{"t":"NFLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-05-23",0.1156,0.1243,0.1146,0.1196,1047900000],["2002-05-24",0.1214,0.1225,0.1197,0.121,111048000],["2002-05-28",0.1214,0.1232,0.1157,0.1157,66094000],["2002-05-29",0.1164,0.1164,0.1086,0.1104,67578000],["2002-05-30",0.1108,0.1108,0.1071,0.1071,101542000],["2002-05-31",0.1079,0.1079,0.1071,0.1076,84644000],["2002-06-03",0.108,0.1149,0.1076,0.1129,31514000],["2002-06-04",0.1136,0.114,0.1111,0.1118,31052000],["2002-06-05",0.1111,0.1159,0.1107,0.1147,15316000],["2002-06-06",0.115,0.1232,0.1149,0.1182,23058000],["2002-06-07",0.1178,0.1178,0.1104,0.1119,13692000],["2002-06-10",0.1135,0.1175,0.1134,0.1156,4844000],["2002-06-11",0.1156,0.1189,0.1129,0.1154,10038000],["2002-06-12",0.1154,0.1182,0.1089,0.1093,17990000],["2002-06-13",0.1104,0.1122,0.108,0.1083,25676000],["2002-06-14",0.1082,0.1086,0.098,0.0986,47838000],["2002-06-17",0.1014,0.1059,0.0918,0.0922,48552000],["2002-06-18",0.0939,0.0939,0.0842,0.0911,108080000],["2002-06-19",0.0911,0.0996,0.0893,0.0951,54824000],["2002-06-20",0.0971,0.104,0.095,0.0957,61110000],["2002-06-21",0.0982,0.0989,0.0948,0.0979,23464000],["2002-06-24",0.0979,0.1014,0.0957,0.0979,25676000],["2002-06-25",0.0989,0.1007,0.0947,0.0964,39410000],["2002-06-26",0.0964,0.0996,0.0921,0.0989,29246000],["2002-06-27",0.1009,0.1019,0.0943,0.0944,38178000],["2002-06-28",0.0961,0.1014,0.0961,0.0999,92344000],["2002-07-01",0.1,0.1046,0.0993,0.1028,45850000],["2002-07-02",0.1054,0.1195,0.1039,0.1173,90202000],["2002-07-03",0.1179,0.1214,0.1118,0.1214,49574000],["2002-07-05",0.1214,0.1299,0.1214,0.1276,20034000],["2002-07-08",0.1252,0.1252,0.1168,0.1176,19530000],["2002-07-09",0.1175,0.1196,0.1114,0.1161,29358000],["2002-07-10",0.1161,0.1179,0.1132,0.1164,15540000],["2002-07-11",0.1154,0.1279,0.1133,0.1269,25298000],["2002-07-12",0.1279,0.128,0.1207,0.1208,28378000],["2002-07-15",0.1243,0.1249,0.1076,0.1143,42392000],["2002-07-16",0.1153,0.1157,0.1104,0.1126,19418000],["2002-07-17",0.1145,0.1164,0.1076,0.1089,12614000],["2002-07-18",0.1117,0.1166,0.1111,0.1149,28994000],["2002-07-19",0.1153,0.1161,0.1122,0.116,17920000],["2002-07-22",0.1136,0.1179,0.1115,0.1171,19936000],["2002-07-23",0.1176,0.1214,0.1131,0.1146,15778000],["2002-07-24",0.1146,0.1159,0.1074,0.1114,33558000],["2002-07-25",0.1125,0.1128,0.1035,0.1036,47558000],["2002-07-26",0.105,0.1059,0.085,0.0871,70462000],["2002-07-29",0.0896,0.0924,0.085,0.0876,32606000],["2002-07-30",0.0894,0.0943,0.0894,0.0914,37772000],["2002-07-31",0.0929,0.096,0.0906,0.0954,33334000],["2002-08-01",0.095,0.096,0.0878,0.0891,45290000],["2002-08-02",0.0886,0.0888,0.0706,0.0778,66556000],["2002-08-05",0.0779,0.0813,0.0761,0.0775,38080000],["2002-08-06",0.0796,0.0804,0.0743,0.0761,32172000],["2002-08-07",0.0761,0.0794,0.0743,0.0794,27580000],["2002-08-08",0.0796,0.0804,0.0751,0.0796,22834000],["2002-08-09",0.0799,0.0821,0.0779,0.0787,15008000],["2002-08-12",0.0803,0.0807,0.0754,0.0757,21308000],["2002-08-13",0.0768,0.0805,0.0754,0.0773,16772000],["2002-08-14",0.0776,0.0834,0.0771,0.0834,40474000],["2002-08-15",0.0837,0.0911,0.0833,0.0883,32634000],["2002-08-16",0.0893,0.0924,0.0857,0.0913,18284000],["2002-08-19",0.0925,0.0984,0.0918,0.0982,20748000],["2002-08-20",0.0985,0.0994,0.0921,0.0946,25396000],["2002-08-21",0.0953,0.0971,0.0919,0.0969,27790000],["2002-08-22",0.0974,0.0999,0.0929,0.0984,29638000],["2002-08-23",0.0994,0.0996,0.0968,0.0994,24066000],["2002-08-26",0.0996,0.0996,0.0938,0.0968,26446000],["2002-08-27",0.0968,0.0968,0.0858,0.0874,49840000],["2002-08-28",0.0861,0.089,0.0825,0.0864,22750000],["2002-08-29",0.0833,0.0922,0.0824,0.0904,23954000],["2002-08-30",0.0914,0.0963,0.0894,0.0936,21210000],["2002-09-03",0.0936,0.0964,0.0914,0.0925,15932000],["2002-09-04",0.0926,0.0946,0.0908,0.0929,3738000],["2002-09-05",0.0918,0.0936,0.0911,0.0918,2856000],["2002-09-06",0.0928,0.0936,0.0911,0.0914,7630000],["2002-09-09",0.0919,0.0925,0.0893,0.0901,14196000],["2002-09-10",0.0901,0.095,0.0889,0.0945,47460000],["2002-09-11",0.0939,0.0976,0.0939,0.0961,16296000],["2002-09-12",0.0963,0.0967,0.0914,0.0925,19432000],["2002-09-13",0.0921,0.0927,0.0864,0.0879,24850000],["2002-09-16",0.0892,0.0892,0.0853,0.0857,35126000],["2002-09-17",0.0864,0.0864,0.0825,0.083,28630000],["2002-09-18",0.0836,0.0841,0.0785,0.0788,15218000],["2002-09-19",0.0785,0.0786,0.0718,0.0724,49784000],["2002-09-20",0.0754,0.0768,0.07,0.0708,34846000],["2002-09-23",0.0714,0.0732,0.0706,0.0711,48398000],["2002-09-24",0.0711,0.0725,0.0689,0.0718,37478000],["2002-09-25",0.0724,0.075,0.0708,0.0732,14574000],["2002-09-26",0.0749,0.0783,0.0729,0.0783,41622000],["2002-09-27",0.0776,0.0784,0.0712,0.072,51058000],["2002-09-30",0.0707,0.0721,0.0689,0.0693,48370000],["2002-10-01",0.0709,0.071,0.0661,0.0679,38500000],["2002-10-02",0.0689,0.0689,0.0561,0.0579,93142000],["2002-10-03",0.0569,0.057,0.0489,0.0518,97650000],["2002-10-04",0.0518,0.0531,0.0447,0.0469,84336000],["2002-10-07",0.045,0.0459,0.0382,0.0412,157248000],["2002-10-08",0.0411,0.0428,0.0391,0.0405,45318000],["2002-10-09",0.041,0.0411,0.0347,0.0373,59822000],["2002-10-10",0.0378,0.0525,0.0346,0.0506,135772000],["2002-10-11",0.0509,0.0529,0.0446,0.0471,132818000],["2002-10-14",0.0464,0.0535,0.0464,0.0534,52724000],["2002-10-15",0.0543,0.0586,0.0542,0.055,41258000],["2002-10-16",0.0529,0.0533,0.0443,0.0459,58002000],["2002-10-17",0.0472,0.0586,0.0471,0.055,74816000],["2002-10-18",0.0586,0.0736,0.0586,0.0683,249046000],["2002-10-21",0.0639,0.0664,0.0609,0.0636,96866000],["2002-10-22",0.0636,0.0644,0.0618,0.0625,42630000],["2002-10-23",0.0625,0.0625,0.0586,0.0589,35392000],["2002-10-24",0.0606,0.0606,0.0554,0.0579,24318000],["2002-10-25",0.058,0.0685,0.0568,0.0643,64470000],["2002-10-28",0.0664,0.0707,0.065,0.0686,56476000],["2002-10-29",0.0675,0.0679,0.0633,0.0657,20048000],["2002-10-30",0.0664,0.0666,0.0636,0.0641,14238000],["2002-10-31",0.0636,0.0643,0.0624,0.0641,16590000],["2002-11-01",0.0629,0.0643,0.0607,0.0639,21266000],["2002-11-04",0.0643,0.0703,0.0639,0.0671,35896000],["2002-11-05",0.0672,0.0676,0.0651,0.0651,10458000],["2002-11-06",0.0664,0.0664,0.0613,0.0629,70322000],["2002-11-07",0.0632,0.0638,0.0593,0.0593,25858000],["2002-11-08",0.0605,0.0613,0.0554,0.0611,49224000],["2002-11-11",0.0607,0.0607,0.0586,0.0601,3710000],["2002-11-12",0.06,0.0614,0.0572,0.0578,21910000],["2002-11-13",0.0579,0.0643,0.0556,0.0641,32312000],["2002-11-14",0.0643,0.0645,0.0619,0.0619,9310000],["2002-11-15",0.0642,0.0654,0.0589,0.065,20454000],["2002-11-18",0.0649,0.0781,0.0625,0.0779,100618000],["2002-11-19",0.072,0.0721,0.0624,0.0664,281946000],["2002-11-20",0.0674,0.0728,0.0661,0.0717,100856000],["2002-11-21",0.0729,0.0786,0.0718,0.0786,105168000],["2002-11-22",0.0757,0.08,0.0752,0.0786,44926000],["2002-11-25",0.0793,0.0796,0.0754,0.0793,47712000],["2002-11-26",0.0771,0.0786,0.0749,0.0749,17710000],["2002-11-27",0.0761,0.0766,0.0744,0.0751,10696000],["2002-11-29",0.075,0.0795,0.0743,0.0775,9324000],["2002-12-02",0.0743,0.0796,0.0724,0.0761,20090000],["2002-12-03",0.075,0.0789,0.0739,0.0771,11648000],["2002-12-04",0.0743,0.075,0.0696,0.071,24682000],["2002-12-05",0.0859,0.0864,0.077,0.0786,126322000],["2002-12-06",0.0785,0.0798,0.0738,0.0782,38836000],["2002-12-09",0.0796,0.08,0.0764,0.0799,40684000],["2002-12-10",0.08,0.0873,0.0799,0.0871,32368000],["2002-12-11",0.0854,0.0929,0.0841,0.0897,48958000],["2002-12-12",0.0906,0.0914,0.0886,0.0901,25340000],["2002-12-13",0.09,0.0914,0.0861,0.0893,13958000],["2002-12-16",0.0899,0.0928,0.0868,0.0914,20986000],["2002-12-17",0.0914,0.0927,0.0893,0.0906,16800000],["2002-12-18",0.0896,0.0899,0.0764,0.0785,133784000],["2002-12-19",0.0771,0.0799,0.0759,0.0771,37814000],["2002-12-20",0.0764,0.0771,0.0729,0.0764,43848000],["2002-12-23",0.0739,0.0761,0.0728,0.0732,33110000],["2002-12-24",0.0729,0.0732,0.0699,0.0707,48958000],["2002-12-26",0.0702,0.0714,0.0684,0.0696,21224000],["2002-12-27",0.0693,0.0709,0.0686,0.0691,45920000],["2002-12-30",0.0704,0.0714,0.0686,0.0714,51982000],["2002-12-31",0.0713,0.08,0.0693,0.0786,113694000],["2003-01-02",0.0846,0.09,0.0811,0.0818,83972000],["2003-01-03",0.085,0.085,0.0771,0.0773,32480000],["2003-01-06",0.0786,0.08,0.0762,0.0793,30030000],["2003-01-07",0.0771,0.0796,0.0771,0.0784,19376000],["2003-01-08",0.0771,0.0857,0.0762,0.0815,53564000],["2003-01-09",0.0825,0.0846,0.0809,0.0839,53228000],["2003-01-10",0.0835,0.0907,0.0829,0.0886,54348000],["2003-01-13",0.0858,0.0884,0.0855,0.0867,44086000],["2003-01-14",0.0871,0.0882,0.0836,0.086,25494000],["2003-01-15",0.0849,0.0882,0.0848,0.0871,94304000],["2003-01-16",0.0907,0.0956,0.0857,0.0857,186536000],["2003-01-17",0.0843,0.085,0.0789,0.0817,53648000],["2003-01-21",0.0826,0.085,0.0793,0.0814,60816000],["2003-01-22",0.0813,0.0854,0.0806,0.0829,41734000],["2003-01-23",0.0851,0.0906,0.0836,0.087,72198000],["2003-01-24",0.0875,0.0884,0.0846,0.0881,63532000],["2003-01-27",0.0864,0.0877,0.0836,0.0877,34398000],["2003-01-28",0.0859,0.0918,0.0851,0.0896,49462000],["2003-01-29",0.09,0.09,0.0845,0.0881,29568000],["2003-01-30",0.0893,0.0911,0.0882,0.0902,37002000],["2003-01-31",0.0906,0.0946,0.089,0.0943,40194000],["2003-02-03",0.0939,0.0941,0.0893,0.0914,28364000],["2003-02-04",0.09,0.0911,0.0861,0.0879,20398000],["2003-02-05",0.0876,0.0886,0.0844,0.0853,34846000],["2003-02-06",0.0854,0.0857,0.0824,0.0832,37352000],["2003-02-07",0.0843,0.0875,0.0835,0.087,50162000],["2003-02-10",0.0874,0.0912,0.0868,0.0891,73052000],["2003-02-11",0.0921,0.0936,0.0901,0.0927,47908000],["2003-02-12",0.0955,0.0957,0.0929,0.0949,56154000],["2003-02-13",0.0951,0.0951,0.0944,0.0944,60928000],["2003-02-14",0.0952,0.102,0.0947,0.1017,84350000],["2003-02-18",0.1022,0.1056,0.1003,0.1047,62678000],["2003-02-19",0.1059,0.1089,0.1049,0.1081,51184000],["2003-02-20",0.1106,0.1125,0.1074,0.1099,63392000],["2003-02-21",0.11,0.11,0.1033,0.1064,62552000],["2003-02-24",0.1024,0.1042,0.1001,0.1003,123396000],["2003-02-25",0.0986,0.1061,0.0965,0.1046,46298000],["2003-02-26",0.1054,0.106,0.1006,0.1039,38780000],["2003-02-27",0.1059,0.1179,0.1055,0.1179,231196000],["2003-02-28",0.1188,0.1229,0.1164,0.1222,118790000],["2003-03-03",0.1208,0.122,0.1125,0.114,157976000],["2003-03-04",0.1142,0.1172,0.111,0.1168,55650000],["2003-03-05",0.1169,0.1169,0.1126,0.1154,34986000],["2003-03-06",0.1165,0.1178,0.1143,0.1164,34552000],["2003-03-07",0.1141,0.1186,0.1125,0.1149,48538000],["2003-03-10",0.1141,0.1164,0.1122,0.1124,34244000],["2003-03-11",0.1124,0.1125,0.1071,0.1107,55314000],["2003-03-12",0.1104,0.1108,0.1064,0.1076,57512000],["2003-03-13",0.1097,0.1184,0.1089,0.1161,75600000],["2003-03-14",0.1186,0.1211,0.1171,0.1182,61292000],["2003-03-17",0.1184,0.1292,0.1119,0.1286,166166000],["2003-03-18",0.1321,0.137,0.1291,0.1339,210910000],["2003-03-19",0.1364,0.1399,0.1336,0.1374,160622000],["2003-03-20",0.1389,0.1406,0.1329,0.1345,146034000],["2003-03-21",0.1365,0.1401,0.1308,0.1325,81508000],["2003-03-24",0.1305,0.1329,0.1268,0.1286,89964000],["2003-03-25",0.1286,0.1392,0.1282,0.1375,126028000],["2003-03-26",0.1386,0.1481,0.1375,0.1471,185808000],["2003-03-27",0.1464,0.1565,0.1443,0.1552,306320000],["2003-03-28",0.1554,0.1595,0.1479,0.1504,261436000],["2003-03-31",0.1442,0.1507,0.1436,0.1454,82838000],["2003-04-01",0.1464,0.147,0.1326,0.1354,170198000],["2003-04-02",0.1429,0.1472,0.1397,0.1417,227612000],["2003-04-03",0.1443,0.1446,0.1397,0.1429,80332000],["2003-04-04",0.144,0.1459,0.1389,0.1396,58842000],["2003-04-07",0.1443,0.1518,0.1411,0.1425,103152000],["2003-04-08",0.1421,0.1471,0.1364,0.1441,62650000],["2003-04-09",0.1482,0.1486,0.1429,0.1457,58646000],["2003-04-10",0.1464,0.1511,0.1436,0.1501,54194000],["2003-04-11",0.15,0.155,0.1475,0.1484,47908000],["2003-04-14",0.1451,0.1479,0.1436,0.1443,53550000],["2003-04-15",0.1436,0.145,0.1409,0.1439,63112000],["2003-04-16",0.1449,0.1473,0.1436,0.1469,45332000],["2003-04-17",0.1475,0.1571,0.1469,0.1569,134624000],["2003-04-21",0.1693,0.1764,0.1614,0.1759,485730000],["2003-04-22",0.1749,0.1749,0.1603,0.1641,305704000],["2003-04-23",0.1647,0.1649,0.1432,0.148,367878000],["2003-04-24",0.1467,0.1628,0.145,0.1573,357658000],["2003-04-25",0.1571,0.1586,0.1492,0.1511,149226000],["2003-04-28",0.15,0.1589,0.15,0.1583,227276000],["2003-04-29",0.1579,0.1643,0.1579,0.1629,201292000],["2003-04-30",0.1635,0.1663,0.1554,0.1629,110712000],["2003-05-01",0.1619,0.1631,0.1596,0.1607,149842000],["2003-05-02",0.1604,0.1643,0.16,0.1616,123340000],["2003-05-05",0.1601,0.1742,0.1601,0.1669,144494000],["2003-05-06",0.1669,0.1728,0.1636,0.1659,149646000],["2003-05-07",0.1659,0.17,0.1632,0.1688,134736000],["2003-05-08",0.1665,0.1672,0.1626,0.1634,100464000],["2003-05-09",0.1636,0.165,0.1593,0.1616,59262000],["2003-05-12",0.1635,0.1711,0.1621,0.1681,117880000],["2003-05-13",0.1693,0.1804,0.1682,0.1796,182070000],["2003-05-14",0.1849,0.1852,0.1737,0.1749,191170000],["2003-05-15",0.1756,0.1784,0.1725,0.1747,106848000],["2003-05-16",0.1751,0.1757,0.1643,0.1699,129668000],["2003-05-19",0.1664,0.1673,0.1466,0.1485,304724000],["2003-05-20",0.1525,0.1568,0.1468,0.1554,202090000],["2003-05-21",0.1554,0.1556,0.1483,0.1514,94514000],["2003-05-22",0.1513,0.1631,0.1507,0.1614,142786000],["2003-05-23",0.1634,0.1657,0.1579,0.158,81718000],["2003-05-27",0.1575,0.1639,0.1571,0.1621,138838000],["2003-05-28",0.1629,0.1675,0.1554,0.1614,101276000],["2003-05-29",0.161,0.1644,0.1579,0.1629,72772000],["2003-05-30",0.1631,0.1639,0.1582,0.1607,104762000],["2003-06-02",0.1608,0.1732,0.1608,0.1664,175476000],["2003-06-03",0.1664,0.1719,0.1646,0.1704,85484000],["2003-06-04",0.1722,0.18,0.1715,0.1743,124208000],["2003-06-05",0.1749,0.1817,0.1688,0.1815,131040000],["2003-06-06",0.1839,0.1882,0.1664,0.1686,191744000],["2003-06-09",0.1687,0.1692,0.1607,0.1643,127316000],["2003-06-10",0.1573,0.1684,0.1487,0.1621,624330000],["2003-06-11",0.158,0.1632,0.1564,0.1604,179732000],["2003-06-12",0.1585,0.1606,0.1516,0.1566,184576000],["2003-06-13",0.1515,0.1525,0.1289,0.1371,660240000],["2003-06-16",0.1389,0.1555,0.1386,0.1554,322252000],["2003-06-17",0.156,0.1593,0.1509,0.1515,175420000],["2003-06-18",0.1526,0.1562,0.1509,0.1533,110012000],["2003-06-19",0.1529,0.1582,0.1529,0.1569,154252000],["2003-06-20",0.1584,0.1611,0.1515,0.155,130186000],["2003-06-23",0.154,0.1561,0.1516,0.1536,86996000],["2003-06-24",0.1529,0.1713,0.1529,0.1632,336812000],["2003-06-25",0.1679,0.1724,0.1611,0.1651,189784000],["2003-06-26",0.1659,0.1801,0.1651,0.1777,322574000],["2003-06-27",0.1785,0.1849,0.1766,0.1779,181118000],["2003-06-30",0.1792,0.1874,0.1779,0.1825,260120000],["2003-07-01",0.1829,0.1829,0.1733,0.1768,123564000],["2003-07-02",0.1854,0.1964,0.1834,0.194,390712000],["2003-07-03",0.1921,0.1993,0.1914,0.1982,82026000],["2003-07-07",0.1964,0.2043,0.1879,0.1914,194670000],["2003-07-08",0.1929,0.1971,0.1911,0.1959,107506000],["2003-07-09",0.1957,0.2003,0.1921,0.1969,96320000],["2003-07-10",0.1955,0.