0952,1.0997,10722400.0],["2022-01-28",1.1087,1.1131,1.0862,1.1042,7119580.0],["2022-01-31",1.1087,1.1401,1.1087,1.1311,6411080.0],["2022-02-01",1.1491,1.158,1.1401,1.1535,6314620.0],["2022-02-02",1.1401,1.1401,1.1131,1.1266,6799260.0],["2022-02-03",1.1176,1.1311,1.1131,1.1266,4013880.0],["2022-02-04",1.1042,1.1087,1.0862,1.0907,6127550.0],["2022-02-07",1.0772,1.0952,1.0683,1.0862,9337900.0],["2022-02-08",1.0907,1.1042,1.0772,1.0907,5136690.0],["2022-02-09",1.0997,1.1266,1.0952,1.1131,7161830.0],["2022-02-10",1.1176,1.1401,1.1131,1.1176,6398080.0],["2022-02-11",1.1266,1.1446,1.1087,1.1131,7236190.0],["2022-02-14",1.1131,1.1266,1.0907,1.1042,7803640.0],["2022-02-15",1.1131,1.1401,1.1131,1.1311,4698590.0],["2022-02-16",1.1535,1.176,1.1535,1.158,4444050.0],["2022-02-17",1.1535,1.1535,1.1356,1.1401,4776850.0],["2022-02-18",1.1446,1.167,1.1446,1.1535,4654130.0],["2022-02-22",1.1535,1.1625,1.1446,1.1446,7315230.0],["2022-02-23",1.1805,1.2029,1.176,1.185,6547580.0],["2022-02-24",1.1491,1.1535,1.1087,1.1356,8710130.0],["2022-02-25",1.1401,1.1491,1.1176,1.1491,6945380.0],["2022-02-28",1.1221,1.1491,1.1131,1.1311,5703230.0],["2022-03-01",1.1176,1.1535,1.1131,1.1266,7315100.0],["2022-03-02",1.1266,1.176,1.1221,1.1715,7851220.0],["2022-03-03",1.1895,1.2209,1.185,1.1984,11116430.0],["2022-03-04",1.1805,1.185,1.1625,1.176,7307430.0],["2022-03-07",1.167,1.1715,1.0952,1.0997,8983130.0],["2022-03-08",1.1221,1.1356,1.1042,1.1221,8931130.0],["2022-03-09",1.167,1.1939,1.167,1.185,8055710.0],["2022-03-10",1.1446,1.167,1.1401,1.158,5991830.0],["2022-03-11",1.1625,1.167,1.1356,1.1401,5586230.0],["2022-03-14",1.158,1.158,1.1131,1.1266,6043180.0],["2022-03-15",1.1131,1.1446,1.1087,1.1311,5689190.0],["2022-03-16",1.1311,1.1535,1.1042,1.1356,7997990.0],["2022-03-17",1.158,1.2209,1.1491,1.2209,9004190.0],["2022-03-18",1.2119,1.2702,1.2119,1.2658,8374600.0],["2022-03-21",1.2702,1.3196,1.2658,1.3196,7101380.0],["2022-03-22",1.3196,1.3331,1.3106,1.3331,5445570.0],["2022-03-23",1.3286,1.36,1.3241,1.3465,7331610.0],["2022-03-24",1.36,1.3914,1.3555,1.3914,7217210.0],["2022-03-25",1.4004,1.4184,1.3914,1.4094,5906160.0],["2022-03-28",1.4004,1.4094,1.378,1.3914,6655220.0],["2022-03-29",1.4094,1.4184,1.3914,1.4184,8470410.0],["2022-03-30",1.4094,1.4408,1.3959,1.3959,4562870.0],["2022-03-31",1.4139,1.4632,1.4139,1.4453,6658860.0],["2022-04-01",1.4906,1.4997,1.4544,1.4815,13091130.0],["2022-04-04",1.4951,1.5042,1.4679,1.5042,5798390.0],["2022-04-05",1.4906,1.5042,1.4634,1.4679,9305920.0],["2022-04-06",1.4453,1.4679,1.4272,1.4589,8617050.0],["2022-04-07",1.4408,1.4679,1.4317,1.4498,7753460.0],["2022-04-08",1.4453,1.4679,1.4272,1.4544,7098910.0],["2022-04-11",1.4725,1.4906,1.4679,1.4861,10393630.0],["2022-04-12",1.4951,1.5178,1.4589,1.4634,12758200.0],["2022-04-13",1.4725,1.5133,1.4679,1.4997,7087990.0],["2022-04-14",1.4815,1.5178,1.477,1.5087,11962730.0],["2022-04-18",1.5223,1.5359,1.5087,1.5223,5741450.0],["2022-04-19",1.5133,1.5178,1.4362,1.4498,9004970.0],["2022-04-20",1.4272,1.477,1.4226,1.477,9357140.0],["2022-04-21",1.477,1.4815,1.409,1.409,7018310.0],["2022-04-22",1.4181,1.4272,1.3728,1.3909,18556460.0],["2022-04-25",1.4,1.4181,1.3592,1.409,10703030.0],["2022-04-26",1.4,1.409,1.3773,1.3773,9396790.0],["2022-04-27",1.3955,1.4181,1.3773,1.4045,9260030.0],["2022-04-28",1.409,1.4181,1.3864,1.4136,6623760.0],["2022-04-29",1.4408,1.4544,1.3728,1.3728,10753080.0],["2022-05-02",1.3108,1.325,1.2398,1.254,12489750.0],["2022-05-03",1.273,1.273,1.2256,1.2398,6864780.0],["2022-05-04",1.2351,1.273,1.2162,1.2682,9351030.0],["2022-05-05",1.2635,1.2682,1.2067,1.2304,9292790.0],["2022-05-06",1.2209,1.2304,1.183,1.1972,6907290.0],["2022-05-09",1.1925,1.202,1.1688,1.1688,6173180.0],["2022-05-10",1.183,1.202,1.1641,1.183,6042920.0],["2022-05-11",1.1783,1.2304,1.1688,1.202,8010080.0],["2022-05-12",1.1878,1.2067,1.1783,1.1972,8558420.0],["2022-05-13",1.2067,1.2635,1.1972,1.254,7161440.0],["2022-05-16",1.2635,1.2966,1.254,1.2872,6563570.0],["2022-05-17",1.3203,1.3723,1.3155,1.3723,6508320.0],["2022-05-18",1.3534,1.3865,1.3487,1.3581,9658610.0],["2022-05-19",1.06,1.0931,1.06,1.0789,9790560.0],["2022-05-20",1.0837,1.1168,1.0789,1.1168,6034600.0],["2022-05-23",1.131,1.1641,1.1263,1.1547,5925010.0],["2022-05-24",1.1641,1.1783,1.1452,1.1736,9211540.0],["2022-05-25",1.1688,1.1972,1.1688,1.1972,8170240.0],["2022-05-26",1.1736,1.202,1.1736,1.1878,11316890.0],["2022-05-27",1.1688,1.1878,1.1641,1.1641,7594730.0],["2022-05-31",1.1594,1.1783,1.1547,1.1688,6603350.0],["2022-06-01",1.1547,1.1641,1.1263,1.1499,5475470.0],["2022-06-02",1.1547,1.1736,1.1405,1.1641,4495270.0],["2022-06-03",1.1547,1.1641,1.1452,1.1547,3317990.0],["2022-06-06",1.1547,1.1594,1.1263,1.1357,4641650.0],["2022-06-07",1.0979,1.1121,1.0884,1.0979,6309290.0],["2022-06-08",1.0979,1.1073,1.0837,1.0931,6470360.0],["2022-06-09",1.0884,1.1026,1.0789,1.0789,7822620.0],["2022-06-10",1.0505,1.06,1.0411,1.0458,4023370.0],["2022-06-13",1.0221,1.0269,0.9843,0.9938,9969180.0],["2022-06-14",1.0174,1.0269,0.9938,1.0032,7394530.0],["2022-06-15",1.0174,1.0505,1.0032,1.0458,10382970.0],["2022-06-16",1.008,1.0316,1.008,1.0174,6896370.0],["2022-06-17",1.0032,1.008,0.9796,0.9938,10594480.0],["2022-06-21",1.0032,1.0174,0.9938,0.9985,7179900.0],["2022-06-22",0.9985,1.0127,0.989,0.9985,5171270.0],["2022-06-23",0.989,0.9985,0.9701,0.9843,5480800.0],["2022-06-24",0.9796,0.9985,0.9654,0.9748,4844450.0],["2022-06-27",0.9801,1.0089,0.9657,1.0041,8404240.0],["2022-06-28",1.0137,1.0234,0.9801,0.9849,5796050.0],["2022-06-29",1.0041,1.0041,0.9657,0.9849,7041060.0],["2022-06-30",0.9609,0.9897,0.9513,0.9705,7203430.0],["2022-07-01",0.9609,0.9801,0.9513,0.9753,8352760.0],["2022-07-05",0.9465,0.9513,0.908,0.9225,11356410.0],["2022-07-06",0.9128,0.9225,0.8984,0.9177,5525520.0],["2022-07-07",0.9369,0.9465,0.9321,0.9417,7880600.0],["2022-07-08",0.9513,0.9657,0.9417,0.9561,5834400.0],["2022-07-11",0.9369,0.9657,0.9369,0.9417,5016570.0],["2022-07-12",0.9369,0.9465,0.9225,0.9273,5675410.0],["2022-07-13",0.9273,0.9609,0.9273,0.9465,6612580.0],["2022-07-14",0.9369,0.9561,0.9273,0.9417,4794010.0],["2022-07-15",0.9369,0.9513,0.9225,0.9417,10213970.0],["2022-07-18",0.9465,0.9705,0.9321,0.9369,7359820.0],["2022-07-19",0.9561,0.9561,0.9369,0.9465,5091450.0],["2022-07-20",0.9561,0.9561,0.9321,0.9321,5126680.0],["2022-07-21",0.9273,0.9369,0.9225,0.9369,4656080.0],["2022-07-22",0.9465,0.9657,0.9417,0.9417,4960540.0],["2022-07-25",0.9561,0.9849,0.9561,0.9849,4305080.0],["2022-07-26",0.9897,1.0041,0.9753,0.9801,3414320.0],["2022-07-27",0.9897,1.057,0.9801,1.057,6970080.0],["2022-07-28",1.057,1.0714,1.0378,1.0666,5237180.0],["2022-07-29",1.0666,1.0714,1.0522,1.0666,2864550.0],["2022-08-01",1.0666,1.081,1.0474,1.0474,2999880.0],["2022-08-02",1.057,1.0666,1.0426,1.0474,4206670.0],["2022-08-03",1.0474,1.0618,1.033,1.057,3714880.0],["2022-08-04",1.0714,1.1002,1.0666,1.0906,2435420.0],["2022-08-05",1.0906,1.1146,1.0858,1.1098,2813070.0],["2022-08-08",1.1242,1.1579,1.1242,1.1483,7096310.0],["2022-08-09",1.1627,1.1675,1.1483,1.1579,2766140.0],["2022-08-10",1.2011,1.2107,1.1675,1.1771,5801120.0],["2022-08-11",1.1915,1.1915,1.1531,1.1627,5908760.0],["2022-08-12",1.1771,1.2011,1.1723,1.1915,4334980.0],["2022-08-15",1.1723,1.1915,1.1579,1.1867,4676880.0],["2022-08-16",1.1723,1.1867,1.1675,1.1819,3083080.0],["2022-08-17",1.1627,1.2444,1.1627,1.2347,8027760.0],["2022-08-18",1.2444,1.2492,1.2011,1.2107,6016140.0],["2022-08-19",1.2011,1.2107,1.1867,1.2059,5241600.0],["2022-08-22",1.1963,1.2203,1.1915,1.