1996,0.1907,0.1922,87542000],["2003-07-11",0.1901,0.1946,0.1859,0.1892,79366000],["2003-07-14",0.1903,0.2039,0.1892,0.201,118622000],["2003-07-15",0.1905,0.2001,0.1869,0.1884,175882000],["2003-07-16",0.1904,0.1929,0.175,0.182,135338000],["2003-07-17",0.1803,0.182,0.1755,0.1806,171416000],["2003-07-18",0.1822,0.1824,0.1611,0.1725,362362000],["2003-07-21",0.1726,0.1726,0.1641,0.1681,109242000],["2003-07-22",0.1681,0.1785,0.1677,0.1764,115248000],["2003-07-23",0.1776,0.1909,0.1775,0.1905,218988000],["2003-07-24",0.1921,0.1954,0.1871,0.1886,108416000],["2003-07-25",0.1864,0.1936,0.1864,0.193,55342000],["2003-07-28",0.1896,0.1962,0.1894,0.1901,74956000],["2003-07-29",0.1911,0.1929,0.1875,0.1906,53578000],["2003-07-30",0.1911,0.1912,0.1846,0.1854,52864000],["2003-07-31",0.1875,0.1879,0.1771,0.1871,85344000],["2003-08-01",0.1851,0.1857,0.1782,0.1782,63392000],["2003-08-04",0.1782,0.1797,0.1736,0.1782,36764000],["2003-08-05",0.1793,0.1818,0.1733,0.1736,30842000],["2003-08-06",0.1743,0.175,0.1634,0.1669,81130000],["2003-08-07",0.1651,0.1668,0.1614,0.1649,78932000],["2003-08-08",0.165,0.1696,0.1649,0.1678,33390000],["2003-08-11",0.1668,0.1781,0.1667,0.1773,62804000],["2003-08-12",0.1781,0.1786,0.1724,0.1776,30100000],["2003-08-13",0.1777,0.1803,0.172,0.173,45374000],["2003-08-14",0.1737,0.182,0.1731,0.1781,112938000],["2003-08-15",0.1793,0.1803,0.1755,0.1785,51170000],["2003-08-18",0.1793,0.1795,0.1742,0.1775,63350000],["2003-08-19",0.1792,0.1856,0.176,0.1846,87052000],["2003-08-20",0.1836,0.2061,0.1836,0.198,293370000],["2003-08-21",0.2018,0.2123,0.2016,0.206,195538000],["2003-08-22",0.2069,0.2098,0.2036,0.2057,83958000],["2003-08-25",0.2036,0.2047,0.1946,0.2005,68922000],["2003-08-26",0.1993,0.2154,0.1957,0.2128,131782000],["2003-08-27",0.2143,0.2364,0.2137,0.2312,333228000],["2003-08-28",0.2356,0.2357,0.2189,0.226,137200000],["2003-08-29",0.2249,0.2413,0.2232,0.2381,111300000],["2003-09-02",0.2374,0.2478,0.2314,0.2404,271026000],["2003-09-03",0.2466,0.2531,0.2354,0.2379,238336000],["2003-09-04",0.2371,0.2414,0.2343,0.2392,82404000],["2003-09-05",0.2379,0.2521,0.2379,0.2468,208446000],["2003-09-08",0.2444,0.2536,0.2429,0.248,166992000],["2003-09-09",0.2476,0.2609,0.2474,0.2536,108752000],["2003-09-10",0.2521,0.2591,0.24,0.2422,106428000],["2003-09-11",0.2429,0.2446,0.2291,0.2348,177856000],["2003-09-12",0.2339,0.2483,0.2321,0.2469,161420000],["2003-09-15",0.2482,0.2581,0.2461,0.2536,178766000],["2003-09-16",0.2646,0.2674,0.2546,0.2564,216846000],["2003-09-17",0.2586,0.2641,0.2531,0.2554,112042000],["2003-09-18",0.2586,0.263,0.2543,0.261,122150000],["2003-09-19",0.2607,0.2686,0.2556,0.2643,96054000],["2003-09-22",0.2604,0.2874,0.2595,0.2771,225400000],["2003-09-23",0.2796,0.2821,0.2726,0.2795,104468000],["2003-09-24",0.2806,0.2809,0.2706,0.2714,73850000],["2003-09-25",0.2706,0.2746,0.241,0.2486,209118000],["2003-09-26",0.2436,0.2552,0.2381,0.2392,121870000],["2003-09-29",0.2322,0.2418,0.2173,0.2391,402654000],["2003-09-30",0.2414,0.2579,0.2361,0.2397,207116000],["2003-10-01",0.2386,0.2535,0.2386,0.2465,138768000],["2003-10-02",0.2689,0.2971,0.2571,0.2926,731290000],["2003-10-03",0.2939,0.2959,0.2824,0.2868,362740000],["2003-10-06",0.2859,0.3045,0.2811,0.2954,184254000],["2003-10-07",0.2958,0.3193,0.2926,0.3146,219394000],["2003-10-08",0.3199,0.3206,0.3004,0.3071,220668000],["2003-10-09",0.3074,0.3229,0.3055,0.3076,186718000],["2003-10-10",0.3107,0.3204,0.3093,0.3189,102214000],["2003-10-13",0.3171,0.3346,0.3164,0.3345,210896000],["2003-10-14",0.3369,0.3461,0.3275,0.3373,241766000],["2003-10-15",0.3385,0.3429,0.3174,0.3193,164248000],["2003-10-16",0.3249,0.3826,0.3237,0.3704,1258250000],["2003-10-17",0.3675,0.3791,0.3536,0.3724,384566000],["2003-10-20",0.3634,0.4018,0.3604,0.391,605598000],["2003-10-21",0.3946,0.4,0.3824,0.3893,353612000],["2003-10-22",0.3793,0.3882,0.3725,0.3746,227332000],["2003-10-23",0.3658,0.3816,0.3579,0.3724,231434000],["2003-10-24",0.375,0.3818,0.3621,0.3714,215138000],["2003-10-27",0.3689,0.3844,0.3681,0.3839,155176000],["2003-10-28",0.3904,0.4034,0.3871,0.4034,218848000],["2003-10-29",0.4107,0.4236,0.4064,0.4219,273336000],["2003-10-30",0.431,0.4357,0.4129,0.4165,269136000],["2003-10-31",0.4203,0.4211,0.4037,0.4093,160174000],["2003-11-03",0.4099,0.4214,0.4086,0.4175,147126000],["2003-11-04",0.4146,0.4325,0.4131,0.4257,156352000],["2003-11-05",0.4232,0.4285,0.4139,0.4194,172774000],["2003-11-06",0.3943,0.4049,0.3574,0.3631,1095948000],["2003-11-07",0.3654,0.3775,0.3301,0.3349,1030540000],["2003-11-10",0.3348,0.3426,0.3282,0.3329,485128000],["2003-11-11",0.3351,0.3425,0.3282,0.3359,262906000],["2003-11-12",0.3357,0.3606,0.3326,0.3589,343532000],["2003-11-13",0.3628,0.3629,0.3443,0.3464,238364000],["2003-11-14",0.3456,0.3533,0.3325,0.3341,189210000],["2003-11-17",0.3311,0.3314,0.3156,0.319,317212000],["2003-11-18",0.3229,0.34,0.3195,0.3326,392294000],["2003-11-19",0.3329,0.3423,0.3257,0.3317,231238000],["2003-11-20",0.3179,0.3364,0.3157,0.3254,294686000],["2003-11-21",0.3318,0.3357,0.323,0.3261,220402000],["2003-11-24",0.3244,0.3357,0.3244,0.3343,139874000],["2003-11-25",0.3368,0.3493,0.3354,0.3429,169274000],["2003-11-26",0.3447,0.3525,0.3405,0.3451,140392000],["2003-11-28",0.3452,0.3508,0.3429,0.35,51086000],["2003-12-01",0.353,0.3643,0.3514,0.3621,181720000],["2003-12-02",0.3604,0.3701,0.3571,0.3636,158242000],["2003-12-03",0.3675,0.3733,0.3539,0.3555,183498000],["2003-12-04",0.3571,0.3618,0.3333,0.3431,288260000],["2003-12-05",0.3404,0.3463,0.3335,0.3391,125678000],["2003-12-08",0.3375,0.3462,0.3256,0.3372,201572000],["2003-12-09",0.3399,0.3418,0.3236,0.3246,146818000],["2003-12-10",0.3231,0.3379,0.3171,0.3218,256844000],["2003-12-11",0.3216,0.339,0.3214,0.3389,180600000],["2003-12-12",0.3421,0.3423,0.3302,0.3344,117040000],["2003-12-15",0.3457,0.3482,0.3211,0.3237,142898000],["2003-12-16",0.3212,0.3242,0.3121,0.32,193396000],["2003-12-17",0.3179,0.362,0.3075,0.3606,644154000],["2003-12-18",0.3591,0.37,0.3554,0.3655,442568000],["2003-12-19",0.3656,0.3699,0.3596,0.3648,181692000],["2003-12-22",0.3629,0.3732,0.3611,0.3712,189252000],["2003-12-23",0.3714,0.396,0.3636,0.3919,290430000],["2003-12-24",0.3936,0.4176,0.3918,0.407,275254000],["2003-12-26",0.4064,0.4213,0.405,0.4157,118874000],["2003-12-29",0.4179,0.4231,0.4147,0.4165,162694000],["2003-12-30",0.4166,0.4166,0.4026,0.4056,155736000],["2003-12-31",0.4046,0.4091,0.3881,0.3906,168014000],["2004-01-02",0.4107,0.4128,0.3842,0.3916,502306000],["2004-01-05",0.3893,0.4061,0.3875,0.3993,252070000],["2004-01-06",0.3946,0.4339,0.3937,0.4258,526330000],["2004-01-07",0.4307,0.447,0.4249,0.4446,684320000],["2004-01-08",0.4539,0.4564,0.4291,0.4433,371784000],["2004-01-09",0.4337,0.4579,0.4316,0.4429,330302000],["2004-01-12",0.4446,0.4614,0.4366,0.4575,268576000],["2004-01-13",0.4599,0.468,0.4527,0.4665,329630000],["2004-01-14",0.4643,0.4725,0.4586,0.465,230706000],["2004-01-15",0.4637,0.4676,0.4536,0.4628,160132000],["2004-01-16",0.4639,0.4683,0.4594,0.4683,240758000],["2004-01-20",0.4699,0.4944,0.4656,0.4839,409248000],["2004-01-21",0.4859,0.4882,0.4688,0.47,409150000],["2004-01-22",0.5414,0.5657,0.523,0.5547,1662346000],["2004-01-23",0.5536,0.5625,0.5361,0.5536,545930000],["2004-01-26",0.5464,0.5506,0.5375,0.5447,313068000],["2004-01-27",0.5429,0.5681,0.5351,0.5371,670124000],["2004-01-28",0.5366,0.5456,0.5054,0.5136,496118000],["2004-01-29",0.5209,0.5216,0.4906,0.5054,563934000],["2004-01-30",0.5034,0.5334,0.5014,0.5244,356440000],["2004-02-02",0.53,0.5383,0.5157,0.5195,320348000],["2004-02-03",0.5184,0.5266,0.5006,0.5136,337442000],["2004-02-04",0.5089,0.5149,0.4957,0.4975,273574000],["2004-02-05",0.4961,0.5255,0.4949,0.5226,332486000],["2004-02-06",0.5236,0.5486,0.5176,0.5474,315588000],["2004-02-09",0.5518,0.5639,0.5461,0.5469,303324000],["2004-02-10",0.5532,0.5532,0.5145,0.52,642208000],["2004-02-11",0.5157,0.5364,0.5003,0.514,570612000],["2004-02-12",0.5196,0.541,0.5037,0.5329,396515000],["2004-02-13",0.537,0.5446,0.5064,0.5077,298480000],["2004-02-17",0.5157,0.5171,0.493,0.504,219779000],["2004-02-18",0.5069,0.5157,0.4974,0.5034,145733000],["2004-02-19",0.5097,0.5143,0.4836,0.4879,179550000],["2004-02-20",0.4833,0.5054,0.465,0.5054,386253000],["2004-02-23",0.4843,0.5121,0.4829,0.5003,422492000],["2004-02-24",0.4503,0.4591,0.4323,0.4457,991746000],["2004-02-25",0.444,0.4501,0.4367,0.4444,272328000],["2004-02-26",0.4403,0.4874,0.4376,0.48,515823000],["2004-02-27",0.4857,0.4996,0.4717,0.4914,349902000],["2004-03-01",0.4907,0.5066,0.4889,0.4964,243908000],["2004-03-02",0.4964,0.5021,0.4914,0.4923,157969000],["2004-03-03",0.492,0.4943,0.4716,0.4717,209104000],["2004-03-04",0.4733,0.4749,0.4644,0.4669,170233000],["2004-03-05",0.4651,0.4871,0.4619,0.4753,193578000],["2004-03-08",0.4729,0.48,0.4543,0.4569,135541000],["2004-03-09",0.4577,0.4593,0.4414,0.445,177317000],["2004-03-10",0.4434,0.4549,0.436,0.4373,137333000],["2004-03-11",0.4349,0.45,0.4191,0.4289,321265000],["2004-03-12",0.4343,0.4406,0.4293,0.4396,142457000],["2004-03-15",0.4333,0.4381,0.4207,0.4221,137480000],["2004-03-16",0.4229,0.4313,0.408,0.415,226975000],["2004-03-17",0.4207,0.4413,0.4187,0.436,173768000],["2004-03-18",0.4347,0.4476,0.431,0.4414,108584000],["2004-03-19",0.4443,0.4501,0.4371,0.439,99547000],["2004-03-22",0.4293,0.4336,0.4171,0.4179,109438000],["2004-03-23",0.4269,0.4317,0.3953,0.4071,225428000],["2004-03-24",0.4071,0.4143,0.3957,0.4047,90608000],["2004-03-25",0.4083,0.4274,0.4057,0.4229,110663000],["2004-03-26",0.4243,0.425,0.4123,0.4139,111090000],["2004-03-29",0.4393,0.4774,0.4304,0.477,449393000],["2004-03-30",0.475,0.4977,0.4686,0.491,280105000],["2004-03-31",0.4929,0.4993,0.4796,0.4874,162743000],["2004-04-01",0.5156,0.5173,0.4814,0.5051,385665000],["2004-04-02",0.5171,0.5244,0.5017,0.5026,153349000],["2004-04-05",0.5009,0.5206,0.4973,0.51,115472000],["2004-04-06",0.5073,0.514,0.5007,0.5086,98329000],["2004-04-07",0.5106,0.5194,0.5,0.509,86072000],["2004-04-08",0.5257,0.5449,0.5236,0.5379,231441000],["2004-04-12",0.5423,0.5517,0.5294,0.5387,145964000],["2004-04-13",0.5433,0.5477,0.5153,0.5227,154021000],["2004-04-14",0.5143,0.5221,0.5114,0.5214,103418000],["2004-04-15",0.5229,0.5416,0.5117,0.5289,308000000],["2004-04-16",0.4653,0.4691,0.4174,0.4393,1043217000],["2004-04-19",0.4276,0.4426,0.386,0.4379,588630000],["2004-04-20",0.4423,0.4456,0.414,0.4157,191961000],["2004-04-21",0.42,0.4246,0.4026,0.4144,212583000],["2004-04-22",0.4129,0.4337,0.4101,0.4254,141666000],["2004-04-23",0.43,0.4317,0.415,0.423,80584000],["2004-04-26",0.4217,0.4284,0.408,0.4087,105826000],["2004-04-27",0.4114,0.4143,0.3957,0.4006,117768000],["2004-04-28",0.3996,0.4096,0.3904,0.3954,142009000],["2004-04-29",0.3889,0.3949,0.3693,0.3721,224840000],["2004-04-30",0.376,0.3787,0.3596,0.3623,198954000],["2004-05-03",0.3614,0.3857,0.3613,0.3843,220997000],["2004-05-04",0.3806,0.3987,0.3717,0.3853,214179000],["2004-05-05",0.3879,0.4136,0.385,0.4113,225330000],["2004-05-06",0.4107,0.4107,0.39,0.403,142177000],["2004-05-07",0.3957,0.4057,0.39,0.3906,118279000],["2004-05-10",0.3779,0.3916,0.3726,0.3856,188825000],["2004-05-11",0.4093,0.4223,0.4059,0.42,239274000],["2004-05-12",0.42,0.4241,0.4033,0.4216,168217000],["2004-05-13",0.4234,0.4391,0.4207,0.4384,141533000],["2004-05-14",0.4406,0.4463,0.426,0.4391,150402000],["2004-05-17",0.4241,0.4384,0.4196,0.4357,123249000],["2004-05-18",0.443,0.4471,0.426,0.4429,154903000],["2004-05-19",0.4513,0.4671,0.4429,0.4479,137620000],["2004-05-20",0.4503,0.4529,0.4357,0.442,87633000],["2004-05-21",0.4424,0.448,0.4366,0.4466,78960000],["2004-05-24",0.4466,0.4564,0.4443,0.4564,80052000],["2004-05-25",0.4557,0.4607,0.4471,0.4586,113778000],["2004-05-26",0.4553,0.4654,0.455,0.4649,69076000],["2004-05-27",0.4751,0.4753,0.465,0.4743,118524000],["2004-05-28",0.471,0.4743,0.4619,0.4703,81109000],["2004-06-01",0.4627,0.4714,0.4569,0.4657,129850000],["2004-06-02",0.47,0.4706,0.4607,0.4639,69048000],["2004-06-03",0.4629,0.463,0.4423,0.445,92785000],["2004-06-04",0.4483,0.455,0.4459,0.4486,47250000],["2004-06-07",0.4531,0.461,0.4503,0.4586,81130000],["2004-06-08",0.457,0.4636,0.4553,0.4573,36575000],["2004-06-09",0.4514,0.4517,0.4369,0.4471,151305000],["2004-06-10",0.4486,0.4521,0.44,0.4456,38941000],["2004-06-14",0.4356,0.4357,0.408,0.4221,161525000],["2004-06-15",0.4251,0.4357,0.4226,0.4247,72002000],["2004-06-16",0.4243,0.4461,0.4243,0.432,89579000],["2004-06-17",0.4324,0.4327,0.4226,0.426,82642000],["2004-06-18",0.427,0.4311,0.4194,0.4221,78582000],["2004-06-21",0.4221,0.424,0.4107,0.4131,79590000],["2004-06-22",0.4179,0.4179,0.405,0.4141,117551000],["2004-06-23",0.4126,0.4401,0.4126,0.4384,166810000],["2004-06-24",0.4471,0.4557,0.4436,0.4441,185143000],["2004-06-25",0.4467,0.5013,0.445,0.457,157563000],["2004-06-28",0.461,0.5,0.4574,0.4857,302736000],["2004-06-29",0.4979,0.5037,0.4866,0.4883,152257000],["2004-06-30",0.508,0.5224,0.498,0.5143,295113000],["2004-07-01",0.51,0.5153,0.5056,0.5136,230762000],["2004-07-02",0.497,0.497,0.4557,0.4616,336035000],["2004-07-06",0.4521,0.485,0.4489,0.4789,157325000],["2004-07-07",0.4794,0.4981,0.4679,0.4764,132629000],["2004-07-08",0.4641,0.4771,0.4539,0.4559,151522000],["2004-07-09",0.462,0.4776,0.4614,0.4776,66346000],["2004-07-12",0.4761,0.4777,0.4573,0.4654,72289000],["2004-07-13",0.4676,0.4761,0.4537,0.4549,105084000],["2004-07-14",0.453,0.4699,0.4357,0.458,95249000],["2004-07-15",0.4607,0.4707,0.4533,0.4571,314482000],["2004-07-16",0.3834,0.3871,0.3266,0.3289,1838361000],["2004-07-19",0.3129,0.316,0.2844,0.2881,840280000],["2004-07-20",0.2959,0.317,0.2886,0.308,365904000],["2004-07-21",0.3057,0.3071,0.2846,0.2857,184359000],["2004-07-22",0.2819,0.2939,0.2801,0.2891,177184000],["2004-07-23",0.2877,0.2929,0.2836,0.2896,145971000],["2004-07-26",0.2881,0.289,0.2643,0.2723,194572000],["2004-07-27",0.2741,0.2927,0.2734,0.2909,143073000],["2004-07-28",0.2933,0.2934,0.2751,0.289,109697000],["2004-07-29",0.292,0.2957,0.2823,0.29,73850000],["2004-07-30",0.287,0.2957,0.2867,0.2929,50533000],["2004-08-02",0.2834,0.2914,0.2796,0.288,100226000],["2004-08-03",0.2893,0.2896,0.275,0.275,72121000],["2004-08-04",0.2717,0.273,0.2433,0.2504,369880000],["2004-08-05",0.2511,0.2576,0.242,0.2443,210882000],["2004-08-06",0.2383,0.2464,0.218,0.2416,358967000],["2004-08-09",0.2376,0.2454,0.2224,0.2346,219037000],["2004-08-10",0.239,0.2513,0.2346,0.2449,183169000],["2004-08-11",0.2334,0.2406,0.2266,0.2301,188636000],["2004-08-12",0.227,0.2284,0.2186,0.2197,139496000],["2004-08-13",0.2186,0.2207,0.2094,0.214,152852000],["2004-08-16",0.2124,0.2226,0.2101,0.2197,80353000],["2004-08-17",0.2244,0.2379,0.2211,0.2224,96873000],["2004-08-18",0.2241,0.2279,0.2193,0.2249,115157000],["2004-08-19",0.2274,0.2307,0.22,0.2264,59696000],["2004-08-20",0.2264,0.2286,0.2221,0.2263,76524000],["2004-08-23",0.231,0.2321,0.2236,0.2273,59514000],["2004-08-24",0.2276,0.2303,0.2179,0.2209,72205000],["2004-08-25",0.2221,0.2279,0.218,0.2239,75236000],["2004-08-26",0.2229,0.2241,0.2111,0.2177,67690000],["2004-08-27",0.2196,0.2196,0.2151,0.2164,24976000],["2004-08-30",0.2146,0.2157,0.2007,0.2064,84833000],["2004-08-31",0.2054,0.2086,0.1979,0.1993,98070000],["2004-09-01",0.2001,0.2074,0.1986,0.2039,124432000],["2004-09-02",0.2014,0.2157,0.1983,0.2121,153573000],["2004-09-03",0.2127,0.2143,0.2029,0.2051,144333000],["2004-09-07",0.2394,0.2454,0.2166,0.2201,928851000],["2004-09-08",0.2233,0.2234,0.2124,0.2153,143080000],["2004-09-09",0.2143,0.2206,0.2143,0.2154,65681000],["2004-09-10",0.2164,0.2203,0.211,0.2134,106743000],["2004-09-13",0.2157,0.2279,0.2153,0.226,120981000],["2004-09-14",0.2286,0.2336,0.2214,0.2331,119910000],["2004-09-15",0.2341,0.2397,0.2257,0.2271,130634000],["2004-09-16",0.2309,0.2536,0.2284,0.2441,246288000],["2004-09-17",0.2456,0.2507,0.2393,0.2427,138824000],["2004-09-20",0.2471,0.2571,0.2417,0.2537,166992000],["2004-09-21",0.2574,0.2586,0.2476,0.2501,93968000],["2004-09-22",0.252,0.253,0.238,0.2407,85778000],["2004-09-23",0.241,0.2459,0.2357,0.24,52626000],["2004-09-24",0.2426,0.245,0.2371,0.2379,140126000],["2004-09-27",0.2356,0.2371,0.2293,0.2334,73276000],["2004-09-28",0.2326,0.2364,0.2274,0.2341,77756000],["2004-09-29",0.2299,0.2386,0.2249,0.234,101584000],["2004-09-30",0.232,0.232,0.2133,0.2203,203294000],["2004-10-01",0.2493,0.2516,0.2273,0.2333,500514000],["2004-10-04",0.2473,0.254,0.2407,0.2464,319291000],["2004-10-05",0.277,0.28,0.2557,0.2579,1375850000],["2004-10-06",0.2496,0.2607,0.2484,0.2564,267575000],["2004-10-07",0.2546,0.2593,0.2486,0.2506,139867000],["2004-10-08",0.2471,0.2531,0.2393,0.2394,152824000],["2004-10-11",0.2404,0.2493,0.237,0.249,119007000],["2004-10-12",0.2566,0.2567,0.2443,0.2469,193592000],["2004-10-13",0.2504,0.2531,0.245,0.2479,144186000],["2004-10-14",0.2491,0.2529,0.2429,0.249,224147000],["2004-10-15",0.1433,0.1641,0.1423,0.1471,3234140000],["2004-10-18",0.1514,0.1523,0.1407,0.141,860650000],["2004-10-19",0.1423,0.1441,0.1381,0.1419,550424000],["2004-10-20",0.1427,0.1471,0.1421,0.1443,215901000],["2004-10-21",0.1474,0.1479,0.1424,0.1439,202398000],["2004-10-22",0.1443,0.145,0.1389,0.14,200347000],["2004-10-25",0.1417,0.145,0.139,0.1427,218400000],["2004-10-26",0.142,0.142,0.1364,0.1373,167111000],["2004-10-27",0.1341,0.1406,0.1321,0.1383,255171000],["2004-10-28",0.1407,0.1409,0.1357,0.137,102781000],["2004-10-29",0.1364,0.1386,0.1343,0.1353,154931000],["2004-11-01",0.1354,0.1371,0.1336,0.1347,131691000],["2004-11-02",0.1341,0.1477,0.134,0.1416,404061000],["2004-11-03",0.1456,0.1506,0.144,0.1446,352492000],["2004-11-04",0.1464,0.1536,0.1464,0.151,210371000],["2004-11-05",0.1534,0.1629,0.1516,0.156,250614000],["2004-11-08",0.1601,0.1604,0.1536,0.1551,168357000],["2004-11-09",0.1547,0.1561,0.15,0.1523,113617000],["2004-11-10",0.1529,0.1533,0.1476,0.1483,98329000],["2004-11-11",0.15,0.154,0.1493,0.1536,110908000],["2004-11-12",0.1526,0.16,0.1526,0.1551,107086000],["2004-11-15",0.1583,0.1606,0.1543,0.1604,146349000],["2004-11-16",0.1514,0.1553,0.1476,0.1546,168315000],["2004-11-17",0.1509,0.1571,0.1476,0.1494,202573000],["2004-11-18",0.1687,0.1754,0.1646,0.1703,802088000],["2004-11-19",0.1687,0.1699,0.1601,0.1607,207935000],["2004-11-22",0.1587,0.1641,0.1586,0.1616,109977000],["2004-11-23",0.1617,0.1629,0.1559,0.1564,110502000],["2004-11-24",0.156,0.164,0.1526,0.1623,118937000],["2004-11-26",0.1634,0.164,0.1607,0.1621,43778000],["2004-11-29",0.1657,0.1674,0.1614,0.1631,107520000],["2004-11-30",0.1644,0.1657,0.158,0.1626,79646000],["2004-12-01",0.1631,0.1646,0.1579,0.1607,164570000],["2004-12-02",0.1594,0.1633,0.1591,0.1621,107478000],["2004-12-03",0.1621,0.1636,0.16,0.1614,93282000],["2004-12-06",0.1614,0.163,0.1593,0.16,76370000],["2004-12-07",0.16,0.1736,0.16,0.1667,311262000],["2004-12-08",0.1704,0.1736,0.1614,0.1616,127092000],["2004-12-09",0.161,0.1689,0.1603,0.1676,158032000],["2004-12-10",0.1713,0.1727,0.1671,0.1677,84672000],["2004-12-13",0.1727,0.1847,0.1709,0.1826,254184000],["2004-12-14",0.1814,0.1831,0.1757,0.18,207130000],["2004-12-15",0.1856,0.1933,0.1807,0.1831,245609000],["2004-12-16",0.1847,0.1974,0.1814,0.1909,230076000],["2004-12-17",0.1929,0.1943,0.1821,0.1854,173656000],["2004-12-20",0.1894,0.1927,0.181,0.1814,118503000],["2004-12-21",0.1861,0.1861,0.1783,0.18,106407000],["2004-12-22",0.1683,0.1714,0.163,0.1671,402199000],["2004-12-23",0.1689,0.1693,0.1589,0.1647,275835000],["2004-12-27",0.1693,0.17,0.1649,0.1657,73696000],["2004-12-28",0.1639,0.175,0.1639,0.1729,150220000],["2004-12-29",0.1786,0.1821,0.174,0.1804,162015000],["2004-12-30",0.1804,0.1857,0.1784,0.1811,104237000],["2004-12-31",0.183,0.183,0.1747,0.1761,98308000],["2005-01-03",0.18,0.18,0.1646,0.1703,113344000],["2005-01-04",0.1703,0.1707,0.1607,0.1666,173523000],["2005-01-05",0.1677,0.1677,0.1584,0.16,127323000],["2005-01-06",0.16,0.1624,0.1573,0.1579,82733000],["2005-01-07",0.1587,0.165,0.1571,0.1589,74907000],["2005-01-10",0.1586,0.1677,0.1586,0.161,99344000],["2005-01-11",0.1629,0.1634,0.1573,0.1573,78421000],["2005-01-12",0.1599,0.1614,0.1504,0.1536,124460000],["2005-01-13",0.1564,0.1579,0.1534,0.1551,95858000],["2005-01-14",0.1591,0.1634,0.154,0.1619,145026000],["2005-01-18",0.1627,0.1639,0.1563,0.1614,103866000],["2005-01-19",0.1623,0.1623,0.156,0.1581,122514000],["2005-01-20",0.1589,0.1604,0.156,0.1584,76538000],["2005-01-21",0.1573,0.1606,0.157,0.1577,44352000],["2005-01-24",0.1573,0.1623,0.1549,0.1591,217119000],["2005-01-25",0.1811,0.1874,0.1613,0.1619,668514000],["2005-01-26",0.1587,0.1641,0.1539,0.1576,184422000],["2005-01-27",0.1567,0.163,0.1559,0.1601,69146000],["2005-01-28",0.1603,0.1671,0.159,0.1634,93625000],["2005-01-31",0.162,0.1654,0.1607,0.1643,62790000],["2005-02-01",0.1631,0.1664,0.1627,0.164,47439000],["2005-02-02",0.1631,0.165,0.16,0.1603,47600000],["2005-02-03",0.1621,0.1713,0.162,0.17,186130000],["2005-02-04",0.1706,0.1743,0.1674,0.1717,71708000],["2005-02-07",0.1704,0.1727,0.1647,0.1647,75565000],["2005-02-08",0.1644,0.168,0.163,0.1643,65408000],["2005-02-09",0.165,0.166,0.1591,0.1639,54537000],["2005-02-10",0.1634,0.1657,0.1607,0.1619,63140000],["2005-02-11",0.1619,0.1627,0.1583,0.1593,82418000],["2005-02-14",0.1614,0.1621,0.1587,0.1594,44730000],["2005-02-15",0.1607,0.1643,0.1584,0.1607,79100000],["2005-02-16",0.1596,0.1606,0.1551,0.1564,56049000],["2005-02-17",0.1583,0.1583,0.1491,0.15,89474000],["2005-02-18",0.15,0.1536,0.149,0.1526,94332000],["2005-02-22",0.1514,0.1536,0.145,0.1459,64939000],["2005-02-23",0.1467,0.1483,0.1444,0.1456,44576000],["2005-02-24",0.145,0.1496,0.143,0.1486,53116000],["2005-02-25",0.1527,0.1583,0.1521,0.157,294693000],["2005-02-28",0.1583,0.1586,0.15,0.1529,66080000],["2005-03-01",0.1529,0.1564,0.1516,0.1541,44520000],["2005-03-02",0.1543,0.1579,0.1514,0.1526,144116000],["2005-03-03",0.1527,0.1556,0.15,0.1509,73318000],["2005-03-04",0.1514,0.1544,0.15,0.1529,54999000],["2005-03-07",0.1527,0.1546,0.15,0.1513,42385000],["2005-03-08",0.1511,0.1517,0.1437,0.1446,76783000],["2005-03-09",0.1443,0.1463,0.1389,0.143,97216000],["2005-03-10",0.1424,0.1443,0.1409,0.1413,51534000],["2005-03-11",0.1427,0.1429,0.1339,0.1347,95501000],["2005-03-14",0.1346,0.1393,0.1343,0.1357,61908000],["2005-03-15",0.1353,0.1374,0.1303,0.1314,105357000],["2005-03-16",0.1301,0.1331,0.13,0.131,72604000],["2005-03-17",0.1317,0.132,0.1307,0.1314,45549000],["2005-03-18",0.1321,0.1321,0.1307,0.1314,69832000],["2005-03-21",0.1321,0.1357,0.1309,0.133,61943000],["2005-03-22",0.1336,0.1341,0.1307,0.1307,42973000],["2005-03-23",0.13,0.1321,0.1293,0.1313,58625000],["2005-03-24",0.1301,0.1317,0.1273,0.129,67760000],["2005-03-28",0.1379,0.1419,0.1357,0.1397,125153000],["2005-03-29",0.1404,0.1481,0.1393,0.1443,101577000],["2005-03-30",0.1447,0.1473,0.1414,0.1464,56406000],["2005-03-31",0.1466,0.155,0.1464,0.155,136654000],["2005-04-01",0.1557,0.1571,0.1536,0.1547,101752000],["2005-04-04",0.1566,0.1571,0.1516,0.1566,62328000],["2005-04-05",0.1503,0.156,0.1501,0.1546,46137000],["2005-04-06",0.1561,0.16,0.1543,0.1586,90587000],["2005-04-07",0.1577,0.1624,0.1561,0.1606,74774000],["2005-04-08",0.1626,0.1739,0.1626,0.1716,242851000],["2005-04-11",0.172,0.172,0.1643,0.1699,75082000],["2005-04-12",0.1673,0.17,0.1661,0.1667,41468000],["2005-04-13",0.1676,0.1764,0.1671,0.173,95543000],["2005-04-14",0.1747,0.1747,0.1683,0.1711,61376000],["2005-04-15",0.1797,0.1857,0.165,0.167,146706000],["2005-04-18",0.1684,0.1699,0.1554,0.1619,66479000],["2005-04-19",0.1627,0.1667,0.1577,0.166,46298000],["2005-04-20",0.1657,0.1664,0.1593,0.1636,55132000],["2005-04-21",0.1679,0.1746,0.1643,0.1736,170128000],["2005-04-22",0.1623,0.1633,0.1576,0.16,169932000],["2005-04-25",0.1614,0.1643,0.1586,0.1643,84546000],["2005-04-26",0.1636,0.1649,0.1613,0.1614,42210000],["2005-04-27",0.161,0.1671,0.161,0.1643,43190000],["2005-04-28",0.1616,0.1654,0.161,0.1644,32004000],["2005-04-29",0.1653,0.1677,0.1636,0.165,45052000],["2005-05-02",0.1647,0.1663,0.1617,0.1653,30198000],["2005-05-03",0.1636,0.167,0.1636,0.1649,32179000],["2005-05-04",0.166,0.1699,0.1629,0.1657,57057000],["2005-05-05",0.1649,0.1714,0.1619,0.1634,67046000],["2005-05-06",0.1636,0.1657,0.1629,0.1653,28644000],["2005-05-09",0.1643,0.1679,0.1636,0.1659,22603000],["2005-05-10",0.1646,0.167,0.1646,0.1654,42364000],["2005-05-11",0.165,0.1859,0.1649,0.185,264425000],["2005-05-12",0.1857,0.2056,0.1783,0.1976,448763000],["2005-05-13",0.1956,0.2086,0.1944,0.204,229642000],["2005-05-16",0.2069,0.2146,0.2044,0.2121,210147000],["2005-05-17",0.21,0.21,0.195,0.2069,163919000],["2005-05-18",0.2066,0.2237,0.2044,0.2214,163401000],["2005-05-19",0.2704,0.2753,0.2261,0.2304,1496796000],["2005-05-20",0.2294,0.2321,0.2207,0.2276,214088000],["2005-05-23",0.2256,0.229,0.2196,0.2221,133182000],["2005-05-24",0.2201,0.2213,0.205,0.2063,212674000],["2005-05-25",0.205,0.2119,0.2021,0.2077,120435000],["2005-05-26",0.2093,0.2093,0.2037,0.2091,61796000],["2005-05-27",0.2101,0.2127,0.207,0.2079,43589000],["2005-05-31",0.2077,0.2091,0.2041,0.2041,54019000],["2005-06-01",0.2029,0.2104,0.2029,0.2071,42504000],["2005-06-02",0.2061,0.215,0.2054,0.2126,86667000],["2005-06-03",0.215,0.2163,0.2079,0.2096,69811000],["2005-06-06",0.2079,0.2186,0.2057,0.2174,64771000],["2005-06-07",0.2186,0.224,0.2129,0.2143,76573000],["2005-06-08",0.2151,0.2164,0.2107,0.2123,37016000],["2005-06-09",0.215,0.2239,0.2093,0.2236,80430000],["2005-06-10",0.2236,0.2441,0.2214,0.2416,196518000],["2005-06-13",0.2386,0.2479,0.2314,0.238,134225000],["2005-06-14",0.2359,0.2437,0.2343,0.2429,49042000],["2005-06-15",0.2426,0.2453,0.2389,0.245,51443000],["2005-06-16",0.2457,0.2549,0.2443,0.2519,152516000],["2005-06-17",0.2521,0.2541,0.2443,0.246,70924000],["2005-06-20",0.2429,0.246,0.24,0.2456,42567000],["2005-06-21",0.244,0.2476,0.2357,0.238,37114000],["2005-06-22",0.2327,0.2414,0.2311,0.236,68355000],["2005-06-23",0.2353,0.2384,0.2284,0.2293,49812000],["2005-06-24",0.2286,0.2297,0.2107,0.2253,167069000],["2005-06-27",0.2264,0.2351,0.2236,0.2284,139013000],["2005-06-28",0.233,0.237,0.2279,0.2297,61887000],["2005-06-29",0.23,0.2369,0.2289,0.2334,40425000],["2005-06-30",0.233,0.2383,0.2324,0.2344,46844000],["2005-07-01",0.2343,0.2383,0.2336,0.2364,20405000],["2005-07-05",0.2337,0.2363,0.2296,0.2349,37807000],["2005-07-06",0.234,0.2434,0.2321,0.239,54936000],["2005-07-07",0.2344,0.2466,0.232,0.2419,62489000],["2005-07-08",0.2429,0.2431,0.2379,0.2387,47334000],["2005-07-11",0.2401,0.25,0.2401,0.2459,78260000],["2005-07-12",0.2457,0.2457,0.239,0.2407,39823000],["2005-07-13",0.2421,0.2421,0.2339,0.2361,33320000],["2005-07-14",0.237,0.2386,0.232,0.2357,55671000],["2005-07-15",0.2347,0.2369,0.2286,0.2343,49525000],["2005-07-18",0.2296,0.2356,0.2294,0.2326,46284000],["2005-07-19",0.2334,0.2356,0.231,0.2341,38990000],["2005-07-20",0.2316,0.2427,0.2314,0.2413,44303000],["2005-07-21",0.2413,0.243,0.2364,0.2379,39165000],["2005-07-22",0.2393,0.2421,0.2321,0.2343,42840000],["2005-07-25",0.2343,0.2511,0.2343,0.2423,365876000],["2005-07-26",0.286,0.2971,0.2714,0.2716,827470000],["2005-07-27",0.2709,0.2797,0.2674,0.2789,135849000],["2005-07-28",0.28,0.2803,0.2677,0.2701,112119000],["2005-07-29",0.272,0.2747,0.2649,0.2651,69300000],["2005-08-01",0.267,0.2763,0.2607,0.2763,224819000],["2005-08-02",0.2771,0.2849,0.2734,0.2796,176148000],["2005-08-03",0.2796,0.3024,0.2796,0.2984,233828000],["2005-08-04",0.2977,0.3053,0.2933,0.2949,138376000],["2005-08-05",0.295,0.3007,0.2934,0.2996,80367000],["2005-08-08",0.3016,0.3131,0.3003,0.3109,158767000],["2005-08-09",0.3171,0.3221,0.3037,0.3049,325759000],["2005-08-10",0.3034,0.3107,0.2947,0.2981,102172000],["2005-08-11",0.2986,0.3026,0.2921,0.3,62825000],["2005-08-12",0.2964,0.3216,0.2963,0.3157,147644000],["2005-08-15",0.3124,0.3209,0.3121,0.3139,79408000],["2005-08-16",0.3149,0.3249,0.313,0.3177,111846000],["2005-08-17",0.3186,0.322,0.3119,0.3127,49973000],["2005-08-18",0.3113,0.3114,0.2986,0.3059,76489000],["2005-08-19",0.3059,0.3074,0.3,0.3054,53473000],["2005-08-22",0.307,0.3113,0.3021,0.3064,41643000],["2005-08-23",0.3051,0.3071,0.2949,0.3014,37933000],["2005-08-24",0.2993,0.3101,0.298,0.3006,53018000],["2005-08-25",0.3009,0.3064,0.3004,0.3009,19894000],["2005-08-26",0.299,0.3064,0.2987,0.3027,38010000],["2005-08-29",0.3007,0.314,0.3,0.3134,53487000],["2005-08-30",0.3131,0.3134,0.3031,0.3057,43652000],["2005-08-31",0.3066,0.3091,0.3014,0.308,53081000],["2005-09-01",0.308,0.3107,0.3059,0.3064,49105000],["2005-09-02",0.3127,0.313,0.3036,0.3077,44898000],["2005-09-06",0.3077,0.3274,0.3064,0.3251,79569000],["2005-09-07",0.325,0.3283,0.3204,0.3227,81361000],["2005-09-08",0.3237,0.348,0.3216,0.3441,217707000],["2005-09-09",0.3474,0.3579,0.3443,0.3567,135863000],["2005-09-12",0.3597,0.364,0.3503,0.3601,90258000],["2005-09-13",0.3616,0.3629,0.3471,0.3481,90993000],["2005-09-14",0.3486,0.3494,0.3367,0.3381,91826000],["2005-09-15",0.3383,0.3419,0.3307,0.3346,71211000],["2005-09-16",0.336,0.3466,0.3353,0.3457,65968000],["2005-09-19",0.3479,0.3481,0.3286,0.3324,86954000],["2005-09-20",0.3331,0.3417,0.3277,0.3311,59871000],["2005-09-21",0.3314,0.3349,0.3219,0.3239,55629000],["2005-09-22",0.3229,0.3393,0.3214,0.3374,45339000],["2005-09-23",0.338,0.3489,0.3299,0.3453,60438000],["2005-09-26",0.3446,0.3454,0.335,0.3424,70322000],["2005-09-27",0.357,0.3577,0.3471,0.3471,111678000],["2005-09-28",0.3516,0.3516,0.3439,0.3463,44583000],["2005-09-29",0.3524,0.3563,0.3476,0.3486,98035000],["2005-09-30",0.3511,0.3807,0.3487,0.3713,249795000],["2005-10-03",0.3711,0.3824,0.3707,0.3806,91560000],["2005-10-04",0.3866,0.3991,0.3839,0.3856,148575000],["2005-10-05",0.3817,0.3821,0.3696,0.3713,107331000],["2005-10-06",0.3686,0.3749,0.3623,0.3669,63252000],["2005-10-07",0.373,0.3971,0.3706,0.3893,137921000],["2005-10-10",0.3914,0.4141,0.3903,0.4099,171682000],["2005-10-11",0.4143,0.4179,0.3966,0.403,131908000],["2005-10-12",0.4024,0.4107