2107,3947970.0],["2022-08-23",1.2251,1.2492,1.2155,1.2396,5510570.0],["2022-08-24",1.2444,1.2588,1.2299,1.2299,4487860.0],["2022-08-25",1.2299,1.2299,1.1915,1.2011,5941520.0],["2022-08-26",1.1963,1.2059,1.1819,1.1867,2753010.0],["2022-08-29",1.1867,1.2059,1.1867,1.1867,4105140.0],["2022-08-30",1.1819,1.1867,1.1387,1.1435,3292510.0],["2022-08-31",1.1194,1.1483,1.1194,1.1339,4970030.0],["2022-09-01",1.1579,1.1579,1.1098,1.1242,7464340.0],["2022-09-02",1.1435,1.1579,1.1291,1.1387,5834660.0],["2022-09-06",1.1194,1.1242,1.1002,1.1098,4147390.0],["2022-09-07",1.1146,1.1627,1.1098,1.1483,4126200.0],["2022-09-08",1.1339,1.1531,1.1242,1.1435,6690970.0],["2022-09-09",1.1531,1.1723,1.1435,1.1531,7697560.0],["2022-09-12",1.1627,1.1771,1.1579,1.1627,4466410.0],["2022-09-13",1.1291,1.1483,1.1002,1.105,6355960.0],["2022-09-14",1.1098,1.1146,1.0954,1.1002,4590690.0],["2022-09-15",1.0906,1.0906,1.057,1.0714,9113520.0],["2022-09-16",1.0666,1.0714,1.0426,1.057,7537400.0],["2022-09-19",1.0426,1.1194,1.0426,1.1146,7817160.0],["2022-09-20",1.105,1.1146,1.0954,1.1098,5188690.0],["2022-09-21",1.1146,1.1194,1.0858,1.0954,5097950.0],["2022-09-22",1.1002,1.1483,1.0858,1.1387,7643480.0],["2022-09-23",1.1242,1.1242,1.0858,1.0954,11242400.0],["2022-09-26",1.0522,1.0666,1.0137,1.0282,11514100.0],["2022-09-27",1.033,1.033,0.9993,0.9993,14298440.0],["2022-09-28",1.0089,1.0185,0.9897,0.9945,9861280.0],["2022-09-29",0.9753,0.9753,0.9465,0.9657,7147140.0],["2022-09-30",0.9858,1.0054,0.976,0.9907,9182680.0],["2022-10-03",1.0741,1.1575,1.0643,1.1477,11855870.0],["2022-10-04",1.1575,1.1575,1.0839,1.0986,14929980.0],["2022-10-05",1.079,1.0839,1.0545,1.0594,5828030.0],["2022-10-06",1.0594,1.0741,1.0496,1.0545,6806150.0],["2022-10-07",1.0545,1.0594,1.0152,1.025,8271380.0],["2022-10-10",1.025,1.0447,1.0201,1.025,8978450.0],["2022-10-11",1.0201,1.0349,0.9858,0.9858,9870770.0],["2022-10-12",0.9907,1.0005,0.9466,0.9515,6320080.0],["2022-10-13",0.9662,1.0054,0.9662,0.9907,11231350.0],["2022-10-14",0.9809,0.9907,0.9368,0.9417,10561200.0],["2022-10-17",0.9711,1.025,0.9613,0.9956,21574020.0],["2022-10-18",1.0152,1.0643,1.0054,1.0643,27542840.0],["2022-10-19",1.0496,1.0692,1.0349,1.0398,17166500.0],["2022-10-20",1.0594,1.0986,1.0447,1.079,23216570.0],["2022-10-21",1.079,1.1231,1.0643,1.079,97099080.0],["2022-10-24",1.079,1.0888,1.0594,1.0692,12115350.0],["2022-10-25",1.0692,1.0741,1.0398,1.0447,11235510.0],["2022-10-26",1.025,1.0349,0.9809,0.9858,11171810.0],["2022-10-27",1.0103,1.0692,1.0103,1.0398,11770070.0],["2022-10-28",1.0349,1.0594,1.0201,1.0496,7255300.0],["2022-10-31",1.0103,1.0839,1.0103,1.0741,13916630.0],["2022-11-01",1.0888,1.1428,1.0741,1.1182,15978040.0],["2022-11-02",1.1182,1.128,1.0692,1.0692,6585410.0],["2022-11-03",1.079,1.1428,1.0741,1.1231,15200640.0],["2022-11-04",1.1624,1.1673,1.1329,1.1477,9277190.0],["2022-11-07",1.128,1.1378,1.0839,1.0839,11031020.0],["2022-11-08",1.0888,1.1182,1.079,1.1035,8696740.0],["2022-11-09",1.0937,1.1035,1.0545,1.0594,8759270.0],["2022-11-10",1.0054,1.0152,0.9564,0.9613,18957120.0],["2022-11-11",1.0005,1.0152,0.9711,0.9858,16777410.0],["2022-11-14",0.9858,1.0054,0.9711,0.9809,10864230.0],["2022-11-15",0.9858,1.0054,0.9711,0.9809,4071860.0],["2022-11-16",0.9711,0.976,0.9417,0.9515,10379590.0],["2022-11-17",0.9122,0.927,0.8926,0.9171,17522180.0],["2022-11-18",0.9368,0.9564,0.9319,0.9417,7667790.0],["2022-11-21",1.0152,1.0349,1.0005,1.0201,14270230.0],["2022-11-22",1.0152,1.025,0.9907,1.0054,10294050.0],["2022-11-23",0.9956,1.0054,0.9809,0.9956,7152210.0],["2022-11-25",1.0201,1.025,0.9907,1.0054,4911400.0],["2022-11-28",1.0005,1.0201,1.0005,1.0103,6716710.0],["2022-11-29",1.0201,1.0545,1.0201,1.0496,6209970.0],["2022-11-30",1.0447,1.079,1.0398,1.0741,9750390.0],["2022-12-01",1.0839,1.0937,1.0496,1.0594,7650630.0],["2022-12-02",1.0692,1.0937,1.0496,1.0594,5108870.0],["2022-12-05",1.0349,1.0398,1.0005,1.0054,5408000.0],["2022-12-06",1.0201,1.0447,1.0054,1.025,7005960.0],["2022-12-07",1.0447,1.0643,1.0398,1.0447,10255050.0],["2022-12-08",1.0545,1.0545,1.0054,1.0103,8677110.0],["2022-12-09",1.0152,1.0349,1.0152,1.025,6073600.0],["2022-12-12",0.9907,0.9907,0.9466,0.9613,7659210.0],["2022-12-13",0.976,0.9858,0.9417,0.9515,11489400.0],["2022-12-14",0.9368,0.976,0.927,0.9662,8048300.0],["2022-12-15",0.9466,0.9858,0.9466,0.9613,7192250.0],["2022-12-16",0.9956,1.0005,0.9809,1.0005,11959610.0],["2022-12-19",0.976,0.9858,0.9613,0.9662,5656300.0],["2022-12-20",1.0152,1.0349,1.0152,1.025,6725940.0],["2022-12-21",1.0152,1.025,1.0005,1.0201,5803590.0],["2022-12-22",1.025,1.0545,1.0103,1.0299,6051760.0],["2022-12-23",1.0519,1.0868,1.0519,1.0619,6703450.0],["2022-12-27",1.027,1.0319,1.007,1.007,3950960.0],["2022-12-28",1.027,1.0619,1.022,1.0519,6391840.0],["2022-12-29",1.0569,1.0718,1.0369,1.0369,10403640.0],["2022-12-30",1.0395,1.0497,1.0242,1.0344,3297580.0],["2023-01-03",1.0242,1.0395,0.9732,0.9783,9067760.0],["2023-01-04",0.963,1.0038,0.963,0.9885,3789890.0],["2023-01-05",0.9936,1.0293,0.9885,1.0191,6013800.0],["2023-01-06",1.0395,1.0446,1.0191,1.0395,6050590.0],["2023-01-09",1.0293,1.065,1.014,1.0497,7378280.0],["2023-01-10",1.065,1.0904,1.0446,1.0853,7574840.0],["2023-01-11",1.0955,1.1363,1.0904,1.1363,6920420.0],["2023-01-12",1.1516,1.1567,1.1159,1.1312,8803470.0],["2023-01-13",1.1159,1.1363,1.1159,1.1261,5668000.0],["2023-01-17",1.1159,1.1465,1.1108,1.1414,4813510.0],["2023-01-18",1.172,1.172,1.121,1.1312,6041880.0],["2023-01-19",1.1261,1.1363,1.1006,1.1159,7492160.0],["2023-01-20",1.0802,1.1057,1.0751,1.0955,11474970.0],["2023-01-23",1.1006,1.1159,1.0802,1.0853,5718180.0],["2023-01-24",1.0955,1.1159,1.0802,1.1108,4633070.0],["2023-01-25",1.1261,1.172,1.1159,1.1567,12101700.0],["2023-01-26",1.1567,1.1567,1.121,1.1261,7884630.0],["2023-01-27",1.1261,1.1261,1.0904,1.1006,6929780.0],["2023-01-30",1.1006,1.1057,1.0802,1.0853,5766020.0],["2023-01-31",1.1108,1.1414,1.1006,1.1414,7629440.0],["2023-02-01",1.1363,1.1414,1.1006,1.121,8592090.0],["2023-02-02",1.1618,1.1618,1.1261,1.1312,6757660.0],["2023-02-03",1.1159,1.121,1.0802,1.0904,5601180.0],["2023-02-06",1.0904,1.1006,1.0751,1.0955,5582720.0],["2023-02-07",1.0955,1.1057,1.0497,1.0599,8257340.0],["2023-02-08",1.065,1.0751,1.0497,1.07,7346950.0],["2023-02-09",1.0599,1.0599,1.0191,1.0293,5931770.0],["2023-02-10",1.0446,1.0497,1.0344,1.0395,6052410.0],["2023-02-13",1.0497,1.0751,1.0497,1.0548,4335630.0],["2023-02-14",1.0599,1.0751,1.0344,1.0446,5914610.0],["2023-02-15",1.0497,1.0802,1.0344,1.0446,9117290.0],["2023-02-16",1.0293,1.0497,1.0089,1.0497,9114300.0],["2023-02-17",1.0446,1.065,1.0395,1.0599,3733860.0],["2023-02-21",1.0497,1.0497,1.014,1.014,4629040.0],["2023-02-22",1.0242,1.0497,1.014,1.0242,5311800.0],["2023-02-23",1.0446,1.0497,1.0191,1.0395,4897360.0],["2023-02-24",1.0344,1.0344,1.0038,1.0089,4054180.0],["2023-02-27",1.014,1.0293,1.0038,1.014,3133390.0],["2023-02-28",1.014,1.0191,0.9936,0.9936,5950620.0],["2023-03-01",0.9885,1.0089,0.9834,1.0038,5757050.0],["2023-03-02",1.0038,1.0089,0.9834,0.9834,3267810.0],["2023-03-03",0.9936,1.0089,0.9834,0.9834,2300090.0],["2023-03-06",0.9885,1.0191,0.9783,1.014,3409640.0],["2023-03-07",1.0191,1.0191,0.9987,1.0089,2640690.0],["2023-03-08",1.0293,1.0497,1.0293,1.0446,4217590.0],["2023-03-09",1.0293,1.0344,1.0038,1.0089,3397680.0],["2023-03-10",1.0038,1.0293,0.9936,0.9987,4798820.0],["2023-03-13",0.9936,1.0191,0.9936,0.9936,4743960.0],["2023-03-14",1.014,1.0344,1.0089,1.0242,4629820.0],["2023-03-15",1.0038,1.0395,0.9987,1.0395,5671510.0],["2023-03-16",1.0344,1.0497,1.0293,1.0344,2698800.0],["2023-03-17",1.0191,1.0242,0.9987,1.0038,4572100.0],["2023-03-20",1.0038,1.014,0.9936,1.0038,3541850.0],["2023-03-21",1.0038,1.0089,0.9885,0.9987,2917980.0],["2023-03-22",0.9987,1.014,0.9783,0.9834,4848090.0],["2023-03-23",1.014,1.0242,0.9783,0.9885,7202520.0],["2023-03-24",0.9987,1.0191,0.9885,1.0089,4575090.0],["2023-03-27",1.0242,1.0497,1.0242,1.0446,4688580.0],["2023-03-28",1.07,1.1108,1.0599,1.0853,10780510.0],["2023-03-29",1.0853,1.121,1.07,1.1159,8339890.0],["2023-03-30",1.1312,1.1516,1.1159,1.1465,5542680.0],["2023-03-31",1.1553,1.1656,1.1397,1.1605,7471620.0],["2023-04-03",1.1397,1.1708,1.1346,1.1708,6378190.0],["2023-04-04",1.176,1.1864,1.1553,1.1812,5294120.0],["2023-04-05",1.1812,1.1916,1.1605,1.176,5807360.0],["2023-04-06",1.176,1.1916,1.1708,1.1864,6107660.0],["2023-04-10",1.1864,1.1967,1.176,1.1967,6660680.0],["2023-04-11",1.2382,1.2537,1.2278,1.2278,7249450.0],["2023-04-12",1.2589,1.2952,1.2537,1.29,6812780.0],["2023-04-13",1.29,1.3003,1.2693,1.29,7561580.0],["2023-04-14",1.2434,1.2744,1.233,1.2744,6482060.0],["2023-04-17",1.2796,1.29,1.2537,1.2848,5647720.0],["2023-04-18",1.2641,1.2796,1.2537,1.2693,4621370.0],["2023-04-19",1.2485,1.2641,1.233,1.2434,5264740.0],["2023-04-20",1.2382,1.2693,1.2382,1.2693,5570110.0],["2023-04-21",1.2796,1.2796,1.2278,1.2382,3465540.0],["2023-04-24",1.2641,1.2693,1.2434,1.2589,3770910.0],["2023-04-25",1.2537,1.2641,1.2382,1.2641,4861350.0],["2023-04-26",1.2641,1.2641,1.233,1.2434,3686020.0],["2023-04-27",1.2641,1.2848,1.2485,1.2744,2664090.0],["2023-04-28",1.2651,1.2755,1.2547,1.2599,3924700.0],["2023-05-01",1.2599,1.2651,1.2547,1.2547,857220.0],["2023-05-02",1.2651,1.2651,1.239,1.2599,3619200.0],["2023-05-03",1.2547,1.2651,1.2338,1.2547,3696290.0],["2023-05-04",1.2651,1.2651,1.2286,1.239,4860180.0],["2023-05-05",1.239,1.2547,1.2234,1.2338,6854510.0],["2023-05-08",1.2338,1.2338,1.1974,1.2078,6437860.0],["2023-05-09",1.1974,1.239,1.1974,1.239,4241380.0],["2023-05-10",1.2495,1.2651,1.2286,1.2547,3801460.0],["2023-05-11",1.2547,1.2859,1.2495,1.2807,4691830.0],["2023-05-12",1.2807,1.2911,1.2651,1.2755,5085470.0],["2023-05-15",1.2807,1.3015,1.2755,1.2963,2771210.0],["2023-05-16",1.3171,1.3275,1.2547,1.2547,5077800.0],["2023-05-17",1.2703,1.2703,1.2338,1.2442,3360500.0],["2023-05-18",1.2338,1.239,1.2182,1.239,4500730.0],["2023-05-19",1.2338,1.2547,1.2338,1.2495,7145580.0],["2023-05-22",1.2599,1.2651,1.239,1.2442,4886960.0],["2023-05-23",1.2442,1.2495,1.2234,1.2338,5239390.0],["2023-05-24",1.2495,1.2547,1.239,1.239,4336020.0],["2023-05-25",1.2442,1.2442,1.2234,1.2234,3483480.0],["2023-05-26",1.239,1.239,1.1974,1.2338,7099040.0],["2023-05-30",1.213,1.2182,1.1974,1.2078,2985060.0],["2023-05-31",1.2078,1.213,1.1662,1.1818,10997610.0],["2023-06-01",1.1922,1.2078,1.1766,1.2078,5518110.0],["2023-06-02",1.2286,1.239,1.2182,1.2234,7684560.0],["2023-06-05",1.2234,1.239,1.2182,1.2338,2743390.0],["2023-06-06",1.2442,1.2755,1.2338,1.2755,4251260.0],["2023-06-07",1.2755,1.2807,1.2599,1.2599,3683940.0],["2023-06-08",1.2599,1.2651,1.2442,1.2442,1744730.0],["2023-06-09",1.2859,1.3171,1.2807,1.3171,5656820.0],["2023-06-12",1.3171,1.3484,1.3067,1.3484,4187430.0],["2023-06-13",1.3588,1.364,1.3067,1.3119,7054580.0],["2023-06-14",1.3119,1.3536,1.3067,1.3536,7934420.0],["2023-06-15",1.3588,1.3744,1.338,1.3692,5592340.0],["2023-06-16",1.3432,1.3744,1.3119,1.3171,12772370.0],["2023-06-20",1.338,1.364,1.3328,1.3536,3875950.0],["2023-06-21",1.3536,1.39,1.3536,1.39,4001530.0],["2023-06-22",1.3796,1.3796,1.338,1.3432,13867360.0],["2023-06-23",1.3484,1.4056,1.3432,1.3848,5172050.0],["2023-06-26",1.39,1.39,1.3536,1.3692,4358640.0],["2023-06-27",1.3796,1.3848,1.338,1.3536,4067700.0],["2023-06-28",1.3432,1.3432,1.3275,1.3275,4078100.0],["2023-06-29",1.338,1.3484,1.3275,1.3432,2910700.0],["2023-06-30",1.3649,1.4019,1.3649,1.3913,5061940.0],["2023-07-03",1.4072,1.4178,1.3913,1.3966,1993290.0],["2023-07-05",1.3649,1.3649,1.349,1.3596,3917030.0],["2023-07-06",1.3384,1.3384,1.2961,1.3119,3891160.0],["2023-07-07",1.3278,1.3543,1.3225,1.349,7431970.0],["2023-07-10",1.3331,1.349,1.3278,1.3331,2890810.0],["2023-07-11",1.3225,1.349,1.3014,1.349,5748990.0],["2023-07-12",1.3543,1.3754,1.349,1.349,4380740.0],["2023-07-13",1.3649,1.386,1.3649,1.386,3091660.0],["2023-07-14",1.3807,1.3807,1.3543,1.3596,2861560.0],["2023-07-17",1.3649,1.3649,1.3437,1.3543,5340660.0],["2023-07-18",1.3596,1.3596,1.3437,1.3596,4707300.0],["2023-07-19",1.3437,1.3596,1.3384,1.3543,4746430.0],["2023-07-20",1.349,1.3543,1.3331,1.3437,3234270.0],["2023-07-21",1.3596,1.3754,1.3543,1.3701,6896240.0],["2023-07-24",1.3807,1.4125,1.3754,1.4019,3735160.0],["2023-07-25",1.4125,1.4125,1.3913,1.3966,3154970.0],["2023-07-26",1.3966,1.4125,1.3913,1.4072,2274740.0],["2023-07-27",1.4019,1.4019,1.3649,1.3649,3736070.0],["2023-07-28",1.386,1.3913,1.3807,1.3807,1181310.0],["2023-07-31",1.3966,1.4019,1.386,1.3913,2592720.0],["2023-08-01",1.3754,1.3913,1.3596,1.3701,4354610.0],["2023-08-02",1.3807,1.3807,1.3543,1.3649,2924610.0],["2023-08-03",1.349,1.3543,1.3172,1.3278,2909660.0],["2023-08-04",1.3331,1.3437,1.2908,1.2908,4530760.0],["2023-08-07",1.3014,1.3014,1.2696,1.2749,3157830.0],["2023-08-08",1.2696,1.2802,1.2643,1.2749,3263520.0],["2023-08-09",1.2802,1.2908,1.2749,1.2855,2761720.0],["2023-08-10",1.3067,1.3172,1.2908,1.2908,3750890.0],["2023-08-11",1.3014,1.3225,1.2961,1.3067,4262310.0],["2023-08-14",1.3014,1.312,1.2908,1.2961,2950220.0],["2023-08-15",1.2908,1.2908,1.2432,1.2432,4069130.0],["2023-08-16",1.2432,1.259,1.2379,1.2538,5026580.0],["2023-08-17",1.259,1.2643,1.2432,1.2538,24404900.0],["2023-08-18",1.2379,1.2696,1.2326,1.2538,32677190.0],["2023-08-21",1.2432,1.2802,1.2273,1.2749,25007580.0],["2023-08-22",1.2961,1.3014,1.2749,1.2855,8364070.0],["2023-08-23",1.2961,1.3119,1.2855,1.3119,3784170.0],["2023-08-24",1.2961,1.3225,1.2961,1.3067,5652010.0],["2023-08-25",1.3119,1.3172,1.2961,1.3119,5933070.0],["2023-08-28",1.3014,1.3172,1.2908,1.3119,2224430.0],["2023-08-29",1.3067,1.3331,1.3067,1.3278,2488850.0],["2023-08-30",1.3596,1.3701,1.3384,1.3437,2716090.0],["2023-08-31",1.3225,1.3225,1.2855,1.2908,4073290.0],["2023-09-01",1.312,1.3331,1.2961,1.3067,4492280.0],["2023-09-05",1.2908,1.3067,1.2749,1.2855,3286400.0],["2023-09-06",1.2855,1.2908,1.2643,1.2696,1513590.0],["2023-09-07",1.2696,1.2696,1.2538,1.259,2073110.0],["2023-09-08",1.2696,1.2749,1.259,1.2643,9912760.0],["2023-09-11",1.2908,1.3067,1.2802,1.3067,1925430.0],["2023-09-12",1.2961,1.3172,1.2961,1.3119,1075620.0],["2023-09-13",1.312,1.3543,1.312,1.3331,2476760.0],["2023-09-14",1.349,1.3649,1.3384,1.3649,1690520.0],["2023-09-15",1.3754,1.3966,1.3649,1.3807,4992650.0],["2023-09-18",1.3649,1.3913,1.3543,1.3754,2675010.0],["2023-09-19",1.3701,1.4019,1.3701,1.386,3215420.0],["2023-09-20",1.4072,1.4178,1.4019,1.4125,5020340.0],["2023-09-21",1.3754,1.3913,1.3543,1.3596,2706600.0],["2023-09-22",1.3701,1.3807,1.3543,1.3596,3806270.0],["2023-09-25",1.349,1.3754,1.3384,1.349,4173780.0],["2023-09-26",1.349,1.349,1.3172,1.3172,4478240.0],["2023-09-27",1.3225,1.3225,1.2696,1.2855,3083210.0],["2023-09-28",1.2802,1.3067,1.2696,1.3014,3167840.0],["2023-09-29",1.317,1.317,1.2955,1.3008,2635620.0],["2023-10-02",1.3062,1.3062,1.2847,1.2901,2760550.0],["2023-10-03",1.2847,1.2901,1.231,1.231,3899480.0],["2023-10-04",1.2525,1.2632,1.2363,1.2471,4830280.0],["2023-10-05",1.2525,1.2686,1.231,1.2417,2731820.0],["2023-10-06",1.2256,1.2471,1.2041,1.2417,3588130.0],["2023-10-09",1.2417,1.274,1.2417,1.2686,1746