,0.386,0.393,80395000],["2005-10-13",0.3934,0.4,0.3834,0.3986,76223000],["2005-10-14",0.4057,0.4111,0.3914,0.4109,62279000],["2005-10-17",0.4114,0.4171,0.4036,0.4157,58940000],["2005-10-18",0.4171,0.4213,0.391,0.3921,107730000],["2005-10-19",0.3873,0.4071,0.3809,0.405,124677000],["2005-10-20",0.3893,0.3957,0.3654,0.3661,230181000],["2005-10-21",0.3701,0.3794,0.37,0.3736,127890000],["2005-10-24",0.3783,0.3893,0.375,0.3853,135884000],["2005-10-25",0.3843,0.3946,0.3826,0.3916,71540000],["2005-10-26",0.3886,0.3914,0.3401,0.3569,244055000],["2005-10-27",0.3674,0.3743,0.3533,0.37,197904000],["2005-10-28",0.3733,0.3787,0.363,0.3754,110670000],["2005-10-31",0.3679,0.3804,0.3657,0.3773,97055000],["2005-11-01",0.372,0.3786,0.3659,0.3669,72135000],["2005-11-02",0.3633,0.3904,0.3633,0.3874,126861000],["2005-11-03",0.3913,0.4023,0.3761,0.3869,294252000],["2005-11-04",0.3871,0.3964,0.3846,0.3941,70238000],["2005-11-07",0.3956,0.399,0.3924,0.3973,48608000],["2005-11-08",0.4,0.4186,0.3993,0.408,157906000],["2005-11-09",0.4086,0.41,0.3976,0.4021,76174000],["2005-11-10",0.4214,0.4321,0.4191,0.4221,250698000],["2005-11-11",0.4221,0.4297,0.414,0.4296,87654000],["2005-11-14",0.43,0.43,0.4116,0.4146,61775000],["2005-11-15",0.4136,0.4143,0.398,0.3993,87199000],["2005-11-16",0.4004,0.4049,0.389,0.3963,82999000],["2005-11-17",0.3979,0.4121,0.397,0.4107,68502000],["2005-11-18",0.4141,0.4179,0.3957,0.406,86688000],["2005-11-21",0.404,0.4137,0.3971,0.4101,60767000],["2005-11-22",0.4066,0.4213,0.4064,0.4171,49343000],["2005-11-23",0.4146,0.4223,0.4139,0.4146,62279000],["2005-11-25",0.4146,0.4184,0.4127,0.4179,14938000],["2005-11-28",0.4071,0.4086,0.3929,0.394,105728000],["2005-11-29",0.3931,0.4,0.3816,0.3857,64372000],["2005-11-30",0.3861,0.3986,0.3849,0.3934,60795000],["2005-12-01",0.3964,0.3977,0.3864,0.3873,45766000],["2005-12-02",0.386,0.3969,0.3857,0.3956,56014000],["2005-12-05",0.3929,0.399,0.3907,0.3957,41307000],["2005-12-06",0.3957,0.401,0.3944,0.3964,40628000],["2005-12-07",0.3961,0.4007,0.3886,0.3911,38689000],["2005-12-08",0.3891,0.3936,0.389,0.3929,30618000],["2005-12-09",0.3897,0.3936,0.3654,0.3677,129570000],["2005-12-12",0.3679,0.3691,0.3441,0.3586,221760000],["2005-12-13",0.3493,0.357,0.3416,0.3436,131467000],["2005-12-14",0.3454,0.3514,0.322,0.349,270025000],["2005-12-15",0.3571,0.371,0.3474,0.3706,218624000],["2005-12-16",0.3736,0.3863,0.3717,0.3757,195790000],["2005-12-19",0.3767,0.3767,0.3643,0.366,102053000],["2005-12-20",0.3657,0.3681,0.3567,0.3587,57358000],["2005-12-21",0.3777,0.3937,0.374,0.3913,228732000],["2005-12-22",0.3946,0.3964,0.3876,0.3943,69832000],["2005-12-23",0.3936,0.3967,0.3916,0.3961,32774000],["2005-12-27",0.397,0.3971,0.3804,0.3854,66465000],["2005-12-28",0.3861,0.394,0.386,0.3886,41741000],["2005-12-29",0.3883,0.3909,0.3849,0.3893,36218000],["2005-12-30",0.3867,0.39,0.385,0.3866,34356000],["2006-01-03",0.3866,0.3874,0.3589,0.3721,156597000],["2006-01-04",0.3643,0.368,0.3517,0.3571,159502000],["2006-01-05",0.3553,0.3579,0.3536,0.3561,81235000],["2006-01-06",0.356,0.3649,0.3547,0.3576,85393000],["2006-01-09",0.3573,0.3607,0.35,0.3571,80815000],["2006-01-10",0.3557,0.3636,0.3546,0.3633,78939000],["2006-01-11",0.3621,0.3693,0.3536,0.355,87479000],["2006-01-12",0.354,0.369,0.3514,0.3674,114289000],["2006-01-13",0.3661,0.3697,0.3634,0.3651,60046000],["2006-01-17",0.3616,0.37,0.356,0.368,73962000],["2006-01-18",0.3644,0.3659,0.3531,0.355,57449000],["2006-01-19",0.3549,0.3676,0.3537,0.3631,83902000],["2006-01-20",0.355,0.3629,0.3353,0.3353,136451000],["2006-01-23",0.3371,0.3434,0.3299,0.3326,90580000],["2006-01-24",0.3349,0.3536,0.3349,0.3534,377965000],["2006-01-25",0.4083,0.4274,0.3997,0.4084,723730000],["2006-01-26",0.4073,0.415,0.4071,0.4143,175224000],["2006-01-27",0.4073,0.4086,0.3896,0.3974,208040000],["2006-01-30",0.4003,0.4014,0.3913,0.3943,146979000],["2006-01-31",0.3936,0.3999,0.3884,0.3936,138138000],["2006-02-01",0.3907,0.3929,0.3786,0.3873,112455000],["2006-02-02",0.3864,0.3921,0.3674,0.3729,185178000],["2006-02-03",0.3714,0.3753,0.3621,0.373,92029000],["2006-02-06",0.375,0.3756,0.3669,0.3754,89719000],["2006-02-07",0.377,0.378,0.3679,0.3703,74375000],["2006-02-08",0.3696,0.3719,0.3573,0.3591,120981000],["2006-02-09",0.3573,0.361,0.3494,0.3511,102830000],["2006-02-10",0.3521,0.3677,0.3484,0.3633,104237000],["2006-02-13",0.3637,0.3639,0.3571,0.3604,77147000],["2006-02-14",0.3571,0.3586,0.3427,0.3513,113904000],["2006-02-15",0.3493,0.3607,0.3493,0.3564,95837000],["2006-02-16",0.3554,0.3631,0.3554,0.3593,48356000],["2006-02-17",0.3584,0.3607,0.3563,0.3569,44401000],["2006-02-21",0.36,0.3677,0.3581,0.3677,80241000],["2006-02-22",0.3679,0.3793,0.3671,0.3767,81319000],["2006-02-23",0.3754,0.3754,0.36,0.3673,86954000],["2006-02-24",0.3664,0.3731,0.3643,0.3711,41993000],["2006-02-27",0.3749,0.3791,0.3737,0.379,55846000],["2006-02-28",0.379,0.384,0.365,0.383,74690000],["2006-03-01",0.383,0.3846,0.3713,0.3836,59906000],["2006-03-02",0.3807,0.3874,0.3769,0.383,40978000],["2006-03-03",0.38,0.3853,0.3789,0.3823,40187000],["2006-03-06",0.384,0.384,0.3614,0.366,97349000],["2006-03-07",0.3639,0.3694,0.3559,0.3637,60452000],["2006-03-08",0.3643,0.3649,0.3573,0.359,45983000],["2006-03-09",0.3587,0.3681,0.358,0.3607,51100000],["2006-03-10",0.3587,0.3686,0.3521,0.365,70476000],["2006-03-13",0.3581,0.3637,0.3574,0.3586,63336000],["2006-03-14",0.3579,0.3659,0.3554,0.3631,38052000],["2006-03-15",0.3603,0.3619,0.3557,0.3587,36750000],["2006-03-16",0.3579,0.3664,0.3576,0.3639,34713000],["2006-03-17",0.3646,0.3777,0.359,0.3739,97937000],["2006-03-20",0.3764,0.395,0.3757,0.3869,90454000],["2006-03-21",0.3893,0.3964,0.385,0.3881,56616000],["2006-03-22",0.3867,0.4021,0.3864,0.4007,71820000],["2006-03-23",0.4011,0.4093,0.3929,0.4041,70413000],["2006-03-24",0.4024,0.41,0.4004,0.4096,34678000],["2006-03-27",0.4057,0.4157,0.4037,0.4127,53186000],["2006-03-28",0.4141,0.4143,0.3936,0.4004,84077000],["2006-03-29",0.4019,0.42,0.3993,0.4173,79786000],["2006-03-30",0.4159,0.4193,0.4016,0.4091,64995000],["2006-03-31",0.4071,0.4159,0.4071,0.4141,39151000],["2006-04-03",0.4141,0.4149,0.3997,0.4019,85218000],["2006-04-04",0.4007,0.4021,0.3894,0.3916,119861000],["2006-04-05",0.385,0.4129,0.3839,0.4094,140861000],["2006-04-06",0.4083,0.4089,0.3993,0.4036,64323000],["2006-04-07",0.4036,0.416,0.3951,0.3991,49728000],["2006-04-10",0.3986,0.4089,0.3966,0.4036,51653000],["2006-04-11",0.4057,0.4089,0.3977,0.4074,82516000],["2006-04-12",0.4096,0.4156,0.405,0.4103,68593000],["2006-04-13",0.4083,0.418,0.4079,0.417,50764000],["2006-04-17",0.4143,0.4171,0.4107,0.4171,53816000],["2006-04-18",0.418,0.4267,0.4127,0.4257,84665000],["2006-04-19",0.4253,0.4536,0.4186,0.444,191870000],["2006-04-20",0.4437,0.4471,0.429,0.4444,88830000],["2006-04-21",0.4434,0.447,0.4341,0.44,92183000],["2006-04-24",0.4406,0.4533,0.4301,0.4463,310422000],["2006-04-25",0.4716,0.4731,0.4457,0.4526,276409000],["2006-04-26",0.4519,0.4571,0.4423,0.4497,144746000],["2006-04-27",0.4541,0.4614,0.4441,0.447,65163000],["2006-04-28",0.4277,0.4399,0.4229,0.4234,153720000],["2006-05-01",0.4266,0.43,0.4221,0.4229,100933000],["2006-05-02",0.4229,0.434,0.4216,0.4314,94241000],["2006-05-03",0.432,0.4321,0.423,0.4244,83608000],["2006-05-04",0.423,0.4293,0.4223,0.4284,32879000],["2006-05-05",0.4277,0.4347,0.4269,0.4329,48685000],["2006-05-08",0.4327,0.4347,0.4271,0.4286,45871000],["2006-05-09",0.4459,0.4597,0.4371,0.4389,157892000],["2006-05-10",0.439,0.4474,0.4336,0.4416,63651000],["2006-05-11",0.4403,0.4431,0.4216,0.4251,106533000],["2006-05-12",0.425,0.425,0.4146,0.4227,64561000],["2006-05-15",0.4193,0.4239,0.4004,0.4064,71148000],["2006-05-16",0.4071,0.4194,0.4059,0.4094,63903000],["2006-05-17",0.4101,0.4116,0.4009,0.4013,61957000],["2006-05-18",0.4006,0.4101,0.3956,0.3959,45927000],["2006-05-19",0.395,0.4059,0.3949,0.3981,53823000],["2006-05-22",0.3963,0.403,0.3914,0.4,72569000],["2006-05-23",0.4034,0.4131,0.3959,0.399,60949000],["2006-05-24",0.3971,0.4029,0.3831,0.3991,71554000],["2006-05-25",0.3993,0.4107,0.399,0.4107,54558000],["2006-05-26",0.4114,0.4157,0.4061,0.4119,37975000],["2006-05-30",0.4097,0.4141,0.3929,0.3929,54271000],["2006-05-31",0.3954,0.4053,0.3926,0.3956,83314000],["2006-06-01",0.3946,0.4073,0.3946,0.4073,42035000],["2006-06-02",0.4071,0.4109,0.3971,0.3993,38794000],["2006-06-05",0.3967,0.4039,0.3857,0.3897,62426000],["2006-06-06",0.3913,0.3913,0.38,0.3841,86156000],["2006-06-07",0.3841,0.389,0.3751,0.3771,96768000],["2006-06-08",0.3739,0.3986,0.3686,0.3969,169869000],["2006-06-09",0.3976,0.3979,0.3871,0.3933,84630000],["2006-06-12",0.3919,0.3936,0.381,0.3869,75103000],["2006-06-13",0.3843,0.4,0.3843,0.3934,108311000],["2006-06-14",0.3957,0.4029,0.3907,0.3999,62125000],["2006-06-15",0.4003,0.4063,0.3881,0.3957,87220000],["2006-06-16",0.3951,0.396,0.3847,0.3874,85617000],["2006-06-19",0.3906,0.4024,0.3866,0.4003,85855000],["2006-06-20",0.3949,0.3963,0.3827,0.3869,164766000],["2006-06-21",0.3889,0.3897,0.3791,0.3881,101731000],["2006-06-22",0.4007,0.407,0.3896,0.3953,98595000],["2006-06-23",0.393,0.396,0.3893,0.3906,37807000],["2006-06-26",0.3924,0.4007,0.3924,0.3957,40061000],["2006-06-27",0.3966,0.3974,0.3839,0.3844,52171000],["2006-06-28",0.3874,0.3876,0.3753,0.3794,56189000],["2006-06-29",0.38,0.3894,0.3799,0.388,54915000],["2006-06-30",0.3893,0.3931,0.3786,0.3887,70665000],["2006-07-03",0.3909,0.3937,0.3864,0.3891,27314000],["2006-07-05",0.3854,0.387,0.3776,0.3806,47936000],["2006-07-06",0.3796,0.3839,0.3779,0.3803,32760000],["2006-07-07",0.3796,0.3846,0.3714,0.3807,50561000],["2006-07-10",0.3823,0.3827,0.3739,0.3779,31276000],["2006-07-11",0.3747,0.3776,0.3553,0.3619,194754000],["2006-07-12",0.3623,0.3627,0.3499,0.3513,65996000],["2006-07-13",0.348,0.3621,0.3471,0.3557,90048000],["2006-07-14",0.3543,0.3561,0.3413,0.3456,85750000],["2006-07-17",0.3429,0.3511,0.3351,0.3401,64652000],["2006-07-18",0.3397,0.341,0.3257,0.3343,162316000],["2006-07-19",0.3327,0.339,0.3273,0.3384,102690000],["2006-07-20",0.3387,0.3444,0.3327,0.3336,77189000],["2006-07-21",0.3324,0.3344,0.3281,0.3293,81865000],["2006-07-24",0.3296,0.3407,0.3197,0.3394,248255000],["2006-07-25",0.2713,0.2763,0.2656,0.2683,1066226000],["2006-07-26",0.2736,0.2743,0.2701,0.2719,233786000],["2006-07-27",0.2757,0.3064,0.275,0.2889,225015000],["2006-07-28",0.2889,0.3026,0.2884,0.2979,105441000],["2006-07-31",0.2986,0.2986,0.2929,0.2956,83881000],["2006-08-01",0.2963,0.301,0.2901,0.2929,131894000],["2006-08-02",0.2971,0.305,0.2959,0.2977,112266000],["2006-08-03",0.2964,0.2964,0.2871,0.2913,133854000],["2006-08-04",0.294,0.3107,0.2936,0.2994,173915000],["2006-08-07",0.3,0.3007,0.2921,0.2954,63840000],["2006-08-08",0.2971,0.2971,0.289,0.29,69678000],["2006-08-09",0.2914,0.2939,0.2871,0.288,65947000],["2006-08-10",0.286,0.2886,0.2831,0.2879,73136000],["2006-08-11",0.2883,0.2884,0.2824,0.284,62783000],["2006-08-14",0.2843,0.2859,0.2834,0.2844,52535000],["2006-08-15",0.2863,0.29,0.283,0.285,64624000],["2006-08-16",0.286,0.2877,0.2796,0.2824,104538000],["2006-08-17",0.28,0.2951,0.2799,0.2861,95697000],["2006-08-18",0.2871,0.289,0.2824,0.2836,57939000],["2006-08-21",0.2841,0.2846,0.2731,0.2789,95480000],["2006-08-22",0.2771,0.2784,0.2666,0.2677,125181000],["2006-08-23",0.2679,0.2691,0.2589,0.2669,130158000],["2006-08-24",0.266,0.2686,0.2601,0.2653,76286000],["2006-08-25",0.2639,0.2691,0.2623,0.2674,71099000],["2006-08-28",0.2696,0.2789,0.2694,0.275,90118000],["2006-08-29",0.2761,0.2781,0.2734,0.2766,69671000],["2006-08-30",0.2784,0.2884,0.277,0.287,74354000],["2006-08-31",0.2886,0.2889,0.2844,0.286,76475000],["2006-09-01",0.2861,0.2896,0.285,0.286,59927000],["2006-09-05",0.2874,0.2891,0.2843,0.289,42602000],["2006-09-06",0.2979,0.3099,0.2964,0.3003,202153000],["2006-09-07",0.298,0.298,0.2897,0.2903,97825000],["2006-09-08",0.2891,0.2951,0.2864,0.2891,57316000],["2006-09-11",0.2859,0.2979,0.2859,0.2946,63448000],["2006-09-12",0.2953,0.3123,0.2949,0.3107,156772000],["2006-09-13",0.3071,0.3201,0.3064,0.318,93786000],["2006-09-14",0.3161,0.3223,0.3161,0.3211,49833000],["2006-09-15",0.3236,0.3274,0.3213,0.3246,95991000],["2006-09-18",0.3264,0.3284,0.3176,0.319,84490000],["2006-09-19",0.3179,0.3237,0.31,0.3136,135324000],["2006-09-20",0.3167,0.3221,0.3161,0.321,45206000],["2006-09-21",0.3206,0.3363,0.3203,0.3276,74739000],["2006-09-22",0.3277,0.33,0.321,0.3287,49798000],["2006-09-25",0.3326,0.3329,0.3273,0.33,45024000],["2006-09-26",0.3321,0.3329,0.3276,0.3283,35385000],["2006-09-27",0.3286,0.3356,0.3286,0.3313,42399000],["2006-09-28",0.3321,0.3371,0.3273,0.3301,55804000],["2006-09-29",0.3316,0.3356,0.3234,0.3254,95445000],["2006-10-02",0.3256,0.3303,0.3243,0.3259,50575000],["2006-10-03",0.3259,0.3296,0.3186,0.3291,71057000],["2006-10-04",0.328,0.3339,0.3259,0.3314,52472000],["2006-10-05",0.3336,0.3427,0.3297,0.3407,50288000],["2006-10-06",0.3407,0.3459,0.3379,0.3444,43617000],["2006-10-09",0.3456,0.3456,0.341,0.3429,29414000],["2006-10-10",0.3441,0.3441,0.3354,0.3374,35791000],["2006-10-11",0.3351,0.3396,0.3294,0.334,91098000],["2006-10-12",0.3329,0.3366,0.3317,0.3344,53473000],["2006-10-13",0.3363,0.337,0.3311,0.3314,44352000],["2006-10-16",0.3334,0.334,0.3316,0.3317,73661000],["2006-10-17",0.3314,0.3316,0.3223,0.3247,82327000],["2006-10-18",0.3257,0.3277,0.3183,0.3199,56833000],["2006-10-19",0.3183,0.3217,0.3161,0.3163,79219000],["2006-10-20",0.316,0.3186,0.3136,0.3177,108213000],["2006-10-23",0.3181,0.3657,0.315,0.3297,304115000],["2006-10-24",0.3901,0.4014,0.3806,0.391,834302000],["2006-10-25",0.3949,0.3994,0.389,0.3963,195055000],["2006-10-26",0.3964,0.3983,0.3874,0.3964,114282000],["2006-10-27",0.395,0.3999,0.3911,0.3941,135219000],["2006-10-30",0.3953,0.3987,0.3921,0.3987,59969000],["2006-10-31",0.4,0.4057,0.3921,0.3951,115563000],["2006-11-01",0.3959,0.4026,0.3921,0.3936,98301000],["2006-11-02",0.389,0.3906,0.3787,0.3814,111608000],["2006-11-03",0.382,0.3917,0.3743,0.3814,87710000],["2006-11-06",0.3829,0.39,0.3821,0.3894,66591000],["2006-11-07",0.385,0.3977,0.384,0.3949,89313000],["2006-11-08",0.3936,0.4139,0.3907,0.4126,156415000],["2006-11-09",0.4119,0.4214,0.411,0.4131,143640000],["2006-11-10",0.4151,0.4217,0.4134,0.4197,77021000],["2006-11-13",0.422,0.4284,0.4187,0.4213,47271000],["2006-11-14",0.4237,0.4239,0.4131,0.4156,61768000],["2006-11-15",0.4144,0.426,0.412,0.425,82964000],["2006-11-16",0.4243,0.425,0.4161,0.4181,44219000],["2006-11-17",0.4181,0.4181,0.4121,0.4131,35672000],["2006-11-20",0.4131,0.4197,0.4114,0.4154,29085000],["2006-11-21",0.4179,0.42,0.4143,0.4181,30212000],["2006-11-22",0.4194,0.4246,0.4167,0.4227,29421000],["2006-11-24",0.4171,0.4196,0.4164,0.4194,19789000],["2006-11-27",0.4173,0.4186,0.4124,0.4139,60354000],["2006-11-28",0.4104,0.4143,0.4074,0.412,62027000],["2006-11-29",0.4144,0.4201,0.4126,0.417,43330000],["2006-11-30",0.4139,0.425,0.4134,0.4183,65100000],["2006-12-01",0.4196,0.4286,0.4144,0.4209,63742000