030.0],["2023-10-10",1.2847,1.3116,1.2793,1.3062,1728870.0],["2023-10-11",1.317,1.3277,1.3008,1.3062,2181790.0],["2023-10-12",1.3062,1.3116,1.274,1.274,1239940.0],["2023-10-13",1.2901,1.2901,1.2525,1.2578,2236130.0],["2023-10-16",1.2686,1.2847,1.2632,1.2847,3333720.0],["2023-10-17",1.2686,1.2847,1.2578,1.2632,1826760.0],["2023-10-18",1.2525,1.2525,1.2148,1.2202,4035590.0],["2023-10-19",1.2256,1.2525,1.2256,1.2256,2669680.0],["2023-10-20",1.2256,1.2417,1.2148,1.231,7273760.0],["2023-10-23",1.231,1.2686,1.231,1.2578,2873130.0],["2023-10-24",1.2632,1.274,1.2525,1.2686,2201680.0],["2023-10-25",1.2632,1.2686,1.2525,1.2525,1338350.0],["2023-10-26",1.2686,1.2901,1.2686,1.2847,2526030.0],["2023-10-27",1.3062,1.3116,1.2525,1.2632,2398890.0],["2023-10-30",1.274,1.2793,1.231,1.2363,3336320.0],["2023-10-31",1.231,1.2417,1.2202,1.2202,2614950.0],["2023-11-01",1.2686,1.3116,1.2632,1.3062,10640110.0],["2023-11-02",1.317,1.3385,1.3008,1.3331,1428570.0],["2023-11-03",1.3385,1.3653,1.3385,1.3546,2407730.0],["2023-11-06",1.36,1.3761,1.3492,1.3707,2221830.0],["2023-11-07",1.3761,1.3922,1.3761,1.3761,1316640.0],["2023-11-08",1.3868,1.3976,1.36,1.3653,1938300.0],["2023-11-09",1.3707,1.3922,1.3546,1.36,3601650.0],["2023-11-10",1.3761,1.3922,1.3653,1.3868,3482700.0],["2023-11-13",1.3653,1.3815,1.36,1.3815,7961850.0],["2023-11-14",1.3976,1.4406,1.3976,1.4352,4485260.0],["2023-11-15",1.4245,1.4513,1.4245,1.4298,1236300.0],["2023-11-16",1.4728,1.4782,1.446,1.4621,4110080.0],["2023-11-17",1.4406,1.4782,1.4406,1.4567,3621410.0],["2023-11-20",1.403,1.4352,1.3976,1.4352,6017050.0],["2023-11-21",1.4137,1.4191,1.3707,1.3761,3859440.0],["2023-11-22",1.3761,1.3815,1.1611,1.2256,21376420.0],["2023-11-24",1.1772,1.1826,1.1396,1.1449,6867640.0],["2023-11-27",1.1664,1.1772,1.1342,1.1396,11872900.0],["2023-11-28",1.1557,1.1718,1.1557,1.1557,5507060.0],["2023-11-29",1.1826,1.188,1.1664,1.1664,3418350.0],["2023-11-30",1.1664,1.2202,1.1503,1.188,9063990.0],["2023-12-01",1.1826,1.1987,1.1718,1.1933,3406000.0],["2023-12-04",1.1826,1.1987,1.1772,1.1772,2555800.0],["2023-12-05",1.1772,1.1987,1.1718,1.1933,3448380.0],["2023-12-06",1.2202,1.2256,1.1987,1.2041,4996680.0],["2023-12-07",1.1933,1.1933,1.1664,1.188,4370600.0],["2023-12-08",1.1826,1.1987,1.1664,1.1772,4772950.0],["2023-12-11",1.1664,1.1718,1.1557,1.1611,4388930.0],["2023-12-12",1.1664,1.1772,1.1611,1.1718,2076880.0],["2023-12-13",1.1772,1.2256,1.1772,1.2202,3256890.0],["2023-12-14",1.2363,1.2363,1.2202,1.2256,2816840.0],["2023-12-15",1.2363,1.2363,1.2095,1.2095,4873310.0],["2023-12-18",1.231,1.2525,1.2256,1.231,8633170.0],["2023-12-19",1.2578,1.2686,1.2417,1.2525,8146190.0],["2023-12-20",1.2578,1.2686,1.2363,1.2417,3780400.0],["2023-12-21",1.2578,1.2632,1.2363,1.2471,2878200.0],["2023-12-22",1.2596,1.2766,1.2482,1.2766,2844790.0],["2023-12-26",1.2823,1.3106,1.2823,1.305,987220.0],["2023-12-27",1.2993,1.3163,1.2936,1.2936,4026750.0],["2023-12-28",1.3163,1.322,1.305,1.3106,2690610.0],["2023-12-29",1.3106,1.322,1.2823,1.3163,3660670.0],["2024-01-02",1.2936,1.3163,1.2879,1.2936,1870700.0],["2024-01-03",1.2993,1.3163,1.2936,1.3106,1803750.0],["2024-01-04",1.305,1.3163,1.2993,1.2993,1390740.0],["2024-01-05",1.3106,1.3333,1.305,1.3163,2485730.0],["2024-01-08",1.3333,1.3503,1.3333,1.3447,2113150.0],["2024-01-09",1.3447,1.3674,1.3447,1.3617,4562220.0],["2024-01-10",1.3787,1.3844,1.3617,1.373,1569490.0],["2024-01-11",1.3901,1.4014,1.373,1.3787,3284190.0],["2024-01-12",1.4184,1.4184,1.3844,1.3957,1542710.0],["2024-01-16",1.3674,1.373,1.339,1.339,5334030.0],["2024-01-17",1.3503,1.3617,1.339,1.3447,3013790.0],["2024-01-18",1.339,1.339,1.3106,1.3163,2332200.0],["2024-01-19",1.3106,1.3163,1.305,1.305,1390350.0],["2024-01-22",1.305,1.3163,1.2709,1.2709,3685890.0],["2024-01-23",1.2993,1.305,1.2823,1.305,3177980.0],["2024-01-24",1.3276,1.3333,1.305,1.305,3961230.0],["2024-01-25",1.3106,1.3276,1.3106,1.322,3405870.0],["2024-01-26",1.3276,1.339,1.322,1.3276,3895840.0],["2024-01-29",1.322,1.3276,1.3163,1.322,3242070.0],["2024-01-30",1.3163,1.3276,1.2936,1.2936,2836600.0],["2024-01-31",1.3106,1.3276,1.2936,1.2936,3915990.0],["2024-02-01",1.3163,1.3333,1.305,1.3276,4297930.0],["2024-02-02",1.2936,1.2993,1.2709,1.2823,3276910.0],["2024-02-05",1.2766,1.2879,1.2425,1.2766,2775110.0],["2024-02-06",1.2936,1.2993,1.2879,1.2879,1819480.0],["2024-02-07",1.2993,1.305,1.2709,1.2766,3716310.0],["2024-02-08",1.2596,1.2709,1.2539,1.2539,1871610.0],["2024-02-09",1.2596,1.2879,1.2596,1.2766,1272830.0],["2024-02-12",1.2652,1.2879,1.2652,1.2766,1145170.0],["2024-02-13",1.2709,1.2709,1.2425,1.2482,2023320.0],["2024-02-14",1.2596,1.2766,1.2596,1.2652,2355080.0],["2024-02-15",1.2766,1.2936,1.2766,1.2823,2398500.0],["2024-02-16",1.2993,1.3163,1.2879,1.3163,1925300.0],["2024-02-20",1.3503,1.373,1.3333,1.356,5956210.0],["2024-02-21",1.356,1.3674,1.3276,1.3276,4276610.0],["2024-02-22",1.3503,1.3503,1.3106,1.3163,12423190.0],["2024-02-23",1.3106,1.3106,1.2879,1.2879,3589300.0],["2024-02-26",1.2936,1.3106,1.2936,1.3106,2832960.0],["2024-02-27",1.3276,1.339,1.3163,1.3276,2754050.0],["2024-02-28",1.3276,1.339,1.322,1.3333,1723020.0],["2024-02-29",1.3333,1.3503,1.3333,1.3447,2954510.0],["2024-03-01",1.373,1.3901,1.356,1.3674,3686410.0],["2024-03-04",1.3447,1.3617,1.339,1.339,2757950.0],["2024-03-05",1.339,1.3617,1.339,1.3447,3174470.0],["2024-03-06",1.3617,1.373,1.3503,1.356,3028480.0],["2024-03-07",1.3333,1.3447,1.3106,1.339,5518370.0],["2024-03-08",1.3163,1.3503,1.3163,1.3447,1366820.0],["2024-03-11",1.339,1.3503,1.322,1.3276,2104310.0],["2024-03-12",1.3333,1.356,1.322,1.3447,2024490.0],["2024-03-13",1.3333,1.3503,1.2993,1.305,3557190.0],["2024-03-14",1.2936,1.2936,1.2482,1.2539,7907770.0],["2024-03-15",1.2652,1.2823,1.2482,1.2766,4445480.0],["2024-03-18",1.2823,1.2936,1.2766,1.2823,2831140.0],["2024-03-19",1.2766,1.2993,1.2709,1.2879,2859740.0],["2024-03-20",1.2936,1.339,1.2936,1.3333,4375540.0],["2024-03-21",1.3447,1.356,1.3333,1.339,3560960.0],["2024-03-22",1.3617,1.3787,1.339,1.373,4539470.0],["2024-03-25",1.3844,1.4071,1.3787,1.3957,2339740.0],["2024-03-26",1.4014,1.4298,1.3901,1.4014,5485090.0],["2024-03-27",1.3957,1.4298,1.3787,1.4241,5287100.0],["2024-03-28",1.4327,1.4557,1.4155,1.4212,2614820.0],["2024-04-01",1.4327,1.4442,1.4097,1.427,3442270.0],["2024-04-02",1.427,1.4327,1.4097,1.4155,3462160.0],["2024-04-03",1.4097,1.4327,1.3982,1.4327,2891330.0],["2024-04-04",1.4442,1.4845,1.4442,1.45,3348280.0],["2024-04-05",1.4442,1.4557,1.4327,1.45,2210780.0],["2024-04-08",1.45,1.4788,1.4385,1.4673,2204150.0],["2024-04-09",1.473,1.5018,1.4673,1.496,4697290.0],["2024-04-10",1.4845,1.5018,1.4557,1.4615,5482750.0],["2024-04-11",1.4673,1.4788,1.4557,1.4615,3234400.0],["2024-04-12",1.45,1.4557,1.4155,1.4212,2224950.0],["2024-04-15",1.3925,1.4155,1.3752,1.4155,5133830.0],["2024-04-16",1.3925,1.3925,1.3694,1.3809,2784730.0],["2024-04-17",1.3809,1.404,1.3694,1.3925,4850690.0],["2024-04-18",1.3982,1.4155,1.3752,1.404,2601690.0],["2024-04-19",1.4155,1.4327,1.4155,1.427,1691950.0],["2024-04-22",1.427,1.4327,1.404,1.4212,2186080.0],["2024-04-23",1.4097,1.427,1.3982,1.4212,2069600.0],["2024-04-24",1.4155,1.4155,1.3982,1.4155,2422680.0],["2024-04-25",1.404,1.4097,1.3809,1.3867,1901770.0],["2024-04-26",1.4097,1.4155,1.3867,1.3982,1919060.0],["2024-04-29",1.4097,1.4212,1.3982,1.4155,2639130.0],["2024-04-30",1.404,1.4155,1.3809,1.3809,1873040.0],["2024-05-01",1.3925,1.4212,1.3809,1.3982,1395160.0],["2024-05-02",1.4806,1.5701,1.4806,1.5463,3393390.0],["2024-05-03",1.5761,1.6,1.5701,1.5761,2329080.0],["2024-05-06",1.5821,1.6,1.5642,1.5701,2901470.0],["2024-05-07",1.5761,1.5761,1.5104,1.5522,2479880.0],["2024-05-08",1.5403,1.5582,1.5284,1.5403,1231230.0],["2024-05-09",1.5284,1.5343,1.4985,1.5284,1091350.0],["2024-05-10",1.5403,1.5403,1.4448,1.4746,3130270.0],["2024-05-13",1.4985,1.5343,1.4985,1.5045,1294150.0],["2024-05-14",1.5224,1.5463,1.5104,1.5224,2783950.0],["2024-05-15",1.5343,1.5582,1.5164,1.5522,2117310.0],["2024-05-16",1.5642,1.5761,1.5224,1.5343,3081130.0],["2024-05-17",1.5403,1.5582,1.5224,1.5582,780910.0],["2024-05-20",1.5522,1.5582,1.5403,1.5463,1336400.0],["2024-05-21",1.5642,1.6119,1.5642,1.5881,2563990.0],["2024-05-22",1.5761,1.5761,1.5284,1.5284,1779960.0],["2024-05-23",1.5284,1.5403,1.5164,1.5284,1853930.0],["2024-05-24",1.5522,1.5678,1.5134,1.529,1619900.0],["2024-05-28",1.56,1.56,1.4901,1.4979,925500.0],["2024-05-29",1.4979,1.5057,1.4591,1.4669,1393500.0],["2024-05-30",1.4746,1.4979,1.4669,1.4746,550300.0],["2024-05-31",1.4746,1.4746,1.4358,1.4436,1962400.0],["2024-06-03",1.4513,1.4901,1.4436,1.4901,2845200.0],["2024-06-04",1.4824,1.4901,1.4591,1.4746,3189000.0],["2024-06-05",1.4824,1.4979,1.4669,1.4746,2574500.0],["2024-06-06",1.4901,1.529,1.4901,1.5057,1323800.0],["2024-06-07",1.4979,1.5057,1.4513,1.4591,2596000.0],["2024-06-10",1.4281,1.4513,1.4203,1.4436,1695200.0],["2024-06-11",1.4513,1.4746,1.4436,1.4591,2003600.0],["2024-06-12",1.4513,1.4513,1.397,1.4125,3108100.0],["2024-06-13",1.4281,1.4513,1.4048,1.4358,1284000.0],["2024-06-14",1.4281,1.4436,1.4048,1.4125,1461400.0],["2024-06-17",1.4125,1.4281,1.4048,1.4125,879400.0],["2024-06-18",1.4125,1.4358,1.4125,1.4125,731100.0],["2024-06-20",1.4436,1.4591,1.4203,1.4203,1822500.0],["2024-06-21",1.4358,1.4979,1.4358,1.4824,3088600.0],["2024-06-24",1.4824,1.5134,1.4824,1.5134,1760000.0],["2024-06-25",1.5134,1.529,1.4746,1.4824,1383300.0],["2024-06-26",1.4358,1.4591,1.4203,1.4358,1011700.0],["2024-06-27",1.4358,1.4436,1.397,1.4125,2233700.0],["2024-06-28",1.3815,1.4048,1.366,1.366,1424100.0],["2024-07-01",1.3802,1.4117,1.3723,1.3959,1769200.0],["2024-07-02",1.3959,1.4038,1.3644,1.388,1494200.0],["2024-07-03",1.4117,1.459,1.3959,1.459,1329500.0],["2024-07-05",1.459,1.4748,1.4354,1.459,1871000.0],["2024-07-08",1.4669,1.5063,1.459,1.4827,2529700.0],["2024-07-09",1.4906,1.5221,1.4906,1.5063,2750400.0],["2024-07-10",1.5142,1.5142,1.4827,1.4906,1392200.0],["2024-07-11",1.5142,1.53,1.5063,1.53,951100.0],["2024-07-12",1.53,1.53,1.5063,1.5142,958300.0],["2024-07-15",1.5221,1.53,1.5063,1.5221,911400.0],["2024-07-16",1.5379,1.5616,1.53,1.5537,1323300.0],["2024-07-17",1.5616,1.5931,1.5537,1.5773,2256300.0],["2024-07-18",1.5379,1.5616,1.5142,1.5221,1856500.0],["2024-07-19",1.53,1.53,1.4511,1.4669,1334300.0],["2024-07-22",1.4669,1.5142,1.4669,1.5063,1225500.0],["2024-07-23",1.5063,1.5063,1.4669,1.4669,910200.0],["2024-07-24",1.459,1.4827,1.4433,1.4511,2011900.0],["2024-07-25",1.4669,1.4827,1.4511,1.4511,941600.0],["2024-07-26",1.4669,1.4827,1.4669,1.4669,387700.0],["2024-07-29",1.4827,1.53,1.4748,1.5221,2842800.0],["2024-07-30",1.5063,1.5221,1.4985,1.5142,2139000.0],["2024-07-31",1.4827,1.5142,1.4748,1.4985,2698500.0],["2024-08-01",1.4985,1.5063,1.4669,1.4669,816700.0],["2024-08-02",1.4827,1.4906,1.4511,1.4511,885600.0],["2024-08-05",1.4038,1.459,1.3959,1.4511,2061800.0],["2024-08-06",1.4827,1.4985,1.4669,1.4827,1522600.0],["2024-08-07",1.4985,1.5142,1.4827,1.4906,2477900.0],["2024-08-08",1.4906,1.4985,1.4748,1.4827,1012000.0],["2024-08-09",1.5063,1.53,1.4985,1.53,1302000.0],["2024-08-12",1.5379,1.5537,1.5221,1.5379,1770500.0],["2024-08-13",1.5537,1.5931,1.5537,1.5931,2178600.0],["2024-08-14",1.6641,1.7114,1.6404,1.7035,4805400.0],["2024-08-15",1.6799,1.6956,1.6246,1.6325,3704600.0],["2024-08-16",1.6641,1.6641,1.6325,1.6404,1275000.0],["2024-08-19",1.6483,1.7114,1.6404,1.7035,2579600.0],["2024-08-20",1.6956,1.7035,1.672,1.6877,1408600.0],["2024-08-21",1.7035,1.7114,1.6877,1.6956,789600.0],["2024-08-22",1.6956,1.7035,1.6483,1.6641,3568000.0],["2024-08-23",1.6877,1.7272,1.672,1.7272,2162200.0],["2024-08-26",1.6844,1.7173,1.6762,1.7009,1011200.0],["2024-08-27",1.7009,1.7009,1.6598,1.668,1313600.0],["2024-08-28",1.668,1.7091,1.6516,1.6927,1046300.0],["2024-08-29",1.6516,1.6844,1.6434,1.6762,1827500.0],["2024-08-30",1.668,1.6927,1.6516,1.6844,1928700.0],["2024-09-03",1.7009,1.7009,1.668,1.6762,1200100.0],["2024-09-04",1.6927,1.7337,1.6844,1.7255,1602700.0],["2024-09-05",1.742,1.7502,1.7091,1.742,2545500.0],["2024-09-06",1.7502,1.7502,1.7255,1.7337,2201700.0],["2024-09-09",1.7337,1.7502,1.7173,1.742,1013400.0],["2024-09-10",1.7255,1.7337,1.6927,1.7009,1215400.0],["2024-09-11",1.7173,1.7173,1.6844,1.7009,1260000.0],["2024-09-12",1.6844,1.7009,1.668,1.7009,570100.0],["2024-09-13",1.7173,1.742,1.7173,1.7337,744000.0],["2024-09-16",1.742,1.7584,1.7337,1.742,543300.0],["2024-09-17",1.7255,1.742,1.7091,1.742,906000.0],["2024-09-18",1.742,1.7666,1.7255,1.7337,1311900.0],["2024-09-19",1.7584,1.7666,1.7173,1.7255,1156000.0],["2024-09-20",1.7255,1.7255,1.668,1.668,2761700.0],["2024-09-23",1.6844,1.7009,1.668,1.6927,916200.0],["2024-09-24",1.7173,1.7255,1.6927,1.6927,1072800.0],["2024-09-25",1.7009,1.7173,1.6762,1.6762,1373200.0],["2024-09-26",1.7009,1.742,1.7009,1.7255,684200.0],["2024-09-27",1.7173,1.742,1.7009,1.7173,13406900.0],["2024-09-30",1.734,1.7423,1.7173,1.7173,1019200.0],["2024-10-01",1.734,1.7673,1.709,1.7257,1458500.0],["2024-10-02",1.7423,1.7673,1.7257,1.7257,1071100.0],["2024-10-03",1.709,1.709,1.684,1.7006,700700.0],["2024-10-04",1.7006,1.7006,1.6673,1.6923,1303300.0],["2024-10-07",1.6923,1.709,1.6756,1.684,956000.0],["2024-10-08",1.6673,1.6756,1.6506,1.659,1901700.0],["2024-10-09",1.659,1.659,1.6173,1.659,2510700.0],["2024-10-10",1.6423,1.6506,1.6256,1.6506,911800.0],["2024-10-11",1.6256,1.6256,1.6006,1.6256,1619800.0],["2024-10-14",1.634,1.6423,1.6089,1.6423,714600.0],["2024-10-15",1.6423,1.6423,1.6173,1.6173,2149000.0],["2024-10-16",1.6256,1.6423,1.6006,1.6256,721000.0],["2024-10-17",1.6173,1.634,1.6006,1.634,1123500.0],["2024-10-18",1.634,1.634,1.5839,1.5923,969300.0],["2024-10-21",1.5923,1.6256,1.5839,1.6173,818500.0],["2024-10-22",1.6089,1.6173,1.5839,1.6006,1809400.0],["2024-10-23",1.5923,1.6006,1.5756,1.5839,1130400.0],["2024-10-24",1.5923,1.6256,1.5839,1.6256,785900.0],["2024-10-25",1.6256,1.6256,1.5923,1.6006,1222700.0],["2024-10-28",1.6256,1.6339,1.6173,1.6173,13540500.0],["2024-10-29",1.634,1.6423,1.6173,1.6256,1033900.0],["2024-10-30",1.634,1.634,1.6006,1.6256,1103300.0],["2024-10-31",1.6256,1.6256,1.6006,1.6089,1753800.0],["2024-11-01",1.6173,1.6256,1.5839,1.5839,1152800.0],["2024-11-04",1.6423,1.659,1.6256,1.6423,1060000.0],["2024-11-05",1.6423,1.659,1.6173,1.659,1500900.0],["2024-11-06",1.6173,1.6673,1.6006,1.6673,1941100.0],["2024-11-07",1.6923,1.6923,1.6256,1.6506,1466800.0],["2024-11-08",1.6173,1.6256,1.5839,1.6173,1629900.0],["2024-11-11",1.6173,1.6423,1.6006,1.6423,833000.0],["2024-11-12",1.6423,1.6423,1.6006,1.6089,1063400.0],["2024-11-13",1.6256,1.6423,1.6006,1.634,1227900.0],["2024-11-14",1.6673,1.7757,1.6673,1.7257,6047800.0],["2024-11-15",1.7257,1.7257,1.6756,1.7173,2335000.0],["2024-11-18",1.6923,1.709,1.634,1.659,2699400.0],["2024-11-19",1.6756,1.709,1.6756,1.7006,1493100.0],["2024-11-20",1.7006,1.7423,1.7006,1.7257,1955800.0],["2024-11-21",1.6756,1.7006,1.6423,1.659,2240600.0],["2024-11-22",1.6423,1.6673,1.634,1.659,2400000.0],["2024-11-25",1.659,1.6756,1.6423,1.6756,2443300.0],["2024-11-26",1.7006,1.7257,1.6923,1.7173,1798200.0],["2024-