],["2006-12-04",0.42,0.4207,0.413,0.4133,50624000],["2006-12-05",0.4161,0.4183,0.4043,0.4141,69209000],["2006-12-06",0.411,0.4136,0.4064,0.4069,33649000],["2006-12-07",0.406,0.4074,0.395,0.3961,64001000],["2006-12-08",0.3964,0.3984,0.3897,0.395,46319000],["2006-12-11",0.4037,0.4086,0.3999,0.4067,71967000],["2006-12-12",0.4067,0.4084,0.4027,0.4053,61523000],["2006-12-13",0.4084,0.4096,0.4021,0.4057,29834000],["2006-12-14",0.3857,0.4024,0.3827,0.3966,69440000],["2006-12-15",0.3914,0.4011,0.3914,0.3943,49539000],["2006-12-18",0.3943,0.3957,0.3796,0.3806,69412000],["2006-12-19",0.379,0.3891,0.3743,0.3866,71057000],["2006-12-20",0.3857,0.3939,0.3856,0.3909,39403000],["2006-12-21",0.3901,0.3961,0.3814,0.3827,50477000],["2006-12-22",0.3814,0.3819,0.3734,0.3743,52206000],["2006-12-26",0.3734,0.3889,0.3734,0.3834,41846000],["2006-12-27",0.3857,0.386,0.3781,0.3784,46347000],["2006-12-28",0.3761,0.3806,0.3727,0.3729,78596000],["2006-12-29",0.3723,0.3829,0.3693,0.3694,69377000],["2007-01-03",0.3714,0.3824,0.3677,0.3801,164409000],["2007-01-04",0.3773,0.3829,0.3586,0.3621,159593000],["2007-01-05",0.362,0.362,0.3493,0.3544,151907000],["2007-01-08",0.3546,0.3556,0.3367,0.3404,183449000],["2007-01-09",0.3427,0.344,0.336,0.3427,106113000],["2007-01-10",0.3424,0.3464,0.3411,0.3439,114485000],["2007-01-11",0.3423,0.3507,0.3411,0.3463,91301000],["2007-01-12",0.3409,0.3411,0.3241,0.3244,221711000],["2007-01-16",0.3464,0.3486,0.3243,0.3249,301343000],["2007-01-17",0.326,0.3293,0.3234,0.3261,152040000],["2007-01-18",0.3251,0.3283,0.3167,0.3179,112987000],["2007-01-19",0.3174,0.326,0.3171,0.3223,121520000],["2007-01-22",0.3264,0.3281,0.3114,0.3129,185955000],["2007-01-23",0.3114,0.319,0.31,0.3109,202391000],["2007-01-24",0.3129,0.3286,0.3043,0.325,442204000],["2007-01-25",0.3416,0.3464,0.3246,0.3321,643895000],["2007-01-26",0.3366,0.3371,0.325,0.3307,138698000],["2007-01-29",0.318,0.3251,0.3151,0.3221,217616000],["2007-01-30",0.3234,0.328,0.3221,0.3276,87892000],["2007-01-31",0.3254,0.3304,0.3243,0.3259,102564000],["2007-02-01",0.3269,0.33,0.3236,0.3247,78883000],["2007-02-02",0.325,0.3297,0.3243,0.3263,98644000],["2007-02-05",0.3286,0.3286,0.322,0.3229,55727000],["2007-02-06",0.3214,0.3239,0.3166,0.3189,158053000],["2007-02-07",0.3179,0.3294,0.3176,0.3271,112238000],["2007-02-08",0.3354,0.3404,0.3301,0.3393,195419000],["2007-02-09",0.3397,0.3397,0.3297,0.3301,78652000],["2007-02-12",0.329,0.3353,0.3284,0.3304,71197000],["2007-02-13",0.3319,0.3321,0.3261,0.3271,48419000],["2007-02-14",0.3271,0.3313,0.3171,0.3229,361746000],["2007-02-15",0.3211,0.3243,0.3201,0.3214,82866000],["2007-02-16",0.3217,0.3273,0.3197,0.3267,105329000],["2007-02-20",0.3279,0.3371,0.3276,0.3359,122906000],["2007-02-21",0.336,0.3366,0.3317,0.3341,648018000],["2007-02-22",0.3346,0.3411,0.3346,0.3393,87829000],["2007-02-23",0.3394,0.3407,0.3357,0.3361,83755000],["2007-02-26",0.3387,0.3403,0.3071,0.3304,62167000],["2007-02-27",0.3253,0.3264,0.3157,0.3157,125202000],["2007-02-28",0.3159,0.3273,0.3156,0.3219,88830000],["2007-03-01",0.3194,0.3291,0.3157,0.3261,124292000],["2007-03-02",0.3261,0.3286,0.3181,0.3184,80731000],["2007-03-05",0.3144,0.3166,0.3007,0.3009,171010000],["2007-03-06",0.3036,0.313,0.2987,0.3063,141330000],["2007-03-07",0.3071,0.3086,0.301,0.3026,85995000],["2007-03-08",0.303,0.309,0.303,0.3034,63203000],["2007-03-09",0.3071,0.3071,0.2981,0.3009,66864000],["2007-03-12",0.3,0.303,0.2957,0.3011,67095000],["2007-03-13",0.3,0.3023,0.2929,0.2936,93842000],["2007-03-14",0.293,0.3021,0.29,0.3016,82159000],["2007-03-15",0.3024,0.305,0.2984,0.3023,64358000],["2007-03-16",0.3021,0.3031,0.2967,0.3003,66661000],["2007-03-19",0.3016,0.3071,0.3011,0.3051,57120000],["2007-03-20",0.3053,0.3256,0.3049,0.3211,159691000],["2007-03-21",0.3221,0.333,0.3169,0.3293,159775000],["2007-03-22",0.3286,0.3323,0.3259,0.33,56994000],["2007-03-23",0.3286,0.3397,0.3276,0.339,102158000],["2007-03-26",0.3393,0.34,0.3281,0.3323,74207000],["2007-03-27",0.3333,0.3386,0.332,0.3369,92183000],["2007-03-28",0.3374,0.3374,0.3296,0.334,54817000],["2007-03-29",0.3344,0.3374,0.3269,0.335,66815000],["2007-03-30",0.3344,0.3407,0.33,0.3313,53207000],["2007-04-02",0.3329,0.339,0.3313,0.3354,72436000],["2007-04-03",0.3366,0.3446,0.3359,0.3397,88781000],["2007-04-04",0.3411,0.3519,0.3339,0.3504,141246000],["2007-04-05",0.3491,0.3497,0.344,0.3457,54516000],["2007-04-09",0.3461,0.3509,0.3461,0.3477,41748000],["2007-04-10",0.3497,0.357,0.3497,0.3551,80752000],["2007-04-11",0.3531,0.3536,0.3476,0.3514,69790000],["2007-04-12",0.3493,0.3557,0.3451,0.3514,54663000],["2007-04-13",0.351,0.3523,0.3486,0.3514,35910000],["2007-04-16",0.3529,0.3543,0.3491,0.3503,45801000],["2007-04-17",0.3514,0.3514,0.3406,0.3423,121247000],["2007-04-18",0.3029,0.3184,0.2983,0.31,549430000],["2007-04-19",0.3019,0.3073,0.2997,0.3073,281456000],["2007-04-20",0.3143,0.3164,0.3111,0.3157,128625000],["2007-04-23",0.3147,0.3154,0.3091,0.3104,138117000],["2007-04-24",0.3107,0.3121,0.3051,0.3089,89180000],["2007-04-25",0.3101,0.3161,0.3054,0.308,84028000],["2007-04-26",0.3071,0.318,0.3071,0.3161,97622000],["2007-04-27",0.3171,0.3183,0.3133,0.3173,56378000],["2007-04-30",0.3171,0.3181,0.3139,0.3167,92477000],["2007-05-01",0.3161,0.3184,0.3117,0.3164,95214000],["2007-05-02",0.3131,0.3277,0.3127,0.3159,186396000],["2007-05-03",0.3147,0.3253,0.3141,0.3184,138159000],["2007-05-04",0.3221,0.3224,0.3143,0.3166,65779000],["2007-05-07",0.3166,0.3191,0.3163,0.3174,41622000],["2007-05-08",0.3156,0.3203,0.3129,0.3163,57414000],["2007-05-09",0.3144,0.3177,0.3137,0.3159,39886000],["2007-05-10",0.3144,0.3159,0.3117,0.313,71435000],["2007-05-11",0.3109,0.3157,0.3091,0.3151,48090000],["2007-05-14",0.3144,0.3157,0.3103,0.3137,44541000],["2007-05-15",0.3134,0.3149,0.3089,0.3107,47264000],["2007-05-16",0.3109,0.3141,0.3031,0.3103,50365000],["2007-05-17",0.3081,0.314,0.3074,0.3117,51422000],["2007-05-18",0.3121,0.3144,0.3101,0.3134,44464000],["2007-05-21",0.313,0.3234,0.3123,0.3214,66633000],["2007-05-22",0.3209,0.3301,0.3183,0.3286,70245000],["2007-05-23",0.3284,0.335,0.3257,0.3313,122808000],["2007-05-24",0.3296,0.3347,0.3199,0.322,64008000],["2007-05-25",0.323,0.326,0.3201,0.3217,59745000],["2007-05-29",0.3151,0.3157,0.3049,0.3121,115675000],["2007-05-30",0.3093,0.3154,0.3081,0.3151,73262000],["2007-05-31",0.3143,0.3183,0.3124,0.3129,70280000],["2007-06-01",0.312,0.3183,0.305,0.3081,80297000],["2007-06-04",0.3056,0.309,0.305,0.3069,55461000],["2007-06-05",0.3053,0.3089,0.303,0.3056,58849000],["2007-06-06",0.3049,0.3254,0.3044,0.3229,334180000],["2007-06-07",0.3257,0.3713,0.3254,0.3419,591031000],["2007-06-08",0.3429,0.3443,0.3291,0.3347,140378000],["2007-06-11",0.3179,0.3236,0.3116,0.3133,180348000],["2007-06-12",0.3003,0.3044,0.2841,0.2869,401765000],["2007-06-13",0.2786,0.2869,0.2721,0.2774,274078000],["2007-06-14",0.2771,0.2794,0.2727,0.274,113631000],["2007-06-15",0.2864,0.2881,0.2803,0.2816,220934000],["2007-06-18",0.2917,0.2921,0.2843,0.286,122360000],["2007-06-19",0.2891,0.2896,0.2843,0.2847,79093000],["2007-06-20",0.2883,0.2891,0.2787,0.2793,63777000],["2007-06-21",0.2791,0.2903,0.2787,0.2856,100779000],["2007-06-22",0.286,0.2874,0.28,0.2811,73430000],["2007-06-25",0.2821,0.2854,0.2794,0.2803,68026000],["2007-06-26",0.2851,0.2856,0.2786,0.2789,57862000],["2007-06-27",0.2791,0.3037,0.2787,0.2969,210917000],["2007-06-28",0.2956,0.2956,0.2826,0.2836,147252000],["2007-06-29",0.2867,0.2881,0.2766,0.277,120841000],["2007-07-02",0.2786,0.2836,0.2767,0.2783,79702000],["2007-07-03",0.2801,0.2856,0.2799,0.2824,30856000],["2007-07-05",0.285,0.2871,0.2824,0.2831,64806000],["2007-07-06",0.2834,0.2926,0.2834,0.2913,80710000],["2007-07-09",0.2929,0.2957,0.2901,0.2919,81690000],["2007-07-10",0.2916,0.2977,0.2857,0.2874,88536000],["2007-07-11",0.2891,0.2891,0.2843,0.2859,54971000],["2007-07-12",0.2859,0.2911,0.2841,0.2873,56224000],["2007-07-13",0.286,0.2921,0.286,0.2877,46438000],["2007-07-16",0.2891,0.2901,0.2857,0.2866,51527000],["2007-07-17",0.2861,0.29,0.2859,0.2887,45248000],["2007-07-18",0.2891,0.2891,0.2821,0.2874,64981000],["2007-07-19",0.2857,0.289,0.2821,0.2849,51926000],["2007-07-20",0.2849,0.2849,0.28,0.2804,96166000],["2007-07-23",0.2577,0.2584,0.2453,0.2467,537278000],["2007-07-24",0.2369,0.2394,0.2231,0.2296,540855000],["2007-07-25",0.2379,0.2399,0.2284,0.2386,375543000],["2007-07-26",0.2384,0.2561,0.2321,0.2549,334572000],["2007-07-27",0.2551,0.2557,0.2413,0.2443,203049000],["2007-07-30",0.2444,0.2536,0.2427,0.2484,136332000],["2007-07-31",0.2529,0.2529,0.2443,0.2461,96544000],["2007-08-01",0.2464,0.2499,0.2397,0.2451,142163000],["2007-08-02",0.245,0.2477,0.2421,0.2444,92589000],["2007-08-03",0.2457,0.2469,0.2363,0.2367,86618000],["2007-08-06",0.246,0.246,0.2357,0.2423,112182000],["2007-08-07",0.2493,0.2499,0.2421,0.2479,103845000],["2007-08-08",0.249,0.2639,0.2479,0.2567,129164000],["2007-08-09",0.2433,0.254,0.2374,0.2539,183043000],["2007-08-10",0.2557,0.2566,0.239,0.2556,107254000],["2007-08-13",0.2571,0.2586,0.2453,0.248,68194000],["2007-08-14",0.2476,0.2551,0.2459,0.2494,53130000],["2007-08-15",0.2504,0.2557,0.2484,0.2491,54271000],["2007-08-16",0.245,0.2571,0.2383,0.2414,138411000],["2007-08-17",0.2564,0.2564,0.243,0.2463,71071000],["2007-08-20",0.2499,0.2499,0.2399,0.2453,55132000],["2007-08-21",0.2479,0.2496,0.2437,0.2471,33481000],["2007-08-22",0.2499,0.2503,0.2447,0.249,45941000],["2007-08-23",0.2471,0.25,0.2429,0.2464,30387000],["2007-08-24",0.2456,0.2546,0.2443,0.2543,63245000],["2007-08-27",0.2534,0.255,0.2443,0.2449,34965000],["2007-08-28",0.2451,0.2509,0.2421,0.2426,46529000],["2007-08-29",0.2436,0.25,0.2417,0.25,38556000],["2007-08-30",0.2467,0.2499,0.2436,0.2457,49539000],["2007-08-31",0.2479,0.2511,0.245,0.2503,47453000],["2007-09-04",0.2569,0.2674,0.2526,0.2591,111643000],["2007-09-05",0.258,0.2591,0.2514,0.256,41328000],["2007-09-06",0.2537,0.257,0.2509,0.257,75061000],["2007-09-07",0.2527,0.258,0.2501,0.2577,67571000],["2007-09-10",0.2573,0.2574,0.2464,0.2486,63532000],["2007-09-11",0.2477,0.2549,0.2467,0.2524,54831000],["2007-09-12",0.2514,0.2523,0.2473,0.248,27055000],["2007-09-13",0.2471,0.2499,0.2439,0.2477,44422000],["2007-09-14",0.2466,0.2543,0.2453,0.2531,47845000],["2007-09-17",0.2621,0.2664,0.2599,0.263,100982000],["2007-09-18",0.2643,0.2771,0.2629,0.2747,69335000],["2007-09-19",0.2786,0.281,0.2751,0.2806,81529000],["2007-09-20",0.2743,0.2793,0.2734,0.2783,74991000],["2007-09-21",0.2821,0.2821,0.2677,0.2741,158795000],["2007-09-24",0.2743,0.2794,0.2729,0.2756,63665000],["2007-09-25",0.2757,0.3009,0.2754,0.3001,180579000],["2007-09-26",0.3,0.3157,0.2996,0.3134,158753000],["2007-09-27",0.3111,0.3121,0.3001,0.3051,118986000],["2007-09-28",0.3057,0.3086,0.295,0.2964,86625000],["2007-10-01",0.2957,0.3057,0.2941,0.3031,95284000],["2007-10-02",0.3036,0.3047,0.2966,0.3029,45227000],["2007-10-03",0.3003,0.304,0.2971,0.3011,36127000],["2007-10-04",0.2983,0.3039,0.2967,0.302,48979000],["2007-10-05",0.3033,0.3174,0.3029,0.3143,65492000],["2007-10-08",0.311,0.3189,0.3086,0.3181,32053000],["2007-10-09",0.3179,0.3286,0.3167,0.3256,85631000],["2007-10-10",0.3239,0.3381,0.3219,0.3346,105343000],["2007-10-11",0.3344,0.3431,0.3233,0.3273,100079000],["2007-10-12",0.3264,0.3334,0.3256,0.3286,42308000],["2007-10-15",0.3414,0.35,0.337,0.3423,115332000],["2007-10-16",0.3464,0.3464,0.3379,0.3424,63000000],["2007-10-17",0.34,0.3471,0.3377,0.3469,42497000],["2007-10-18",0.3416,0.3471,0.338,0.3433,79296000],["2007-10-19",0.347,0.347,0.3229,0.332,111951000],["2007-10-22",0.325,0.3324,0.3157,0.3287,213150000],["2007-10-23",0.3684,0.3743,0.3503,0.3713,384853000],["2007-10-24",0.3613,0.3626,0.3466,0.3607,130431000],["2007-10-25",0.3589,0.369,0.3584,0.3619,96691000],["2007-10-26",0.365,0.3671,0.3517,0.3603,109214000],["2007-10-29",0.3677,0.3783,0.3643,0.3767,77714000],["2007-10-30",0.3734,0.38,0.3676,0.3777,120568000],["2007-10-31",0.3783,0.3787,0.3683,0.3781,107926000],["2007-11-01",0.3781,0.3811,0.3643,0.3756,104062000],["2007-11-02",0.3721,0.3771,0.3714,0.3751,89201000],["2007-11-05",0.3721,0.3857,0.3717,0.3787,76769000],["2007-11-06",0.3777,0.3899,0.3759,0.389,77742000],["2007-11-07",0.3843,0.391,0.3763,0.384,74480000],["2007-11-08",0.382,0.393,0.3724,0.3884,106526000],["2007-11-09",0.3833,0.3839,0.3519,0.3607,139251000],["2007-11-12",0.3593,0.3637,0.3486,0.3501,91784000],["2007-11-13",0.3514,0.363,0.3501,0.363,64330000],["2007-11-14",0.3656,0.3657,0.3531,0.3549,71470000],["2007-11-15",0.3531,0.3549,0.3417,0.3437,69811000],["2007-11-16",0.3434,0.347,0.325,0.34,116109000],["2007-11-19",0.3367,0.3429,0.328,0.3316,68180000],["2007-11-20",0.3276,0.3311,0.3164,0.3233,111958000],["2007-11-21",0.3217,0.3224,0.3074,0.3079,104188000],["2007-11-23",0.3104,0.3129,0.3037,0.3107,61530000],["2007-11-26",0.3107,0.317,0.3061,0.3067,64659000],["2007-11-27",0.3087,0.3193,0.3071,0.3191,67074000],["2007-11-28",0.3214,0.332,0.32,0.3287,94178000],["2007-11-29",0.326,0.3361,0.326,0.3303,66129000],["2007-11-30",0.3364,0.342,0.3224,0.33,87997000],["2007-12-03",0.3429,0.3543,0.3367,0.3397,91378000],["2007-12-04",0.3397,0.3417,0.3293,0.3393,56812000],["2007-12-05",0.3331,0.3423,0.3293,0.3419,104062000],["2007-12-06",0.3354,0.3414,0.3331,0.3414,68320000],["2007-12-07",0.3413,0.3419,0.3349,0.3367,58037000],["2007-12-10",0.337,0.3387,0.3349,0.3356,42847000],["2007-12-11",0.3357,0.3414,0.33,0.3329,67795000],["2007-12-12",0.3393,0.342,0.3269,0.3309,53431000],["2007-12-13",0.327,0.3291,0.3216,0.3291,51604000],["2007-12-14",0.328,0.3406,0.3219,0.336,96845000],["2007-12-17",0.333,0.3376,0.3287,0.33,36883000],["2007-12-18",0.3324,0.3467,0.3281,0.3454,49350000],["2007-12-19",0.344,0.3559,0.3409,0.3553,64246000],["2007-12-20",0.3574,0.3929,0.3523,0.3891,224000000],["2007-12-21",0.3984,0.4163,0.3959,0.4014,255010000],["2007-12-24",0.4014,0.4089,0.3959,0.3987,38640000],["2007-12-26",0.3959,0.4146,0.3959,0.41,63119000],["2007-12-27",0.4,0.4034,0.3857,0.3921,116158000],["2007-12-28",0.3921,0.3959,0.3756,0.3847,75369000],["2007-12-31",0.385,0.3897,0.3701,0.3803,104153000],["2008-01-02",0.3794,0.3893,0.3663,0.3764,125279000],["2008-01-03",0.3991,0.4043,0.3664,0.3724,213402000],["2008-01-04",0.372,0.3796,0.3479,0.3516,172025000],["2008-01-07",0.353,0.3564,0.3386,0.3554,126938000],["2008-01-08",0.3543,0.3553,0.3247,0.3329,144900000],["2008-01-09",0.3316,0.3357,0.3097,0.3286,152005000],["2008-01-10",0.3234,0.3571,0.3181,0.3529,133791000],["2008-01-11",0.35,0.3521,0.3344,0.3344,89817000],["2008-01-14",0.3409,0.3493,0.3247,0.3253,161658000],["2008-01-15",0.3231,0.3307,0.2959,0.315,378952000],["2008-01-16",0.3079,0.3223,0.3,0.3153,179564000],["2008-01-17",0.3131,0.3227,0.3087,0.311,118440000],["2008-01-18",0.3116,0.3239,0.3079,0.3121,124964000],["2008-01-22",0.3033,0.3247,0.2907,0.3176,141274000],["2008-01-23",0.315,0.34,0.3,0.3394,293706000],["2008-01-24",0.3377,0.3393,0.3067,0.3134,389270000],["2008-01-25",0.3183