11-27",1.7257,1.734,1.6673,1.6673,3471500.0],["2024-11-29",1.5756,1.6423,1.5673,1.6256,5242500.0],["2024-12-02",1.6173,1.6173,1.5839,1.5923,5444500.0],["2024-12-03",1.5839,1.6006,1.5756,1.5923,1967600.0],["2024-12-04",1.5839,1.5839,1.5673,1.5839,3626400.0],["2024-12-05",1.6006,1.6256,1.6006,1.6089,2527000.0],["2024-12-06",1.6089,1.6089,1.5673,1.5673,1438900.0],["2024-12-09",1.6006,1.6089,1.5673,1.5839,1575500.0],["2024-12-10",1.6173,1.6173,1.5839,1.5839,1738500.0],["2024-12-11",1.6089,1.6506,1.5673,1.6423,4552900.0],["2024-12-12",1.6089,1.6256,1.5673,1.5839,4364200.0],["2024-12-13",1.5839,1.5839,1.5589,1.5756,3024100.0],["2024-12-16",1.5673,1.5839,1.5422,1.5422,2607900.0],["2024-12-17",1.5506,1.5923,1.5422,1.5839,5666800.0],["2024-12-18",1.5422,1.5422,1.4589,1.4756,2691400.0],["2024-12-19",1.5172,1.5506,1.5089,1.5339,2430000.0],["2024-12-20",1.5422,1.5839,1.5339,1.5756,2837400.0],["2024-12-23",1.5506,1.5506,1.4922,1.5089,1654500.0],["2024-12-24",1.5089,1.5089,1.5006,1.5089,148200.0],["2024-12-26",1.5006,1.5172,1.4839,1.4922,2251800.0],["2024-12-27",1.5006,1.5172,1.4922,1.5006,689700.0],["2024-12-30",1.5108,1.5192,1.4853,1.5192,1516600.0],["2024-12-31",1.5192,1.5277,1.5023,1.5023,580000.0],["2025-01-02",1.5108,1.5277,1.4938,1.5192,1087700.0],["2025-01-03",1.4853,1.4938,1.4598,1.4683,1143000.0],["2025-01-06",1.5192,1.5277,1.4938,1.4938,1756600.0],["2025-01-07",1.5362,1.5617,1.5277,1.5532,2395400.0],["2025-01-08",1.5023,1.5192,1.4853,1.5192,1665300.0],["2025-01-10",1.4853,1.4853,1.4429,1.4598,2711900.0],["2025-01-13",1.4598,1.4938,1.4513,1.4598,4775200.0],["2025-01-14",1.4683,1.4768,1.4513,1.4598,2740000.0],["2025-01-15",1.4938,1.5023,1.4683,1.5023,1907400.0],["2025-01-16",1.4938,1.4938,1.4429,1.4513,1348100.0],["2025-01-17",1.4429,1.4853,1.4344,1.4513,2998400.0],["2025-01-21",1.4683,1.4938,1.4598,1.4938,1200900.0],["2025-01-22",1.4938,1.5108,1.4853,1.4938,2044000.0],["2025-01-23",1.5023,1.5277,1.5023,1.5192,1414400.0],["2025-01-24",1.5192,1.5277,1.5023,1.5108,863500.0],["2025-01-27",1.5277,1.5447,1.5108,1.5447,1076300.0],["2025-01-28",1.5447,1.5617,1.5362,1.5617,1491100.0],["2025-01-29",1.5617,1.5617,1.5277,1.5277,1836900.0],["2025-01-30",1.5447,1.5956,1.5447,1.5787,1500500.0],["2025-01-31",1.6126,1.6211,1.5787,1.5871,1283800.0],["2025-02-03",1.5956,1.6381,1.5956,1.6381,2208100.0],["2025-02-04",1.6296,1.6381,1.6126,1.6211,2119300.0],["2025-02-05",1.6126,1.6381,1.5956,1.6041,1673300.0],["2025-02-06",1.6041,1.6126,1.5871,1.5956,1429600.0],["2025-02-07",1.6126,1.6211,1.5787,1.5871,1014400.0],["2025-02-10",1.5871,1.6126,1.5702,1.6041,1395400.0],["2025-02-11",1.6381,1.6465,1.6211,1.6296,2013200.0],["2025-02-12",1.6211,1.6381,1.6126,1.6296,1067500.0],["2025-02-13",1.6041,1.6211,1.6041,1.6126,1271300.0],["2025-02-14",1.6465,1.689,1.6381,1.6805,1949600.0],["2025-02-18",1.689,1.706,1.6805,1.6805,1917600.0],["2025-02-19",1.672,1.6805,1.655,1.655,1991500.0],["2025-02-20",1.6635,1.6635,1.6381,1.655,1430000.0],["2025-02-21",1.6635,1.672,1.6381,1.6465,1328200.0],["2025-02-24",1.655,1.6635,1.6211,1.6211,1401900.0],["2025-02-25",1.6635,1.6805,1.6465,1.6635,1868800.0],["2025-02-26",1.655,1.655,1.6211,1.6211,2088800.0],["2025-02-27",1.6296,1.6296,1.6126,1.6126,2261200.0],["2025-02-28",1.6126,1.6211,1.5702,1.5787,2433900.0],["2025-03-03",1.6041,1.6296,1.5787,1.5787,1410600.0],["2025-03-04",1.5787,1.5956,1.5277,1.5702,3103500.0],["2025-03-05",1.5787,1.6296,1.5702,1.6296,3803900.0],["2025-03-06",1.6211,1.655,1.6041,1.6465,1807300.0],["2025-03-07",1.655,1.672,1.6296,1.6635,1989200.0],["2025-03-10",1.6041,1.6296,1.5871,1.6041,4309600.0],["2025-03-11",1.6126,1.6296,1.5956,1.6211,1978600.0],["2025-03-12",1.6211,1.6381,1.6126,1.6211,2590500.0],["2025-03-13",1.5956,1.6465,1.5956,1.6465,4544000.0],["2025-03-14",1.6211,1.6381,1.5871,1.6211,7683100.0],["2025-03-17",1.6126,1.6465,1.5956,1.6381,14504900.0],["2025-03-18",1.6465,1.6635,1.6211,1.655,10238700.0],["2025-03-19",1.672,1.6975,1.672,1.6805,12018200.0],["2025-03-20",1.689,1.689,1.6381,1.672,9945900.0],["2025-03-21",1.6381,1.6381,1.5447,1.5617,15813200.0],["2025-03-24",1.5617,1.5871,1.5532,1.5532,2812200.0],["2025-03-25",1.5617,1.5787,1.5532,1.5532,1089200.0],["2025-03-26",1.5447,1.5702,1.5277,1.5447,1482000.0],["2025-03-27",1.5447,1.5447,1.5108,1.5192,2763700.0],["2025-03-28",1.5277,1.5362,1.5023,1.5362,3045600.0],["2025-03-31",1.5388,1.5475,1.5129,1.5215,1007800.0],["2025-04-01",1.4783,1.5129,1.4783,1.4869,5904800.0],["2025-04-02",1.5215,1.5302,1.4783,1.4869,2992000.0],["2025-04-03",1.5388,1.5561,1.5129,1.5302,2834700.0],["2025-04-04",1.4869,1.4869,1.4351,1.461,3885100.0],["2025-04-07",1.4351,1.4696,1.4005,1.4264,5381000.0],["2025-04-08",1.4696,1.4696,1.4005,1.4005,3853700.0],["2025-04-09",1.3832,1.4869,1.3746,1.461,5362000.0],["2025-04-10",1.4437,1.461,1.4091,1.4437,2927900.0],["2025-04-11",1.4437,1.4783,1.4351,1.4696,2681600.0],["2025-04-14",1.4696,1.4869,1.461,1.4696,1661400.0],["2025-04-15",1.4783,1.4869,1.4696,1.4696,3592400.0],["2025-04-16",1.461,1.4956,1.461,1.461,3259600.0],["2025-04-17",1.4783,1.5129,1.4783,1.5129,2545300.0],["2025-04-21",1.5129,1.5215,1.4783,1.4956,912800.0],["2025-04-22",1.5215,1.5388,1.5129,1.5302,6075100.0],["2025-04-23",1.5388,1.5561,1.5302,1.5475,1593500.0],["2025-04-24",1.5561,1.5907,1.5388,1.5734,3370400.0],["2025-04-25",1.5993,1.6425,1.5993,1.6253,4099900.0],["2025-04-28",1.6339,1.6425,1.608,1.6253,2429000.0],["2025-04-29",1.6425,1.6598,1.6166,1.6339,1939200.0],["2025-04-30",1.6339,1.6512,1.6253,1.6339,2370400.0],["2025-05-01",1.6425,1.6598,1.6166,1.6166,1539100.0],["2025-05-02",1.6425,1.6512,1.6166,1.6425,5084600.0],["2025-05-05",1.6425,1.6425,1.5907,1.5907,3456500.0],["2025-05-06",1.5907,1.608,1.582,1.608,1957300.0],["2025-05-07",1.608,1.6166,1.582,1.5993,2715400.0],["2025-05-08",1.6253,1.6685,1.6253,1.6598,2949200.0],["2025-05-09",1.6425,1.6598,1.6339,1.6425,1711500.0],["2025-05-12",1.6232,1.6508,1.614,1.6416,5078900.0],["2025-05-13",1.6416,1.6785,1.6324,1.6693,4476100.0],["2025-05-14",1.6693,1.6693,1.6508,1.6693,3360100.0],["2025-05-15",1.6693,1.697,1.6601,1.6785,4136900.0],["2025-05-16",1.6601,1.6877,1.6508,1.6877,2356600.0],["2025-05-19",1.6693,1.7154,1.6693,1.7154,1875200.0],["2025-05-20",1.7246,1.7246,1.697,1.7154,2025600.0],["2025-05-21",1.7062,1.7062,1.6693,1.6877,1941600.0],["2025-05-22",1.697,1.7154,1.6601,1.6785,4222100.0],["2025-05-23",1.6508,1.7339,1.6324,1.7246,6318800.0],["2025-05-27",1.7523,1.78,1.7431,1.7615,4821400.0],["2025-05-28",1.7339,1.7431,1.7154,1.7246,3513000.0],["2025-05-29",1.7523,1.7707,1.7431,1.7615,1415100.0],["2025-05-30",1.7615,1.7615,1.7154,1.7246,3346000.0],["2025-06-02",1.7339,1.7523,1.697,1.697,1616800.0],["2025-06-03",1.7062,1.7246,1.6877,1.7154,1987200.0],["2025-06-04",1.7339,1.7431,1.6877,1.697,2104300.0],["2025-06-05",1.697,1.697,1.6693,1.6785,2648700.0],["2025-06-06",1.6785,1.7062,1.6785,1.697,2613500.0],["2025-06-09",1.697,1.7062,1.6693,1.697,2175700.0],["2025-06-10",1.7062,1.7154,1.6877,1.697,4995500.0],["2025-06-11",1.697,1.7246,1.6785,1.7062,5519300.0],["2025-06-12",1.7154,1.7431,1.697,1.7431,3443900.0],["2025-06-13",1.7154,1.7523,1.7154,1.7523,3079600.0],["2025-06-16",1.7707,1.7892,1.7523,1.78,4193000.0],["2025-06-17",1.7707,1.7984,1.7707,1.7892,3795000.0],["2025-06-18",1.7892,1.8169,1.78,1.7984,3864100.0],["2025-06-20",1.7984,1.8076,1.7707,1.7707,8877600.0],["2025-06-23",1.7707,1.78,1.7431,1.7615,2237400.0],["2025-06-24",1.7431,1.7707,1.7339,1.7523,2452000.0],["2025-06-25",1.7339,1.7431,1.697,1.7154,3043300.0],["2025-06-26",1.7339,1.7707,1.7339,1.7615,2188500.0],["2025-06-27",1.7615,1.7892,1.7615,1.7615,1999600.0],["2025-06-30",1.8161,1.8537,1.7973,1.8443,2365600.0],["2025-07-01",1.8443,1.8726,1.8255,1.8726,1226500.0],["2025-07-02",1.8537,1.8726,1.8349,1.8631,3274100.0],["2025-07-03",1.8726,1.9008,1.8726,1.882,1838300.0],["2025-07-07",1.882,1.9008,1.8631,1.882,2575200.0],["2025-07-08",1.8726,1.882,1.8349,1.8726,3395600.0],["2025-07-09",1.8349,1.8443,1.7879,1.8067,3817500.0],["2025-07-10",1.7879,1.8161,1.7879,1.7973,3566000.0],["2025-07-11",1.7973,1.8161,1.7785,1.8067,2847300.0],["2025-07-14",1.7973,1.7973,1.7596,1.769,1443300.0],["2025-07-15",1.7879,1.7879,1.7408,1.7596,3663700.0],["2025-07-16",1.769,1.769,1.7408,1.7596,2587100.0],["2025-07-17",1.7408,1.7502,1.7314,1.7502,1684300.0],["2025-07-18",1.7502,1.7596,1.7126,1.722,2587300.0],["2025-07-21",1.7408,1.7596,1.7314,1.7408,838000.0],["2025-07-22",1.7502,1.7596,1.7126,1.7314,2149500.0],["2025-07-23",1.7408,1.7879,1.7408,1.7785,2404100.0],["2025-07-24",1.7596,1.769,1.7408,1.769,2307600.0],["2025-07-25",1.769,1.769,1.7408,1.7596,2067900.0],["2025-07-28",1.7408,1.7408,1.6938,1.7032,2121200.0],["2025-07-29",1.7126,1.7408,1.7032,1.722,2005800.0],["2025-07-30",1.7408,1.769,1.7032,1.7314,3124500.0],["2025-07-31",1.7032,1.7314,1.6844,1.7032,2318000.0],["2025-08-01",1.7502,1.7502,1.7126,1.7126,1560000.0],["2025-08-04",1.722,1.7408,1.7032,1.7126,1166900.0],["2025-08-05",1.7032,1.7314,1.6938,1.7126,1527500.0],["2025-08-06",1.7408,1.769,1.7314,1.7596,1960800.0],["2025-08-07",1.7785,1.8067,1.769,1.7973,3243200.0],["2025-08-08",1.8067,1.8255,1.7973,1.8161,2792300.0],["2025-08-11",1.8255,1.8349,1.8067,1.8161,2196300.0],["2025-08-12",1.8631,1.882,1.8443,1.8726,2443600.0],["2025-08-13",1.8631,1.8726,1.8443,1.8537,2846800.0],["2025-08-14",1.8631,1.882,1.8161,1.8349,4403200.0],["2025-08-15",1.8161,1.8443,1.7973,1.8349,3230900.0],["2025-08-18",1.8443,1.8537,1.8255,1.8349,1794100.0],["2025-08-19",1.7879,1.7973,1.769,1.7785,2002600.0],["2025-08-20",1.8067,1.8443,1.7973,1.8349,2105300.0],["2025-08-21",1.8255,1.8443,1.7879,1.7879,2050800.0],["2025-08-22",1.8161,1.8631,1.8067,1.8631,2597100.0],["2025-08-25",1.8537,1.8631,1.8443,1.8631,1666100.0],["2025-08-26",1.8631,1.882,1.8537,1.8726,1829500.0],["2025-08-27",1.8726,1.9008,1.8537,1.8914,3158200.0],["2025-08-28",1.9008,1.929,1.9008,1.9196,4584700.0],["2025-08-29",1.9196,1.9196,1.9008,1.9102,1572600.0],["2025-09-02",1.8537,1.882,1.8443,1.8631,3982900.0],["2025-09-03",1.8631,1.8726,1.8443,1.8726,2631300.0],["2025-09-04",1.8631,1.9196,1.8631,1.9196,2101100.0],["2025-09-05",1.9196,1.9478,1.9102,1.9196,1842900.0],["2025-09-08",1.9196,1.9196,1.8914,1.9008,943600.0],["2025-09-09",1.9008,1.9008,1.882,1.9008,1559000.0],["2025-09-10",1.9196,1.929,1.9102,1.9102,1298800.0],["2025-09-11",1.9102,1.929,1.9008,1.9196,2524700.0],["2025-09-12",1.9102,1.929,1.9008,1.9196,1924700.0],["2025-09-15",1.929,1.9572,1.9196,1.9572,1672100.0],["2025-09-16",1.9572,1.9667,1.9478,1.9572,3327800.0],["2025-09-17",1.9572,2.0043,1.9572,1.9949,3304600.0],["2025-09-18",1.9855,2.0043,1.9667,1.9667,3038500.0],["2025-09-19",1.9855,1.9949,1.9572,1.9572,1491000.0],["2025-09-22",1.9572,1.9667,1.9384,1.9478,1060100.0],["2025-09-23",1.9667,2.0231,1.9667,1.9949,3523400.0],["2025-09-24",2.0137,2.0137,1.9855,2.0043,1491500.0],["2025-09-25",1.9949,1.9949,1.9196,1.9196,3010900.0],["2025-09-26",1.9572,1.9572,1.929,1.9572,1590300.0],["2025-09-29",1.9667,1.9949,1.9572,1.9855,2313200.0],["2025-09-30",1.9855,2.0043,1.9572,1.9855,2418400.0],["2025-10-01",1.9855,1.9855,1.9102,1.9196,2754500.0],["2025-10-02",1.9196,1.929,1.882,1.9102,2935200.0],["2025-10-03",1.9196,1.9384,1.9102,1.9196,2118100.0],["2025-10-06",1.9008,1.9102,1.8726,1.8914,1915500.0],["2025-10-07",1.882,1.882,1.8349,1.8349,2824800.0],["2025-10-08",1.882,1.882,1.8349,1.8537,3639700.0],["2025-10-09",1.8537,1.8631,1.8067,1.8443,3518000.0],["2025-10-10",1.8443,1.8443,1.7785,1.7879,4505200.0],["2025-10-13",1.8349,1.8443,1.8067,1.8255,2906500.0],["2025-10-14",1.8161,1.8537,1.8067,1.8443,3346800.0],["2025-10-15",1.8443,1.8537,1.8161,1.8349,3727900.0],["2025-10-16",1.8255,1.8537,1.8067,1.8349,3893200.0],["2025-10-17",1.8349,1.882,1.8349,1.882,2536800.0],["2025-10-20",1.8914,1.929,1.8914,1.9102,3547700.0],["2025-10-21",1.8914,1.8914,1.8537,1.8537,1886000.0],["2025-10-22",1.8726,1.8726,1.8443,1.8631,2425800.0],["2025-10-23",1.8726,1.882,1.8443,1.882,2100300.0],["2025-10-24",1.9008,1.9008,1.8443,1.8537,1526300.0],["2025-10-27",1.882,1.9008,1.8443,1.9008,3773300.0],["2025-10-28",1.8914,1.929,1.8726,1.9102,2588600.0],["2025-10-29",1.9478,1.9572,1.929,1.9478,1929800.0],["2025-10-30",1.9196,1.9478,1.9196,1.9384,765000.0],["2025-10-31",1.9384,1.9761,1.929,1.9667,1917200.0],["2025-11-03",1.9761,2.0137,1.9667,2.0043,2118300.0],["2025-11-04",1.9949,2.0231,1.9855,2.0137,2935100.0],["2025-11-05",2.0231,2.0702,2.0137,2.0513,2710100.0],["2025-11-06",2.0702,2.0984,2.0419,2.0513,4537800.0],["2025-11-07",2.0325,2.0513,2.0231,2.0419,2320700.0],["2025-11-10",2.0513,2.0796,2.0513,2.0608,2914400.0],["2025-11-11",2.1172,2.1643,2.1172,2.1454,3897300.0],["2025-11-12",2.1454,2.1454,2.1078,2.136,2084000.0],["2025-11-13",2.1172,2.1266,2.0702,2.0702,1837400.0],["2025-11-14",2.0231,2.0702,1.9855,1.9855,3380300.0],["2025-11-17",2.0043,2.0325,2.0043,2.0231,3022000.0],["2025-11-18",2.0043,2.0231,1.9949,2.0043,2738500.0],["2025-11-19",1.9761,1.9949,1.929,1.9478,2810300.0],["2025-11-20",1.9761,2.0043,1.9008,1.9008,2009500.0],["2025-11-21",1.9102,1.929,1.8914,1.9102,3057100.0],["2025-11-24",1.9196,1.9384,1.9102,1.9196,2590300.0],["2025-11-25",1.9384,1.9572,1.929,1.9384,2558000.0],["2025-11-26",1.9855,2.0137,1.9761,1.9855,2505300.0],["2025-11-28",2.0137,2.0137,1.9761,1.9949,2293900.0],["2025-12-01",1.9667,1.9855,1.9478,1.9667,3160300.0],["2025-12-02",1.9949,2.0043,1.9667,1.9667,2751300.0],["2025-12-03",1.9761,2.0043,1.9667,1.9855,2334600.0],["2025-12-04",2.0231,2.0325,1.9949,2.0043,3054800.0],["2025-12-05",1.9949,2.0137,1.8914,1.9008,4892100.0],["2025-12-08",1.9478,1.9478,1.8914,1.9102,5912100.0],["2025-12-09",1.8914,1.929,1.882,1.9196,3374800.0],["2025-12-10",1.882,1.8914,1.8631,1.8631,2685900.0],["2025-12-11",1.882,1.9008,1.882,1.8914,1226900.0],["2025-12-12",1.929,1.9384,1.9008,1.9196,2525000.0],["2025-12-15",1.9478,1.9572,1.9196,1.9384,2313100.0],["2025-12-16",1.8914,1.9008,1.8726,1.8726,3981900.0],["2025-12-17",1.8631,1.8631,1.8349,1.8443,4952700.0],["2025-12-18",1.8443,1.8726,1.8349,1.8631,2844400.0],["2025-12-19",1.8726,1.882,1.8537,1.8631,6580400.0],["2025-12-22",1.8631,1.8726,1.8443,1.8537,2822700.0],["2025-12-23",1.8537,1.9196,1.8537,1.9008,2856500.0],["2025-12-24",1.8914,1.9196,1.8914,1.9102,1461600.0],["2025-12-26",1.9196,1.9478,1.9102,1.9478,3364800.0],["2025-12-29",1.8914,1.9008,1.8726,1.882,2040100.0],["2025-12-30",1.9008,1.9196,1.8914,1.9196,2586600.0],["2025-12-31",1.9102,1.9196,1.8726,1.882,1395000.0],["2026-01-02",1.929,1.9384,1.9102,1.9384,3418000.0],["2026-01-05",1.9384,1.9572,1.9196,1.9572,3013900.0],["2026-01-06",1.9478,1.9667,1.9102,1.9196,6189100.0],["2026-01-07",1.9102,1.9196,1.8914,1.8914,3913300.0],["2026-01-08",1.9102,1.9102,1.882,1.882,6694800.0],["2026-01-09",1.9102,1.9196,1.882,1.9102,3878900.0],["2026-01-12",1.8914,1.9008,1.8726,1.8726,1336800.0],["2026-01-13",1.8726,1.882,1.8443,1.8443,3967900.0],["2026-01-14",1.8443,1.8631,1.8349,1.8537,1674900.0],["2026-01-15",1.8537,1.8914,1.8537,1.8631,2331600.0],["2026-01-16",1.8631,1.8726,1.8537,1.8631,1268100.0],["2026-01-20",1.8443,1.9102,