,0.3244,0.3017,0.311,198653000],["2008-01-28",0.3163,0.3286,0.308,0.3284,116501000],["2008-01-29",0.3296,0.3323,0.324,0.3309,70826000],["2008-01-30",0.3339,0.3359,0.3221,0.3277,93072000],["2008-01-31",0.3221,0.3621,0.3159,0.3593,232239000],["2008-02-01",0.3544,0.3657,0.351,0.3627,126231000],["2008-02-04",0.3627,0.3737,0.3613,0.3699,118839000],["2008-02-05",0.364,0.3679,0.3544,0.3609,89453000],["2008-02-06",0.3686,0.3843,0.3627,0.3717,151074000],["2008-02-07",0.3659,0.384,0.3659,0.3836,167671000],["2008-02-08",0.3779,0.3857,0.3719,0.384,108507000],["2008-02-11",0.3851,0.3864,0.382,0.3841,95949000],["2008-02-12",0.3856,0.3896,0.3787,0.3843,74277000],["2008-02-13",0.3867,0.3907,0.381,0.3901,70994000],["2008-02-14",0.3846,0.388,0.3761,0.3821,62734000],["2008-02-15",0.3793,0.3824,0.3723,0.38,67347000],["2008-02-19",0.3761,0.3943,0.3683,0.3827,98392000],["2008-02-20",0.3781,0.3973,0.3751,0.3924,128156000],["2008-02-21",0.3929,0.3999,0.3904,0.3981,71120000],["2008-02-22",0.3957,0.3999,0.391,0.3971,57400000],["2008-02-25",0.3959,0.4029,0.3957,0.4,68019000],["2008-02-26",0.3973,0.4214,0.3973,0.4143,165921000],["2008-02-27",0.437,0.4649,0.4286,0.4633,412832000],["2008-02-28",0.4517,0.4901,0.45,0.4506,351827000],["2008-02-29",0.4547,0.4571,0.4303,0.4511,167748000],["2008-03-03",0.4536,0.4569,0.4377,0.442,129948000],["2008-03-04",0.4366,0.451,0.4331,0.4503,89355000],["2008-03-05",0.4526,0.4659,0.4484,0.4586,121359000],["2008-03-06",0.4523,0.4547,0.4374,0.4374,90503000],["2008-03-07",0.436,0.4534,0.4307,0.4466,106008000],["2008-03-10",0.4571,0.4776,0.45,0.4744,143150000],["2008-03-11",0.4786,0.4886,0.4607,0.4726,179900000],["2008-03-12",0.4736,0.4929,0.4736,0.4863,158942000],["2008-03-13",0.4794,0.4904,0.465,0.4887,100450000],["2008-03-14",0.4907,0.4929,0.4694,0.4751,79555000],["2008-03-17",0.4687,0.4814,0.4619,0.4713,93009000],["2008-03-18",0.4823,0.5,0.4783,0.5,124124000],["2008-03-19",0.4999,0.5147,0.4946,0.4981,130998000],["2008-03-20",0.5429,0.5429,0.5109,0.5177,235242000],["2008-03-24",0.5334,0.5664,0.5263,0.5453,168560000],["2008-03-25",0.5491,0.5521,0.5266,0.5303,120015000],["2008-03-26",0.5286,0.5416,0.5186,0.5409,109487000],["2008-03-27",0.5317,0.5344,0.502,0.5194,128093000],["2008-03-28",0.5191,0.5339,0.5041,0.5084,92099000],["2008-03-31",0.5167,0.5193,0.484,0.495,145278000],["2008-04-01",0.5071,0.5271,0.4914,0.5216,161735000],["2008-04-02",0.5164,0.5286,0.5106,0.5193,95991000],["2008-04-03",0.5114,0.5449,0.5107,0.5333,89901000],["2008-04-04",0.5357,0.5357,0.5131,0.5173,68775000],["2008-04-07",0.5231,0.5231,0.5034,0.5129,53578000],["2008-04-08",0.5216,0.5294,0.5059,0.5271,64575000],["2008-04-09",0.5299,0.5299,0.5147,0.5203,79828000],["2008-04-10",0.5151,0.529,0.5119,0.5224,55258000],["2008-04-11",0.5179,0.522,0.5016,0.5073,78876000],["2008-04-14",0.5143,0.5199,0.5064,0.5111,68110000],["2008-04-15",0.5143,0.5211,0.508,0.5211,57211000],["2008-04-16",0.5261,0.5587,0.5217,0.5567,154336000],["2008-04-17",0.5557,0.584,0.5486,0.5814,239085000],["2008-04-18",0.5819,0.5843,0.5473,0.5509,148414000],["2008-04-21",0.5509,0.5804,0.5509,0.5617,221725000],["2008-04-22",0.4816,0.4821,0.4207,0.4286,732319000],["2008-04-23",0.4303,0.45,0.4243,0.4466,201474000],["2008-04-24",0.4437,0.475,0.443,0.4717,138012000],["2008-04-25",0.4739,0.4857,0.4714,0.4851,101591000],["2008-04-28",0.474,0.4793,0.4657,0.4723,103957000],["2008-04-29",0.4664,0.4706,0.455,0.4597,72331000],["2008-04-30",0.4574,0.4631,0.4456,0.4569,109060000],["2008-05-01",0.4524,0.4569,0.4334,0.4429,173236000],["2008-05-02",0.4437,0.4493,0.4374,0.4443,77035000],["2008-05-05",0.4464,0.4526,0.4371,0.4429,83230000],["2008-05-06",0.4414,0.4431,0.4351,0.442,49966000],["2008-05-07",0.4386,0.4456,0.4286,0.4309,67074000],["2008-05-08",0.433,0.4399,0.4247,0.4307,99967000],["2008-05-09",0.4287,0.4391,0.4286,0.4389,48944000],["2008-05-12",0.4386,0.453,0.4357,0.4387,105791000],["2008-05-13",0.4376,0.4403,0.43,0.438,63910000],["2008-05-14",0.438,0.4443,0.4321,0.4343,76860000],["2008-05-15",0.4319,0.4353,0.4223,0.4276,152733000],["2008-05-16",0.4313,0.456,0.4287,0.4523,148015000],["2008-05-19",0.4506,0.4636,0.438,0.4426,89201000],["2008-05-20",0.4696,0.4907,0.4471,0.4519,313663000],["2008-05-21",0.4597,0.4643,0.4506,0.4527,131257000],["2008-05-22",0.4509,0.4544,0.4407,0.453,93135000],["2008-05-23",0.4507,0.4521,0.4303,0.4459,96887000],["2008-05-27",0.446,0.4576,0.4431,0.4576,56021000],["2008-05-28",0.4574,0.4629,0.4421,0.4446,130361000],["2008-05-29",0.432,0.4446,0.4259,0.4336,158627000],["2008-05-30",0.4351,0.4409,0.4301,0.4337,88711000],["2008-06-02",0.4334,0.4421,0.4334,0.4413,78015000],["2008-06-03",0.4429,0.458,0.4429,0.4553,95438000],["2008-06-04",0.4524,0.464,0.4503,0.4624,66717000],["2008-06-05",0.4609,0.4857,0.4551,0.4739,107149000],["2008-06-06",0.4691,0.4691,0.4536,0.4546,67039000],["2008-06-09",0.4546,0.4571,0.4341,0.4447,68852000],["2008-06-10",0.4393,0.4479,0.4349,0.4376,45745000],["2008-06-11",0.4364,0.4449,0.4314,0.4319,50120000],["2008-06-12",0.4324,0.4483,0.4324,0.443,43974000],["2008-06-13",0.448,0.461,0.4476,0.4603,47243000],["2008-06-16",0.4571,0.4583,0.4491,0.456,35525000],["2008-06-17",0.4564,0.4564,0.4469,0.4471,30513000],["2008-06-18",0.4444,0.4454,0.4286,0.4311,69503000],["2008-06-19",0.4289,0.4599,0.4253,0.4586,84609000],["2008-06-20",0.4609,0.4609,0.4416,0.4486,77756000],["2008-06-23",0.45,0.4501,0.4219,0.423,91763000],["2008-06-24",0.4249,0.4321,0.408,0.4143,107611000],["2008-06-25",0.4164,0.4269,0.4144,0.4229,62979000],["2008-06-26",0.4214,0.4249,0.4097,0.4111,86744000],["2008-06-27",0.4103,0.4103,0.3759,0.382,147553000],["2008-06-30",0.3787,0.3857,0.372,0.3724,81494000],["2008-07-01",0.3829,0.3939,0.3777,0.3871,176197000],["2008-07-02",0.3859,0.3903,0.3814,0.3893,132048000],["2008-07-03",0.3857,0.397,0.3844,0.3897,108066000],["2008-07-07",0.3929,0.4056,0.3907,0.4036,114345000],["2008-07-08",0.4049,0.409,0.3951,0.4059,100429000],["2008-07-09",0.4059,0.415,0.4059,0.4089,106743000],["2008-07-10",0.4067,0.4123,0.3934,0.3979,83307000],["2008-07-11",0.3931,0.3977,0.377,0.3887,86156000],["2008-07-14",0.3901,0.4046,0.3843,0.3973,174454000],["2008-07-15",0.3944,0.4031,0.3871,0.3959,124544000],["2008-07-16",0.3923,0.4044,0.3923,0.4016,91854000],["2008-07-17",0.3996,0.403,0.3843,0.3969,95949000],["2008-07-18",0.3973,0.3993,0.3847,0.3871,97230000],["2008-07-21",0.3861,0.3921,0.3831,0.3907,89873000],["2008-07-22",0.3909,0.3956,0.386,0.3889,167832000],["2008-07-23",0.3884,0.4029,0.3884,0.3997,105539000],["2008-07-24",0.3947,0.3963,0.381,0.3819,129234000],["2008-07-25",0.4056,0.4116,0.3833,0.3979,271761000],["2008-07-28",0.4,0.4137,0.3973,0.409,130515000],["2008-07-29",0.4127,0.4449,0.4106,0.4434,196812000],["2008-07-30",0.4421,0.4481,0.4303,0.4361,92169000],["2008-07-31",0.434,0.4474,0.4326,0.4413,143115000],["2008-08-01",0.4364,0.4386,0.412,0.4174,176358000],["2008-08-04",0.4237,0.4301,0.4229,0.4261,118440000],["2008-08-05",0.4327,0.4327,0.4214,0.427,82628000],["2008-08-06",0.4254,0.4323,0.424,0.4286,77784000],["2008-08-07",0.4236,0.4409,0.4236,0.4351,101185000],["2008-08-08",0.4357,0.4517,0.4357,0.4436,91882000],["2008-08-11",0.4406,0.4627,0.4389,0.46,140112000],["2008-08-12",0.4619,0.4619,0.4356,0.4401,87738000],["2008-08-13",0.4383,0.4451,0.4324,0.4451,93303000],["2008-08-14",0.4414,0.4594,0.4373,0.4549,136570000],["2008-08-15",0.4576,0.4653,0.4434,0.4466,97510000],["2008-08-18",0.4476,0.4496,0.4343,0.437,76909000],["2008-08-19",0.4347,0.4377,0.4273,0.4301,60368000],["2008-08-20",0.4309,0.4384,0.4273,0.436,51072000],["2008-08-21",0.4279,0.4349,0.4271,0.4286,53872000],["2008-08-22",0.43,0.4397,0.4289,0.4379,53445000],["2008-08-25",0.4349,0.4376,0.4267,0.4277,57099000],["2008-08-26",0.4274,0.4357,0.4263,0.4299,102627000],["2008-08-27",0.4273,0.4429,0.4269,0.4377,62923000],["2008-08-28",0.4334,0.4497,0.4334,0.4446,86758000],["2008-08-29",0.4449,0.4491,0.4364,0.4406,43337000],["2008-09-02",0.4453,0.4571,0.4361,0.4406,89383000],["2008-09-03",0.444,0.453,0.438,0.4416,54096000],["2008-09-04",0.4377,0.4471,0.4236,0.4267,131950000],["2008-09-05",0.4206,0.4261,0.4076,0.4237,109235000],["2008-09-08",0.431,0.4401,0.4227,0.4307,111426000],["2008-09-09",0.4297,0.4343,0.4104,0.4106,93156000],["2008-09-10",0.4146,0.4164,0.4063,0.4107,87696000],["2008-09-11",0.4026,0.4144,0.394,0.4119,83713000],["2008-09-12",0.4047,0.4243,0.4046,0.4207,73815000],["2008-09-15",0.4169,0.4311,0.3997,0.4016,65940000],["2008-09-16",0.3963,0.4107,0.3924,0.4066,108017000],["2008-09-17",0.4046,0.4257,0.4,0.4123,114478000],["2008-09-18",0.408,0.4454,0.408,0.4434,182168000],["2008-09-19",0.4571,0.4853,0.4411,0.4563,149590000],["2008-09-22",0.4486,0.46,0.444,0.453,69720000],["2008-09-23",0.4549,0.4643,0.4473,0.4504,58408000],["2008-09-24",0.4501,0.4631,0.4364,0.4539,59101000],["2008-09-25",0.4556,0.4729,0.4473,0.471,62167000],["2008-09-26",0.4609,0.4706,0.4501,0.4696,39144000],["2008-09-29",0.4617,0.4701,0.4443,0.4514,80290000],["2008-09-30",0.4574,0.4641,0.4254,0.4411,107002000],["2008-10-01",0.4333,0.4381,0.4226,0.4291,65016000],["2008-10-02",0.4257,0.4286,0.4044,0.4186,52332000],["2008-10-03",0.4173,0.4429,0.41,0.4139,50134000],["2008-10-06",0.3714,0.383,0.3599,0.3784,280882000],["2008-10-07",0.3831,0.3839,0.3121,0.3187,124859000],["2008-10-08",0.3133,0.3394,0.3071,0.3249,138950000],["2008-10-09",0.325,0.3443,0.3243,0.3277,125216000],["2008-10-10",0.3187,0.355,0.3089,0.347,95655000],["2008-10-13",0.3609,0.3743,0.3556,0.3629,83419000],["2008-10-14",0.3751,0.3763,0.338,0.3434,96313000],["2008-10-15",0.3413,0.3454,0.3216,0.3216,53284000],["2008-10-16",0.3274,0.3373,0.3099,0.335,96047000],["2008-10-17",0.3237,0.3481,0.3213,0.3329,66045000],["2008-10-20",0.3434,0.3527,0.3209,0.34,91049000],["2008-10-21",0.3357,0.3357,0.296,0.2979,149009000],["2008-10-22",0.2966,0.304,0.2863,0.2957,124544000],["2008-10-23",0.2894,0.3021,0.2869,0.297,115507000],["2008-10-24",0.2859,0.2891,0.2694,0.2707,120547000],["2008-10-27",0.2713,0.2817,0.2557,0.2563,103362000],["2008-10-28",0.262,0.2941,0.2579,0.2939,147973000],["2008-10-29",0.291,0.3286,0.2857,0.3109,102683000],["2008-10-30",0.3279,0.3329,0.3127,0.3254,84994000],["2008-10-31",0.3264,0.3639,0.3199,0.3537,106736000],["2008-11-03",0.3503,0.3544,0.3299,0.3337,94605000],["2008-11-04",0.3386,0.3477,0.3286,0.3433,54306000],["2008-11-05",0.3429,0.3443,0.3274,0.3284,58296000],["2008-11-06",0.3213,0.3271,0.3054,0.3069,67396000],["2008-11-07",0.3079,0.3176,0.3037,0.3123,54908000],["2008-11-10",0.3171,0.324,0.3027,0.3076,30457000],["2008-11-11",0.3063,0.3239,0.2976,0.3146,44653000],["2008-11-12",0.3106,0.3137,0.2943,0.2957,43505000],["2008-11-13",0.2934,0.3499,0.2934,0.348,135114000],["2008-11-14",0.3416,0.3446,0.314,0.3147,90552000],["2008-11-17",0.3156,0.3157,0.3004,0.3036,71757000],["2008-11-18",0.3061,0.3143,0.2943,0.3064,67123000],["2008-11-19",0.307,0.3156,0.2931,0.2936,71981000],["2008-11-20",0.2893,0.2933,0.2657,0.2674,120064000],["2008-11-21",0.2714,0.2866,0.2604,0.2856,113106000],["2008-11-24",0.2873,0.3241,0.2846,0.3173,138103000],["2008-11-25",0.3143,0.3173,0.294,0.309,72142000],["2008-11-26",0.3043,0.3307,0.3043,0.3267,80192000],["2008-11-28",0.319,0.3289,0.316,0.3283,27811000],["2008-12-01",0.3171,0.3257,0.3113,0.3149,70546000],["2008-12-02",0.3199,0.3369,0.3154,0.3316,68838000],["2008-12-03",0.3231,0.3421,0.3219,0.3401,61894000],["2008-12-04",0.3284,0.3493,0.3236,0.331,67270000],["2008-12-05",0.3293,0.3631,0.3226,0.361,90881000],["2008-12-08",0.3571,0.3679,0.3509,0.3644,97636000],["2008-12-09",0.3599,0.4153,0.3573,0.4013,178948000],["2008-12-10",0.4041,0.4137,0.3961,0.4069,89796000],["2008-12-11",0.3979,0.4157,0.3906,0.402,125699000],["2008-12-12",0.4049,0.4109,0.389,0.4073,54719000],["2008-12-15",0.3929,0.412,0.3929,0.407,48216000],["2008-12-16",0.4143,0.425,0.4031,0.4093,98168000],["2008-12-17",0.4077,0.4156,0.3987,0.4113,60046000],["2008-12-18",0.4086,0.413,0.3964,0.4034,53662000],["2008-12-19",0.4111,0.4143,0.3903,0.3956,154714000],["2008-12-22",0.4039,0.4043,0.386,0.3989,82971000],["2008-12-23",0.3993,0.4029,0.3831,0.3879,60053000],["2008-12-24",0.3869,0.3947,0.3859,0.3916,21504000],["2008-12-26",0.3876,0.4069,0.3857,0.4066,24577000],["2008-12-29",0.4106,0.4287,0.3929,0.399,86695000],["2008-12-30",0.4039,0.4106,0.3987,0.4094,33138000],["2008-12-31",0.4109,0.4337,0.4079,0.427,62006000],["2009-01-02",0.4217,0.4357,0.42,0.4267,66052000],["2009-01-05",0.4327,0.4563,0.4303,0.4563,130445000],["2009-01-06",0.4591,0.475,0.459,0.4706,120659000],["2009-01-07",0.4716,0.4734,0.4571,0.4673,101339000],["2009-01-08",0.4619,0.4797,0.4486,0.4736,81753000],["2009-01-09",0.477,0.477,0.4594,0.4609,56861000],["2009-01-12",0.4601,0.4646,0.4429,0.4459,65247000],["2009-01-13",0.4433,0.453,0.4321,0.442,78232000],["2009-01-14",0.4363,0.4419,0.4111,0.422,90454000],["2009-01-15",0.4183,0.4619,0.4124,0.4517,74081000],["2009-01-16",0.4561,0.4561,0.4321,0.4466,66556000],["2009-01-20",0.4429,0.4487,0.4237,0.4261,56063000],["2009-01-21",0.4326,0.4413,0.4189,0.4384,80640000],["2009-01-22",0.4264,0.4471,0.4209,0.4406,71729000],["2009-01-23",0.4331,0.4426,0.4296,0.4349,94346000],["2009-01-26",0.4343,0.4457,0.4159,0.4307,156597000],["2009-01-27",0.472,0.505,0.4703,0.4974,601594000],["2009-01-28",0.4999,0.5174,0.4987,0.5166,183974000],["2009-01-29",0.5057,0.5414,0.5037,0.5269,242746000],["2009-01-30",0.5136,0.5253,0.5046,0.5163,187369000],["2009-02-02",0.508,0.5371,0.508,0.5279,154371000],["2009-02-03",0.527,0.5319,0.5143,0.5249,171752000],["2009-02-04",0.5286,0.5421,0.5173,0.5264,145474000],["2009-02-05",0.5086,0.5359,0.5086,0.5353,142485000],["2009-02-06",0.526,0.5301,0.5103,0.5286,211456000],["2009-02-09",0.5263,0.5286,0.5131,0.5277,109914000],["2009-02-10",0.523,0.5357,0.515,0.5167,163842000],["2009-02-11",0.5144,0.5211,0.4973,0.5167,133021000],["2009-02-12",0.5243,0.5429,0.5227,0.5419,205114000],["2009-02-13",0.5429,0.5547,0.5379,0.5506,200088000],["2009-02-17",0.543,0.5491,0.5281,0.5317,151984000],["2009-02-18",0.5341,0.5376,0.5186,0.5286,132083000],["2009-02-19",0.5237,0.548,0.5237,0.5299,148974000],["2009-02-20",0.5233,0.5396,0.5223,0.5257,114107000],["2009-02-23",0.5266,0.5274,0.5054,0.5083,144235000],["2009-02-24",0.5089,0.519,0.5057,0.5151,142443000],["2009-02-25",0.5227,0.5307,0.5054,0.5113,158879000],["2009-02-26",0.5073,0.525,0.4986,0.5111,107667000],["2009-02-27",0.5111,0.5257,0.5036,0.5177,89957000],["2009-03-02",0.5057,0.5141,0.4859,0.4907,158851000],["2009-03-03",0.4899,0.5589,0.4873,0.5194,517405000],["2009-03-04",0.5297,0.5459,0.5156,0.5387,144900000],["2009-03-05",0.5246,0.552,0.524,0.5414,113351000],["2009-03-06",0.5497,0.5543,0.5273,0.5454,87297000],["2009-03-09",0.5459,0.5696,0.5434,0.55,118489000],["2009-03-10",0.5601,0.5684,0.5457,0.55,163373000],["2009-03-11",0.5513,0.555,0.5286,0.5356,110306000],["2009-03-12",0.5259,0.5714,0.5214,0.5709,140805000],["2009-03-13",0.5704,0.5714,0.554,0.5624,95396000