1.8443,1.9102,4364900.0],["2026-01-21",1.9102,1.9667,1.9102,1.9667,5890200.0],["2026-01-22",1.9855,2.0325,1.9761,2.0137,5435200.0],["2026-01-23",2.0137,2.0796,1.9949,2.0608,4349800.0],["2026-01-26",2.0231,2.0513,2.0043,2.0137,4698300.0],["2026-01-27",2.0608,2.089,2.0513,2.0796,3940800.0],["2026-01-28",2.0984,2.0984,2.0231,2.0513,4793900.0],["2026-01-29",2.0608,2.0796,2.0043,2.0608,6189500.0],["2026-01-30",2.0325,2.0513,2.0043,2.0231,7175200.0],["2026-02-02",2.0325,2.0608,2.0231,2.0419,5759600.0],["2026-02-03",2.089,2.1172,2.0702,2.0796,7184600.0],["2026-02-04",2.0796,2.089,2.0137,2.0325,9093800.0],["2026-02-05",2.0513,2.0702,2.0231,2.0325,14493900.0],["2026-02-06",2.0513,2.0608,2.0043,2.0137,4113500.0],["2026-02-09",2.0137,2.0513,2.0137,2.0325,4561300.0],["2026-02-10",2.0325,2.0419,2.0137,2.0325,2502000.0],["2026-02-11",2.0984,2.1643,2.0796,2.1548,9296500.0],["2026-02-12",2.1454,2.1548,2.0984,2.1078,5502000.0],["2026-02-13",2.0702,2.0984,2.0325,2.089,4753500.0],["2026-02-17",2.089,2.1266,2.0702,2.089,3404600.0],["2026-02-18",2.0984,2.1078,2.0608,2.0796,4491800.0],["2026-02-19",2.0702,2.1172,2.0702,2.1172,3128200.0],["2026-02-20",2.0984,2.1737,2.089,2.1643,5199800.0],["2026-02-23",2.1737,2.2019,2.136,2.1454,4614600.0],["2026-02-24",2.1831,2.2207,2.1831,2.2113,3597400.0],["2026-02-25",2.2207,2.2678,2.2113,2.2489,3326800.0],["2026-02-26",2.2584,2.2584,2.2019,2.2301,3985000.0],["2026-02-27",2.2113,2.2395,2.2019,2.2301,4106100.0],["2026-03-02",2.1548,2.1925,2.136,2.1454,5097000.0],["2026-03-03",2.0419,2.0796,1.9949,2.0513,7026800.0],["2026-03-04",2.1172,2.1266,2.089,2.1078,4329700.0],["2026-03-05",2.0702,2.0984,2.0419,2.0608,9114900.0],["2026-03-06",2.0231,2.0796,2.0231,2.0608,6418800.0],["2026-03-09",2.0608,2.136,2.0608,2.1172,9717700.0],["2026-03-10",2.1266,2.1925,2.1172,2.1548,8972000.0],["2026-03-11",2.1643,2.2019,2.136,2.1548,10003100.0],["2026-03-12",2.1078,2.1266,2.0796,2.089,10196300.0],["2026-03-13",2.1454,2.1454,2.0608,2.0702,10556700.0],["2026-03-16",2.1172,2.1548,2.1078,2.1454,6182300.0],["2026-03-17",2.1548,2.1831,2.136,2.136,6350100.0],["2026-03-18",2.136,2.1643,2.1172,2.1266,6630000.0],["2026-03-19",2.0702,2.1925,2.0702,2.1643,11128200.0],["2026-03-20",2.1643,2.2301,2.1172,2.1266,11878900.0],["2026-03-23",2.2019,2.2395,2.1737,2.2113,9911100.0],["2026-03-24",2.1643,2.2113,2.1548,2.1925,11128500.0],["2026-03-25",2.2395,2.2866,2.2301,2.2584,8902900.0],["2026-03-26",2.2301,2.2678,2.2113,2.2207,7545500.0],["2026-03-27",2.2113,2.2678,2.2113,2.2113,4485300.0],["2026-03-30",2.2621,2.2621,2.2142,2.2334,6125800.0],["2026-03-31",2.2717,2.31,2.2429,2.2909,11381600.0],["2026-04-01",2.3388,2.3484,2.3005,2.3292,5164600.0],["2026-04-02",2.3005,2.3867,2.3005,2.3675,7527800.0],["2026-04-06",2.3867,2.4059,2.3675,2.3675,5714200.0],["2026-04-07",2.3675,2.3867,2.3388,2.3675,6978600.0],["2026-04-08",2.5113,2.5113,2.4346,2.473,6649300.0],["2026-04-09",2.5017,2.5784,2.5017,2.5305,8222100.0],["2026-04-10",2.5784,2.6168,2.5688,2.6168,8264100.0],["2026-04-13",2.5976,2.6072,2.5593,2.588,7166500.0],["2026-04-14",2.6263,2.6455,2.5688,2.5784,7850500.0],["2026-04-15",2.588,2.6072,2.5401,2.5593,8585900.0],["2026-04-16",2.5688,2.5784,2.5305,2.5401,5026000.0],["2026-04-17",2.588,2.5976,2.5497,2.5497,6971800.0],["2026-04-20",2.6072,2.6263,2.588,2.5976,4869800.0],["2026-04-21",2.588,2.6263,2.5688,2.588,4221800.0],["2026-04-22",2.6072,2.6072,2.5209,2.5209,3995200.0],["2026-04-23",2.5497,2.5688,2.5017,2.5017,4854600.0],["2026-04-24",2.4922,2.5209,2.4634,2.473,6315000.0],["2026-04-27",2.5017,2.5017,2.4346,2.4442,2924400.0],["2026-04-28",2.4251,2.4346,2.3963,2.4251,4164600.0],["2026-04-29",2.4059,2.4059,2.3484,2.3484,6194100.0],["2026-04-30",2.3963,2.4251,2.3867,2.4155,4142200.0],["2026-05-01",2.4059,2.4251,2.3963,2.3963,2073900.0],["2026-05-04",2.4059,2.4155,2.3484,2.358,2477500.0],["2026-05-05",2.358,2.4155,2.358,2.3675,3625900.0],["2026-05-06",2.3771,2.3963,2.3292,2.3388,7574300.0],["2026-05-07",2.3292,2.3484,2.2909,2.2909,6582000.0],["2026-05-08",2.3292,2.358,2.3005,2.31,5903900.0],["2026-05-11",2.3196,2.3196,2.2621,2.3005,5598700.0],["2026-05-12",2.2813,2.31,2.2238,2.2621,3476200.0],["2026-05-13",2.2238,2.2429,2.1663,2.1758,9141600.0],["2026-05-14",2.2033,2.2228,2.1837,2.1935,6292500.0],["2026-05-15",2.1347,2.1543,2.1249,2.1445,3747500.0],["2026-05-18",2.1739,2.2228,2.1543,2.2033,5939200.0],["2026-05-19",2.1543,2.2033,2.1543,2.1641,6700800.0],["2026-05-20",2.2033,2.262,2.1935,2.2424,11718700.0],["2026-05-21",2.2131,2.2326,2.1739,2.1837,6331200.0],["2026-05-22",2.1641,2.1837,2.1347,2.1641,4011900.0],["2026-05-26",2.1739,2.1837,2.1347,2.1445,3639700.0],["2026-05-27",2.1445,2.1641,2.1249,2.1445,8906200.0],["2026-05-28",2.1347,2.1641,2.1053,2.1151,3876000.0],["2026-05-29",2.0955,2.1347,2.076,2.1053,5962500.0],["2026-06-01",2.076,2.0858,2.0466,2.0564,5887400.0],["2026-06-02",2.076,2.1347,2.076,2.1053,8076000.0],["2026-06-03",2.076,2.1053,2.0466,2.0662,8685200.0],["2026-06-04",2.0858,2.0858,2.0466,2.0564,2752700.0],["2026-06-05",2.0564,2.076,2.0368,2.0466,8104100.0],["2026-06-08",2.0466,2.0466,1.9878,1.9976,11024900.0],["2026-06-09",2.027,2.0564,2.0074,2.0368,10741500.0],["2026-06-10",2.0074,2.027,1.9976,2.0074,6917900.0],["2026-06-11",2.027,2.0662,1.9976,2.0466,13090700.0],["2026-06-12",2.0564,2.0858,2.0466,2.0466,3757400.0],["2026-06-15",2.1151,2.1641,2.0466,2.0466,8605600.0],["2026-06-16",2.0368,2.0564,2.027,2.0466,8814600.0],["2026-06-17",2.0564,2.076,2.0074,2.0172,9603300.0],["2026-06-18",1.9976,2.027,1.9878,2.0074,11130600.0],["2026-06-22",2.0172,2.0564,2.0172,2.0368,6687800.0],["2026-06-23",2.0368,2.0858,2.0368,2.0564,8543900.0],["2026-06-24",2.0466,2.0564,2.0172,2.027,7902500.0],["2026-06-25",2.0564,2.0858,2.0466,2.0564,4060500.0],["2026-06-26",2.0662,2.1053,2.0564,2.1053,4454500.0],["2026-06-29",2.1053,2.1053,2.0564,2.0662,5704900.0],["2026-06-30",2.0564,2.076,2.0368,2.0564,7852600.0],["2026-07-01",2.0368,2.0564,2.0074,2.027,7805100.0],["2026-07-02",2.06,2.09,2.06,2.09,12625300.0],["2026-07-06",2.1,2.11,2.07,2.1,5028799.667092],["2026-07-07",2.11,2.14,2.09,2.1,8670885.957987],["2026-07-08",2.09,2.0999,2.07,2.08,8884219.260766],["2026-07-09",2.09,2.13,2.0721,2.12,8484183.716949],["2026-07-10",2.17,2.2,2.17,2.2,5109084.43985],["2026-07-13",2.18,2.2,2.12,2.13,7454775.420807],["2026-07-14",2.17,2.19,2.15,2.18,4086973.014489],["2026-07-15",2.17,2.18,2.15,2.16,3676625.987126],["2026-07-16",2.15,2.15,2.13,2.14,2620653.968448],["2026-07-17",2.15,2.18,2.14,2.14,3199667.120835],["2026-07-20",2.16,2.17,2.14,2.15,4423173.186115],["2026-07-21",2.15,2.16,2.12,2.15,4167345.984456],["2026-07-22",2.16,2.21,2.15,2.21,4805890.83783],["2026-07-23",2.18,2.19,2.15,2.17,7987366.912788],["2026-07-24",2.17,2.1778,2.13,2.13,3592336.853206],["2026-07-27",2.16,2.18,2.1245,2.16,9968582.532088],["2026-07-28",2.18,2.2,2.15,2.17,10760958.112702],["2026-07-29",2.17,2.1751,2.115,2.12,2850795.291267],["2026-07-30",2.17,2.18,2.155,2.17,2272157.308397],["2026-07-31",2.17,2.2,2.16,2.19,3782740.279764],["2026-08-03",2.19,2.2,2.15,2.18,6756011.749087],["2026-08-04",2.19,2.195,2.15,2.15,3687889.523509],["2026-08-05",2.19,2.2,2.14,2.14,2708382.051899],["2026-08-06",2.15,2.1789,2.135,2.14,2968382.265931],["2026-08-07",2.16,2.16,2.09,2.1,5285248.729268],["2026-08-10",2.09,2.09,2.06,2.065,971420.300536],["2026-08-11",2.05,2.07,1.97,1.97,3673860.877931],["2026-08-12",1.98,1.99,1.95,1.96,2104988.158199],["2026-08-13",1.95,1.97,1.93,1.95,4045003.705373],["2026-08-14",2.01,2.01,1.9,1.93,5298600.655672]]}