],["2009-03-16",0.5669,0.5764,0.5511,0.5523,120239000],["2009-03-17",0.5536,0.5827,0.5444,0.5827,119035000],["2009-03-18",0.5814,0.6064,0.5736,0.5946,163555000],["2009-03-19",0.6064,0.6064,0.5891,0.593,121156000],["2009-03-20",0.5973,0.6037,0.582,0.595,131173000],["2009-03-23",0.595,0.62,0.58,0.62,146398000],["2009-03-24",0.6146,0.6346,0.6136,0.6203,122052000],["2009-03-25",0.6176,0.6257,0.5771,0.5937,186865000],["2009-03-26",0.5959,0.6054,0.5913,0.5964,144599000],["2009-03-27",0.5891,0.5891,0.563,0.5669,110355000],["2009-03-30",0.5644,0.6049,0.5579,0.6004,193963000],["2009-03-31",0.603,0.6281,0.5953,0.6131,127183000],["2009-04-01",0.6111,0.6283,0.6017,0.6124,104279000],["2009-04-02",0.6253,0.6276,0.6141,0.6161,110488000],["2009-04-03",0.6153,0.6264,0.6081,0.6153,72058000],["2009-04-06",0.6141,0.6377,0.61,0.6357,125069000],["2009-04-07",0.635,0.6414,0.6227,0.6243,82166000],["2009-04-08",0.6301,0.6381,0.6274,0.6326,65765000],["2009-04-09",0.6363,0.6713,0.6314,0.6707,138110000],["2009-04-13",0.6707,0.7177,0.6629,0.706,266532000],["2009-04-14",0.6947,0.6971,0.678,0.6829,169575000],["2009-04-15",0.6757,0.6809,0.6517,0.6656,109130000],["2009-04-16",0.6679,0.6949,0.6613,0.6896,98252000],["2009-04-17",0.6871,0.7016,0.6787,0.6976,89859000],["2009-04-20",0.6969,0.7101,0.6846,0.7087,106505000],["2009-04-21",0.7063,0.707,0.6397,0.6657,245630000],["2009-04-22",0.6583,0.6831,0.6476,0.6554,126854000],["2009-04-23",0.654,0.6569,0.6216,0.6474,245763000],["2009-04-24",0.6219,0.6263,0.6011,0.6104,300825000],["2009-04-27",0.6277,0.6686,0.6231,0.6624,293447000],["2009-04-28",0.6537,0.6804,0.6429,0.6597,165459000],["2009-04-29",0.65,0.6571,0.6421,0.6461,178927000],["2009-04-30",0.6474,0.6707,0.6451,0.6473,122472000],["2009-05-01",0.6464,0.6486,0.6319,0.6354,73283000],["2009-05-04",0.636,0.6547,0.6307,0.642,79366000],["2009-05-05",0.6419,0.6499,0.6357,0.6444,70077000],["2009-05-06",0.6449,0.6496,0.5964,0.6141,163520000],["2009-05-07",0.6077,0.6186,0.5526,0.571,251734000],["2009-05-08",0.5717,0.58,0.5399,0.5746,249130000],["2009-05-11",0.5649,0.5714,0.5454,0.5657,129906000],["2009-05-12",0.5664,0.5806,0.5543,0.5761,130676000],["2009-05-13",0.5714,0.5714,0.5263,0.5379,204596000],["2009-05-14",0.5346,0.5363,0.5179,0.5297,142555000],["2009-05-15",0.5379,0.5626,0.5219,0.55,165760000],["2009-05-18",0.557,0.5629,0.543,0.5539,120981000],["2009-05-19",0.5589,0.5756,0.555,0.5661,138299000],["2009-05-20",0.5744,0.5971,0.5714,0.575,157927000],["2009-05-21",0.5714,0.5806,0.5506,0.5587,99645000],["2009-05-22",0.565,0.5694,0.5514,0.5543,42616000],["2009-05-26",0.5514,0.5773,0.55,0.5727,81361000],["2009-05-27",0.5721,0.5771,0.5551,0.5561,92946000],["2009-05-28",0.5531,0.561,0.5383,0.5506,80864000],["2009-05-29",0.554,0.5656,0.5436,0.5631,136920000],["2009-06-01",0.5713,0.5886,0.5676,0.5849,97181000],["2009-06-02",0.5834,0.5986,0.573,0.5881,95781000],["2009-06-03",0.584,0.589,0.5691,0.5786,74123000],["2009-06-04",0.5764,0.5849,0.5643,0.5816,94556000],["2009-06-05",0.5757,0.5761,0.5521,0.5599,102326000],["2009-06-08",0.555,0.56,0.5433,0.5544,84210000],["2009-06-09",0.561,0.5661,0.556,0.5573,80101000],["2009-06-10",0.5653,0.5656,0.5373,0.5409,139496000],["2009-06-11",0.54,0.555,0.5349,0.5391,85652000],["2009-06-12",0.5361,0.5424,0.5293,0.5406,74984000],["2009-06-15",0.5351,0.5506,0.5293,0.5451,140798000],["2009-06-16",0.5474,0.5504,0.5359,0.5404,119700000],["2009-06-17",0.5643,0.587,0.5589,0.5771,215341000],["2009-06-18",0.5857,0.594,0.5743,0.5901,123732000],["2009-06-19",0.5919,0.6116,0.5917,0.5941,159152000],["2009-06-22",0.5907,0.5907,0.565,0.5793,123564000],["2009-06-23",0.5714,0.5743,0.5574,0.5653,79688000],["2009-06-24",0.5683,0.5746,0.562,0.5656,83510000],["2009-06-25",0.5627,0.5883,0.5591,0.5873,90972000],["2009-06-26",0.5903,0.6097,0.5764,0.5767,484610000],["2009-06-29",0.5797,0.597,0.5743,0.5886,86282000],["2009-06-30",0.5927,0.5969,0.5701,0.5906,113918000],["2009-07-01",0.594,0.6067,0.578,0.5803,86135000],["2009-07-02",0.5846,0.5857,0.5673,0.5703,70308000],["2009-07-06",0.5641,0.5767,0.5594,0.5683,79121000],["2009-07-07",0.5679,0.575,0.5526,0.5543,72163000],["2009-07-08",0.5521,0.5553,0.5419,0.5529,76174000],["2009-07-09",0.5616,0.5734,0.5589,0.5707,120841000],["2009-07-10",0.5626,0.5767,0.5626,0.5724,52549000],["2009-07-13",0.5714,0.6153,0.5694,0.6027,296905000],["2009-07-14",0.6061,0.6221,0.5971,0.6186,139678000],["2009-07-15",0.6259,0.6346,0.6187,0.6344,94248000],["2009-07-16",0.6257,0.6324,0.6161,0.6304,86219000],["2009-07-17",0.6303,0.6376,0.6249,0.6306,83062000],["2009-07-20",0.6359,0.6426,0.6233,0.6403,96810000],["2009-07-21",0.6404,0.6427,0.6191,0.6397,91287000],["2009-07-22",0.6379,0.6547,0.6359,0.6469,98336000],["2009-07-23",0.6547,0.6813,0.6507,0.6637,200606000],["2009-07-24",0.6321,0.6367,0.5984,0.6029,357196000],["2009-07-27",0.6016,0.604,0.5846,0.5957,155043000],["2009-07-28",0.5841,0.6067,0.5821,0.6049,116823000],["2009-07-29",0.6014,0.6174,0.6,0.61,85869000],["2009-07-30",0.6081,0.6304,0.6077,0.623,102263000],["2009-07-31",0.6194,0.6349,0.6193,0.6277,76300000],["2009-08-03",0.6336,0.6424,0.6259,0.6424,84441000],["2009-08-04",0.64,0.6414,0.6236,0.6311,85183000],["2009-08-05",0.6339,0.6357,0.6246,0.633,64197000],["2009-08-06",0.6286,0.6356,0.62,0.6214,77161000],["2009-08-07",0.6329,0.6457,0.6259,0.6429,91812000],["2009-08-10",0.6411,0.6561,0.6366,0.6543,75418000],["2009-08-11",0.655,0.6617,0.6514,0.6584,58961000],["2009-08-12",0.6586,0.6657,0.6484,0.6611,61572000],["2009-08-13",0.6574,0.6667,0.6446,0.6611,52633000],["2009-08-14",0.6584,0.6594,0.6311,0.6356,79275000],["2009-08-17",0.6256,0.6256,0.6073,0.6159,62720000],["2009-08-18",0.6154,0.6234,0.6124,0.6221,42784000],["2009-08-19",0.6257,0.6536,0.6246,0.641,97804000],["2009-08-20",0.6381,0.6514,0.6373,0.6426,68369000],["2009-08-21",0.6487,0.6514,0.6421,0.6443,85260000],["2009-08-24",0.6474,0.655,0.6329,0.6331,79009000],["2009-08-25",0.6403,0.6414,0.632,0.6351,71687000],["2009-08-26",0.6331,0.6394,0.6254,0.6281,56805000],["2009-08-27",0.6241,0.6293,0.6124,0.625,96866000],["2009-08-28",0.6361,0.6413,0.6291,0.6317,72051000],["2009-08-31",0.6306,0.6376,0.6174,0.6233,56784000],["2009-09-01",0.617,0.6341,0.5953,0.6021,109550000],["2009-09-02",0.5956,0.606,0.5949,0.5969,64981000],["2009-09-03",0.5901,0.5929,0.561,0.5756,194943000],["2009-09-04",0.5726,0.5877,0.5714,0.585,85421000],["2009-09-08",0.59,0.5976,0.5829,0.5926,73080000],["2009-09-09",0.5914,0.6281,0.5914,0.6176,177471000],["2009-09-10",0.6144,0.6393,0.6144,0.6214,104041000],["2009-09-11",0.6251,0.6264,0.6066,0.6094,67977000],["2009-09-14",0.6079,0.6193,0.5983,0.6183,56567000],["2009-09-15",0.628,0.6429,0.6171,0.6424,102935000],["2009-09-16",0.647,0.6714,0.6464,0.6686,126532000],["2009-09-17",0.6616,0.6721,0.658,0.6634,65331000],["2009-09-18",0.6586,0.678,0.6534,0.6771,123186000],["2009-09-21",0.6667,0.6841,0.6654,0.6786,81753000],["2009-09-22",0.6843,0.6886,0.676,0.6819,63868000],["2009-09-23",0.685,0.6856,0.6686,0.6693,50799000],["2009-09-24",0.6736,0.6736,0.6597,0.666,37338000],["2009-09-25",0.6614,0.6706,0.6571,0.6609,43085000],["2009-09-28",0.6591,0.6699,0.6503,0.6567,90125000],["2009-09-29",0.6574,0.6744,0.6529,0.6609,97398000],["2009-09-30",0.6687,0.6731,0.6499,0.6596,67144000],["2009-10-01",0.6536,0.6561,0.6331,0.6374,84798000],["2009-10-02",0.6363,0.6547,0.6329,0.6389,57736000],["2009-10-05",0.6429,0.6534,0.6394,0.6489,80500000],["2009-10-06",0.6496,0.6607,0.6494,0.6596,63049000],["2009-10-07",0.6574,0.666,0.6551,0.6607,39046000],["2009-10-08",0.659,0.6703,0.655,0.6577,67473000],["2009-10-09",0.662,0.6703,0.6589,0.6701,48104000],["2009-10-12",0.6711,0.6826,0.6566,0.658,73906000],["2009-10-13",0.658,0.6709,0.6563,0.6641,45143000],["2009-10-14",0.6703,0.687,0.6651,0.6867,76552000],["2009-10-15",0.6754,0.7276,0.6754,0.7193,185206000],["2009-10-16",0.708,0.7121,0.6861,0.6999,82691000],["2009-10-19",0.7121,0.7204,0.701,0.7114,55804000],["2009-10-20",0.7227,0.7249,0.697,0.6994,77560000],["2009-10-21",0.7006,0.707,0.6826,0.6836,68474000],["2009-10-22",0.6867,0.7103,0.6794,0.709,88074000],["2009-10-23",0.7116,0.8214,0.7104,0.7841,507878000],["2009-10-26",0.7966,0.8107,0.786,0.7881,113162000],["2009-10-27",0.789,0.7919,0.7729,0.7749,92589000],["2009-10-28",0.7827,0.7906,0.7574,0.7649,110950000],["2009-10-29",0.767,0.7907,0.7571,0.7903,98525000],["2009-10-30",0.7859,0.7999,0.762,0.7636,93877000],["2009-11-02",0.7597,0.7769,0.7514,0.7686,58786000],["2009-11-03",0.7596,0.7757,0.7516,0.7679,107380000],["2009-11-04",0.7727,0.7857,0.7714,0.7737,77280000],["2009-11-05",0.7706,0.8119,0.7656,0.8056,134127000],["2009-11-06",0.7851,0.8003,0.7714,0.798,120050000],["2009-11-09",0.7949,0.821,0.7929,0.8171,85351000],["2009-11-10",0.813,0.8483,0.811,0.8343,131880000],["2009-11-11",0.8444,0.8556,0.8349,0.8491,104720000],["2009-11-12",0.8493,0.8549,0.8293,0.8313,51870000],["2009-11-13",0.8321,0.8486,0.8219,0.8476,54775000],["2009-11-16",0.8509,0.8626,0.846,0.8494,80262000],["2009-11-17",0.8519,0.8713,0.843,0.8679,97167000],["2009-11-18",0.8687,0.8807,0.8606,0.8733,65912000],["2009-11-19",0.8671,0.871,0.8563,0.8609,40404000],["2009-11-20",0.8519,0.8584,0.8331,0.8567,77896000],["2009-11-23",0.8643,0.8711,0.858,0.8626,48531000],["2009-11-24",0.8346,0.8626,0.83,0.8524,104006000],["2009-11-25",0.8524,0.8551,0.84,0.846,76139000],["2009-11-27",0.8187,0.836,0.7816,0.8264,57547000],["2009-11-30",0.8279,0.8403,0.813,0.8376,90748000],["2009-12-01",0.8216,0.8396,0.8101,0.8319,138236000],["2009-12-02",0.8337,0.8543,0.8294,0.8429,90937000],["2009-12-03",0.8441,0.8499,0.8247,0.8284,85344000],["2009-12-04",0.8301,0.8349,0.7871,0.8033,116018000],["2009-12-07",0.814,0.814,0.7929,0.7987,93926000],["2009-12-08",0.7924,0.8017,0.7823,0.7989,77777000],["2009-12-09",0.801,0.8034,0.7844,0.7994,51464000],["2009-12-10",0.7951,0.8164,0.7951,0.8106,59136000],["2009-12-11",0.8119,0.8143,0.7914,0.7957,50785000],["2009-12-14",0.8056,0.8074,0.793,0.8059,48188000],["2009-12-15",0.8023,0.8214,0.7986,0.8131,55818000],["2009-12-16",0.8101,0.8131,0.7813,0.7869,170072000],["2009-12-17",0.7794,0.7831,0.7671,0.7676,100912000],["2009-12-18",0.7701,0.7711,0.7571,0.761,104419000],["2009-12-21",0.7604,0.7747,0.7579,0.7709,68551000],["2009-12-22",0.7714,0.7886,0.763,0.7659,117292000],["2009-12-23",0.7736,0.8133,0.7731,0.8121,104524000],["2009-12-24",0.8136,0.8241,0.8076,0.8127,30352000],["2009-12-28",0.8103,0.8286,0.8103,0.8191,60060000],["2009-12-29",0.826,0.8284,0.8134,0.814,48391000],["2009-12-30",0.8144,0.8144,0.7893,0.7947,46375000],["2009-12-31",0.7947,0.8011,0.7864,0.787,52913000],["2010-01-04",0.7931,0.7961,0.7566,0.764,172396000],["2010-01-05",0.7653,0.7657,0.7259,0.7359,237531000],["2010-01-06",0.7361,0.7673,0.7197,0.7617,232904000],["2010-01-07",0.7731,0.7757,0.7463,0.7486,99554000],["2010-01-08",0.7499,0.7743,0.7466,0.7614,81809000],["2010-01-11",0.766,0.7704,0.7529,0.7604,67837000],["2010-01-12",0.7529,0.7583,0.7451,0.7481,63301000],["2010-01-13",0.7613,0.7754,0.7559,0.7709,144221000],["2010-01-14",0.7519,0.7576,0.727,0.7284,176855000],["2010-01-15",0.7246,0.7407,0.7233,0.7279,130312000],["2010-01-19",0.725,0.7383,0.7243,0.7314,53025000],["2010-01-20",0.7266,0.7493,0.7221,0.732,96852000],["2010-01-21",0.7217,0.7454,0.7214,0.7313,86149000],["2010-01-22",0.7297,0.7484,0.7214,0.727,93954000],["2010-01-25",0.7293,0.7357,0.6931,0.7019,137914000],["2010-01-26",0.696,0.7179,0.6937,0.7136,113435000],["2010-01-27",0.7143,0.7311,0.6993,0.7281,233471000],["2010-01-28",0.8813,0.9121,0.8676,0.9006,773528000],["2010-01-29",0.8963,0.9224,0.8793,0.8893,246043000],["2010-02-01",0.883,0.8981,0.8533,0.8719,189140000],["2010-02-02",0.8707,0.8879,0.8696,0.8836,102424000],["2010-02-03",0.8836,0.8983,0.8761,0.885,87612000],["2010-02-04",0.8764,0.8893,0.859,0.862,110264000],["2010-02-05",0.8596,0.8716,0.8469,0.8691,110992000],["2010-02-08",0.8706,0.8816,0.8571,0.87,93464000],["2010-02-09",0.8723,0.888,0.871,0.8876,88116000],["2010-02-10",0.8873,0.8919,0.872,0.8784,58079000],["2010-02-11",0.8744,0.907,0.8729,0.9051,72037000],["2010-02-12",0.9,0.9026,0.8869,0.9026,84084000],["2010-02-16",0.9089,0.9287,0.9071,0.9266,99225000],["2010-02-17",0.9256,0.9256,0.9061,0.9216,81340000],["2010-02-18",0.913,0.9467,0.9127,0.9443,88060000],["2010-02-19",0.9407,0.9581,0.9361,0.9521,88130000],["2010-02-22",0.9577,0.9614,0.9116,0.9324,352982000],["2010-02-23",0.9266,0.9321,0.9167,0.9193,130494000],["2010-02-24",0.9244,0.934,0.9166,0.9241,120057000],["2010-02-25",0.9141,0.9374,0.9014,0.9373,107177000],["2010-02-26",0.938,0.9547,0.9329,0.9436,86205000],["2010-03-01",0.9431,0.9964,0.9431,0.9957,128667000],["2010-03-02",0.9999,1.0,0.9831,0.9854,119567000],["2010-03-03",0.9447,0.977,0.9374,0.965,220493000],["2010-03-04",0.96,0.9796,0.9591,0.9716,70630000],["2010-03-05",0.975,0.9814,0.9576,0.9664,91175000],["2010-03-08",0.9713,0.9823,0.9689,0.9811,60641000],["2010-03-09",0.9743,1.0193,0.9736,0.9991,141799000],["2010-03-10",1.0039,1.0221,1.001,1.0183,77448000],["2010-03-11",1.0157,1.0227,1.0061,1.017,84574000],["2010-03-12",1.0021,1.0071,0.9903,0.9997,93695000],["2010-03-15",0.9997,0.9997,0.988,0.9943,70126000],["2010-03-16",0.9936,1.0121,0.9936,1.009,84980000],["2010-03-17",1.0129,1.0249,1.0057,1.0131,43904000],["2010-03-18",1.0101,1.0161,1.0063,1.0077,35931000],["2010-03-19",1.01,1.0129,1.001,1.0064,99057000],["2010-03-22",1.005,1.0429,1.0007,1.0413,72163000],["2010-03-23",1.0429,1.0499,1.029,1.0423,49791000],["2010-03-24",1.0419,1.0453,1.0321,1.0339,33999000],["2010-03-25",1.0383,1.0714,1.0366,1.0506,83496000],["2010-03-26",1.0504,1.0701,1.0477,1.0614,54278000],["2010-03-29",1.07,1.0714,1.0521,1.0557,56021000],["2010-03-30",1.07,1.0807,1.0633,1.0723,76622000],["2010-03-31",1.0614,1.0723,1.0531,1.0534,57148000],["2010-04-01",1.0517,1.0814,1.0517,1.0714,135772000],["2010-04-05",1.0797,1.1437,1.0796,1.1427,166635000],["2010-04-06",1.1489,1.1996,1.1406,1.191,274225000],["2010-04-07",1.1727,1.1767,1.1314,1.139,252147000],["2010-04-08",1.1324,1.1714,1.1324,1.169,139125000],["2010-04-09",1.1584,1.1786,1.149,1.1774,115633000],["2010-04-12",1.1757,1.1893,1.165,1.1883,94304000],["2010-04-13",1.1897,1.2379,1.1857,1.234,174244000],["2010-04-14",1.2423,1.2729,1.226,1.251,180565000],["2010-04-15",1.2464,1.2553,1.2214,1.2404,119994000],["2010-04-16",1.2351,1.2414,1.2026,1.2187,109718000],["2010-04-19",1.2179,1.2371,1.1824,1.2114,134708000],["2010-04-20",1.2154,1.2489,1.2123,1.2439,124145000],["2010-04-21",1.2636,1.2714,1.2199,1.2426,243117000],["2010-04-22",1.3,1.4641,1.295,1.4321,904421000],["2010-04-23",1.4287,1.4366,1.3766,1.4247,298179000],["2010-04-26",1.4349,1.5671,1.4349,1.5453,472150000],["2010-04-27",1.501,1.5151,1.4519,1.4581,342636000],["2010-04-28",1.4504,1.468,1.3971,1.4199,227703000],["2010-04-29",1.4401,1.485,1.4194,1.4739,180782000],["2010-04-30",1.4836,1.4839,1.4083,1.4129,130592000],["2010-05-03",1.428,1.483,1.4143,1.457,139741000],["2010-05-04",1.4289,1.4413,1.3979,1.4194,153839000],["2010-05-05",1.393,1.4527,1.3744,1.4033,147497000],["2010-05-06",1.3871,1.4427,1.2857,1.3853,244489000],["2010-05-07",1.3857,1.4286,1.2919,1.3013,259084000],["2010-05-10",1.3747,1.3994,1.3573,1.3929,185675000],["2010-05-11",1.3664,1.4593,1.3654,1.426,231007000],["2010-05-12",1.4527,1.5416,1.449,1.5404,272447000],["2010-05-13",1.5493,1.7071,1.5316,1.5716,715498000],["2010-05-14",1.5071,1.5139,1.429,1.4366,349643000],["2010-05-17",1.4496,1.5291,1.4473,1.5193,315777000],["2010-05-18",1.5056,1.539,1.4371,1.4573,274981000],["2010-05-19",1.4434,1.4927,1.3909,1.4373,229271000],["2010-05-20",1.3821,1.3996,1.3284,1.357,289226000],["2010-05-21",1.3061,1.4284,1.2973,1.421,300090000],["2010-05-24",1.4483,1.4909,1.4287,1.4517,184331000],["2010-05-25",1.3929,1.5,1.3857,1.5,233625000],["2010-05-26",1.535,1.5547,1.4797,1.4971,334019000],["2010-05-27",1.5429,1.557,1.5071,1.5551,196266000],["2010-05-28",1.5553,1.6277,1.5457,1.5879,281883000],["2010-06-01",1.5609,1.5883,1.5297,1.5327,158949000],["2010-06-02",1.5557,1.5866,1.497,1.5826,184940000],["2010-06-03",1.5991,1.6381,1.5701,1.5979,182616000],["2010-06-04",1.5697,1.6386,1.5363,1.5683,217441000],["2010-06-07",1.5686,1.6177,1.5321,1.5594,262157000],["2010-06-08",1.5867,1.6071,1.5329,1.5761,241227000],["2010-06-09",1.614,1.6839,1.6031,1.649,397313000],["2010-06-10",1.686,1.7126,1.6624,1.6951,247681000],["2010-06-11",1.6783,1.7364,1.6657,1.7241,286937000],["2010-06-14",1.7629,1.828,1.7543,1.8116,347830000],["2010-06-15",1.7857,1.7884,1.7461,1.7643,317107000],["2010-06-16",1.7543,1.8,1.7146,1.781,306397000],["2010-06-17",1.7936,1.8257,1.7771,1.798,186109000],["2010-06-18",1.799,1.8157,1.7789,1.806,174461000],["2010-06-21",1.8006,1.81,1.6771,1.6999,260785000],["2010-06-22",1.7074,1.72,1.6297,1.6633,277333000],["2010-06-23",1.6821,1.7,1.6289,1.6824,147329000],["2010-06-24",1.6697,1.6837,1.6373,1.6464,136367000],["2010-06-25",1.6487,1.6946,1.6071,1.6854,181293000],["2010-06-28",1.6953,1.7126,1.6603,1.6801,115535000],["2010-06-29",1.6489,1.6547,1.601,1.6083,204295000],["2010-06-30",1.5713,1.6184,1.5427,1.5521,261044000],["2010-07-01",1.5543,1.578,1.4753,1.5666,227598000],["2010-07-02",1.5809,1.592,1.5186,1.5297,112182000],["2010-07-06",1.5629,1.5916,1.5184,1.5324,157738000],["2010-07-07",1.5546,1.6929,1.5326,1.6927,284837000],["2010-07-08",1.7146,1.7536,1.6456,1.6711,262829000],["2010-07-09",1.6597,1.6834,1.6326,1.679,127260000],["2010-07-12",1.685,1.7214,1.6729,1.7054,134106000],["2010-07-13",1.7346,1.7387,1.6836,1.7274,175812000],["2010-07-14",1.7217,1.7714,1.7014,1.7571,136437000],["2010-07-15",1.7381,1.7464,1.7034,1.7301,152957000],["2010-07-16",1.7243,1.7283,1.6821,1.6913,144732000],["2010-07-19",1.6824,1.7161,1.645,1.6986,132391000],["2010-07-20",1.6736,1.7271,1.6364,1.7199,176239000],["2010-07-21",1.7436,1.7657,1.6983,1.7093,330554000],["2010-07-22",1.5643,1.6067,1.4536,1.4794,956179000],["2010-07-23",1.4997,1.5536,1.4601,1.5386,335076000],["2010-07-26",1.5501,1.557,1.4509,1.4684,329595000],["2010-07-27",1.5,1.5066,1.4647,1.487,226996000],["2010-07-28",1.4827,1.4909,1.4243,1.433,346269000],["2010-07-29",1.436,1.445,1.3619,1.4003,353927000],["2010-07-30",1.4241,1.474,1.4077,1.465,307048000],["2010-08-02",1.486,1.5,1.4424,1.4554,242956000],["2010-08-03",1.4437,1.4961,1.4104,1.4916,301392000],["2010-08-04",1.4996,1.55,1.4957,1.5447,242431000],["2010-08-05",1.5319,1.5814,1.5071,1.579,242963000],["2010-08-06",1.5527,1.6964,1.5411,1.6903,486934000],["2010-08-09",1.6857,1.6993,1.6373,1.67,214200000],["2010-08-10",1.62,1.8069,1.6171,1.7859,909874000],["2010-08-11",1.7431,1.8346,1.7336,1.8067,713503000],["2010-08-12",1.7779,1.9114,1.7717,1.9007,719593000],["2010-08-13",1.8917,1.9196,1.861,1.8894,472248000],["2010-08-16",1.8806,1.97,1.8669,1.9603,426685000],["2010-08-17",1.9929,2.0129,1.8936,1.8996,595189000],["2010-08-18",1.8429,1.8593,1.7906,1.7957,597254000],["2010-08-19",1.7679,1.8539,1.7656,1.832,465759000],["2010-08-20",1.824,1.868,1.8216,1.8566,242214000],["2010-08-23",1.8643,1.8926,1.8071,1.8129,268716000],["2010-08-24",1.794,1.795,1.7291,1.7326,364784000],["2010-08-25",1.7144,1.7837,1.7093,1.775,200536000],["2010-08-26",1.7984,1.8244,1.7769,1.7977,284991000],["2010-08-27",1.805,1.8226,1.7554,1.8014,211344000],["2010-08-30",1.7893,1.7957,1.751,1.7586,186431000],["2010-08-31",1.7409,1.8136,1.7401,1.7931,242193000],["2010-09-01",1.8696,1.9464,1.8444,1.9273,582680000],["2010-09-02",1.9186,1.9797,1.8944,1.9714,368004000],["2010-09-03",2.0,2.0357,1.9721,1.9783,348005000],["2010-09-07",1.9701,2.0421,1.9657,2.0256,324002000],["2010-09-08",2.0513,2.1106,2.0483,2.0857,389802000],["2010-09-09",2.1186,2.1391,2.0686,2.0811,279594000],["2010-09-10",2.0947,2.0981,2.0629,2.088,184751000],["2010-09-13",2.1344,2.1421,2.1,2.1134,234073000],["2010-09-14",2.1103,2.127,2.0871,2.095,204141000],["2010-09-15",2.0941,2.0941,2.0374,2.0446,241164000],["2010-09-16",2.0393,2.05,2.0019,2.0071,285313000],["2010-09-17",2.034,2.035,2.0003,2.0066,231910000],["2010-09-20",2.0286,2.0571,2.0003,2.0413,370090000],["2010-09-21",2.05,2.1229,2.0444,2.1029,324604000],["2010-09-22",2.144,2.2424,2.1329,2.2419,624449000],["2010-09-23",2.268,2.3389,2.2631,2.2924,819910000],["2010-09-24",2.3446,2.3874,2.3,2.3173,653310000],["2010-09-27",2.2929,2.3737,2.2769,2.357,416969000],["2010-09-28",2.355,2.357,2.2784,2.3123,383026000],["2010-09-29",2.2913,2.4393,2.2889,2.4376,544845000],["2010-09-30",2.455,2.4914,2.3126,2.3166,720027000],["2010-10-01",2.2943,2.2957,2.1973,2.2094,589127000],["2010-10-04",2.186,2.2684,2.1653,2.2341,474068000],["2010-10-05",2.2786,2.2859,2.203,2.2309,410529000],["2010-10-06",2.207,2.2679,2.1209,2.1467,474873000],["2010-10-07",2.1524,2.2013,2.1263,2.1633,287679000],["2010-10-08",2.172,2.1857,2.115,2.1377,243775000],["2010-10-11",2.1534,2.2354,2.1461,2.1956,286223000],["2010-10-12",2.196,2.2261,2.1644,2.2199,254492000],["2010-10-13",2.2586,2.2786,2.2001,2.2087,229607000],["2010-10-14",2.1987,2.2394,2.1649,2.1826,219296000],["2010-10-15",2.1933,2.2261,2.1723,2.2246,240751000],["2010-10-18",2.2344,2.2379,2.1717,2.1857,199766000],["2010-10-19",2.1473,2.1776,2.105,2.1333,256277000],["2010-10-20",2.1429,2.2253,2.1143,2.1879,632821000],["2010-10-21",2.422,2.4991,2.3797,2.467,1117690000],["2010-10-22",2.3871,2.4497,2.3706,2.4014,492989000],["2010-10-25",2.4176,2.4264,2.358,2.3834,258643000],["2010-10-26",2.3871,2.5651,2.3864,2.5374,736456000],["2010-10-27",2.5614,2.6391,2.508,2.55,648312000],["2010-10-28",2.5571,2.5603,2.4721,2.51,263921000],["2010-10-29",2.4991,2.5114,2.4189,2.4796,416108000],["2010-11-01",2.485,2.4857,2.3671,2.391,345534000],["2010-11-02",2.3813,2.4769,2.3794,2.4516,382032000],["2010-11-03",2.4663,2.4863,2.4147,2.4494,273770000],["2010-11-04",2.4764,2.4776,2.38,2.3974,412188000],["2010-11-05",2.4406,2.4416,2.3837,2.4014,219940000],["2010-11-08",2.3833,2.4363,2.3609,2.4161,287994000],["2010-11-09",2.425,2.4986,2.4203,2.4351,402759000],["2010-11-10",2.4286,2.5323,2.4093,2.5267,385189000],["2010-11-11",2.4989,2.5527,2.4793,2.502,294175000],["2010-11-12",2.4941,2.527,2.43,2.4714,291669000],["2010-11-15",2.4561,2.4791,2.3954,2.4043,319767000],["2010-11-16",2.3823,2.4176,2.3367,2.3629,273658000],["2010-11-17",2.353,2.4073,2.3431,2.3811,188104000],["2010-11-18",2.4227,2.44,2.4003,2.4047,177765000],["2010-11-19",2.4051,2.475,2.3973,2.472,225946000],["2010-11-22",2.5867,2.6957,2.5857,2.6903,718046000],["2010-11-23",2.6604,2.7443,2.6577,2.6816,477085000],["2010-11-24",2.7273,2.7404,2.6689,2.6967,282023000],["2010-11-26",2.6907,2.7497,2.6829,2.7414,212926000],["2010-11-29",2.7716,2.8571,2.75,2.8417,493878000],["2010-11-30",2.8286,2.9543,2.7936,2.9414,831705000],["2010-12-01",2.9689,2.9891,2.8267,2.8591,749868000],["2010-12-02",2.7747,2.8064,2.7334,2.7631,597828000],["2010-12-03",2.7816,2.7886,2.6371,2.6493,628698000],["2010-12-06",2.6701,2.7667,2.6613,2.7639,477771000],["2010-12-07",2.8179,2.8486,2.7073,2.7116,493052000],["2010-12-08",2.6444,2.6927,2.5913,2.689,733439000],["2010-12-09",2.7143,2.7449,2.6513,2.7293,473354000],["2010-12-10",2.8197,2.8281,2.75,2.7804,475118000],["2010-12-13",2.7507,2.7516,2.6071,2.6257,500472000],["2010-12-14",2.5877,2.61,2.5301,2.5493,635299000],["2010-12-15",2.5466,2.5917,2.508,2.55,445116000],["2010-12-16",2.5507,2.6104,2.5471,2.595,340809000],["2010-12-17",2.6151,2.6357,2.5656,2.5717,1034075000],["2010-12-20",2.5829,2.5864,2.522,2.5436,329959000],["2010-12-21",2.581,2.6644,2.5644,2.6606,405839000],["2010-12-22",2.6731,2.7109,2.6371,2.6479,291774000],["2010-12-23",2.6483,2.6484,2.5936,2.6369,210147000],["2010-12-27",2.5736,2.5834,2.5394,2.5716,261891000],["2010-12-28",2.559,2.6339,2.5503,2.6239,272153000],["2010-12-29",2.6293,2.6357,2.574,2.5753,193991000],["2010-12-30",2.5714,2.5764,2.5531,2.5686,147434000],["2010-12-31",2.5579,2.5677,2.5076,2.51,215628000],["2011-01-03",2.5,2.5839,2.4786,2.5487,399560000],["2011-01-04",2.5907,2.6414,2.547,2.591,440657000],["2011-01-05",2.5879,2.6113,2.553,2.5676,317996000],["2011-01-06",2.5169,2.567,2.5093,2.5427,319914000],["2011-01-07",2.5524,2.5793,2.5197,2.5614,221550000],["2011-01-10",2.5671,2.685,2.5597,2.684,436744000],["2011-01-11",2.706,2.7329,2.6539,2.6664,325227000],["2011-01-12",2.6859,2.7,2.6393,2.6986,210987000],["2011-01-13",2.692,2.7479,2.6714,2.7356,299033000],["2011-01-14",2.7259,2.7607,2.697,2.7354,195755000],["2011-01-18",2.7353,2.7834,2.7081,2.7669,185808000],["2011-01-19",2.7544,2.7693,2.7003,2.7267,217406000],["2011-01-20",2.6689,2.689,2.59,2.6429,382312000],["2011-01-21",2.6409,2.6511,2.5956,2.6013,249081000],["2011-01-24",2.5713,2.6346,2.5153,2.628,269717000],["2011-01-25",2.6141,2.6693,2.5937,2.6677,214641000],["2011-01-26",2.6771,2.6799,2.5976,2.6147,598416000],["2011-01-27",2.9593,3.0256,2.9226,3.0124,1290422000],["2011-01-28",3.0241,3.1143,2.9807,3.114,628054000],["2011-01-31",3.0443,3.093,3.0037,3.0583,410641000],["2011-02-01",3.0661,3.0969,3.0293,3.0414,286608000],["2011-02-02",2.9819,3.0524,2.975,3.018,333585000],["2011-02-03",3.015,3.0474,2.996,3.0213,212457000],["2011-02-04",3.0423,3.1571,3.0291,3.1439,442624000],["2011-02-07",3.1827,3.183,3.1123,3.1146,254324000],["2011-02-08",3.1179,3.1199,3.0877,3.109,173677000],["2011-02-09",3.1041,3.1997,3.1041,3.1756,289541000],["2011-02-10",3.1567,3.2143,3.1473,3.1886,217567000],["2011-02-11",3.2034,3.3086,3.1989,3.301,462994000],["2011-02-14",3.3669,3.5364,3.351,3.5364,785239000],["2011-02-15",3.4784,3.495,3.4001,3.4399,480739000],["2011-02-16",3.4673,3.4984,3.3763,3.396,455553000],["2011-02-17",3.3696,3.4543,3.3437,3.3661,394492000],["2011-02-18",3.3969,3.4053,3.3056,3.3644,321132000],["2011-02-22",3.2196,3.2773,3.153,3.1657,553742000],["2011-02-23",3.0793,3.1129,2.9341,3.0171,689332000],["2011-02-24",3.0357,3.0913,3.004,3.074,316288000],["2011-02-25",3.0661,3.107,3.015,3.0349,294686000],["2011-02-28",3.055,3.0616,2.9,2.9524,405244000],["2011-03-01",2.9457,2.9637,2.8679,2.9233,398391000],["2011-03-02",2.9286,2.9643,2.8821,2.9176,330288000],["2011-03-03",2.95,2.9584,2.8621,2.9053,352632000],["2011-03-04",2.9107,3.0183,2.9107,3.0103,441784000],["2011-03-07",3.0676,3.0699,2.9179,2.9629,371294000],["2011-03-08",2.86,2.8893,2.7766,2.7921,680001000],["2011-03-09",2.7899,2.8491,2.7303,2.757,502390000],["2011-03-10",2.7297,2.9106,2.6984,2.8574,698901000],["2011-03-11",2.8889,2.932,2.8587,2.922,359786000],["2011-03-14",2.9033,2.9571,2.8403,2.8743,299138000],["2011-03-15",2.8926,3.1314,2.8857,3.1016,767368000],["2011-03-16",3.1576,3.191,3.0321,3.0549,595553000],["2011-03-17",3.0991,3.1381,3.0407,3.0557,287098000],["2011-03-18",3.0509,3.0634,2.9617,2.9914,383544000],["2011-03-21",3.0264,3.0954,2.965,3.0406,325500000],["2011-03-22",3.1539,3.1814,3.1143,3.1627,468923000],["2011-03-23",3.1721,3.2857,3.123,3.2723,578788000],["2011-03-24",3.314,3.3303,3.2331,3.2733,439929000],["2011-03-25",3.2423,3.3144,3.2369,3.2859,301924000],["2011-03-28",3.3357,3.4471,3.3334,3.3903,513436000],["2011-03-29",3.3996,3.4126,3.3571,3.3911,268247000],["2011-03-30",3.4099,3.4596,3.3867,3.3993,270375000],["2011-03-31",3.3897,3.4243,3.3577,3.3969,248227000],["2011-04-01",3.4429,3.492,3.4343,3.4584,377664000],["2011-04-04",3.4976,3.5316,3.4681,3.496,240219000],["2011-04-05",3.4943,3.5521,3.461,3.489,265692000],["2011-04-06",3.5429,3.5554,3.4046,3.4281,402472000],["2011-04-07",3.3626,3.3781,3.3004,3.3423,418502000],["2011-04-08",3.3706,3.4243,3.3241,3.3551,386015000],["2011-04-11",3.3254,3.3673,3.2354,3.2594,313313000],["2011-04-12",3.2124,3.3417,3.2059,3.3417,404698000],["2011-04-13",3.3783,3.4121,3.3181,3.4107,304304000],["2011-04-14",3.3997,3.435,3.3393,3.3819,359485000],["2011-04-15",3.3804,3.3851,3.3319,3.3641,219387000],["2011-04-18",3.3144,3.3453,3.2574,3.3333,217693000],["2011-04-19",3.3396,3.4613,3.3123,3.4507,360878000],["2011-04-20",3.477,3.5073,3.4201,3.4919,295323000],["2011-04-21",3.4877,3.6046,3.4799,3.6031,369425000],["2011-04-25",3.6387,3.6426,3.5429,3.5953,710514000],["2011-04-26",3.3873,3.4604,3.2471,3.2701,1106637000],["2011-04-27",3.2667,3.3801,3.2164,3.3709,564935000],["2011-04-28",3.3286,3.4206,3.3234,3.3481,308518000],["2011-04-29",3.3257,3.3639,3.31,3.3239,214123000],["2011-05-02",3.4031,3.4267,3.3486,3.3884,355502000],["2011-05-03",3.367,3.3706,3.2571,3.3034,322000000],["2011-05-04",3.3114,3.3143,3.2186,3.2741,335279000],["2011-05-05",3.2341,3.3397,3.2317,3.2901,273000000],["2011-05-06",3.3253,3.3306,3.2714,3.2781,221228000],["2011-05-09",3.3114,3.3829,3.3051,3.3773,288533000],["2011-05-10",3.388,3.4214,3.3573,3.3947,268765000],["2011-05-11",3.415,3.4643,3.4001,3.4381,336000000],["2011-05-12",3.4457,3.525,3.4199,3.511,364000000],["2011-05-13",3.4876,3.566,3.4761,3.5217,353171000],["2011-05-16",3.5143,3.5153,3.3471,3.387,339213000],["2011-05-17",3.3571,3.4011,3.3016,3.3849,296562000],["2011-05-18",3.3914,3.4814,3.3894,3.4649,309470000],["2011-05-19",3.4786,3.5056,3.4443,3.4676,237328000],["2011-05-20",3.4511,3.527,3.4451,3.5129,307559000],["2011-05-23",3.4717,3.5697,3.4286,3.5404,350000000],["2011-05-24",3.5699,3.6097,3.5231,3.5371,318024000],["2011-05-25",3.542,3.7134,3.531,3.7067,556479000],["2011-05-26",3.7043,3.7983,3.6937,3.7679,416906000],["2011-05-27",3.7786,3.787,3.736,3.7787,196273000],["2011-05-31",3.8179,3.8686,3.7771,3.8686,336588000],["2011-06-01",3.8496,3.9091,3.7929,3.818,416843000],["2011-06-02",3.8007,3.8997,3.7731,3.8814,300412000],["2011-06-03",3.8571,3.9463,3.85,3.91,349349000],["2011-06-06",3.9053,3.9671,3.723,3.7513,458990000],["2011-06-07",3.7536,3.8206,3.7254,3.767,364112000],["2011-06-08",3.7609,3.792,3.6929,3.7466,278642000],["2011-06-09",3.746,3.7783,3.6886,3.751,215915000],["2011-06-10",3.7374,3.78,3.6831,3.6946,305018000],["2011-06-13",3.7111,3.7571,3.6391,3.6746,232463000],["2011-06-14",3.7114,3.7371,3.6563,3.7304,213192000],["2011-06-15",3.7069,3.7539,3.6613,3.6731,222481000],["2011-06-16",3.6636,3.6813,3.4894,3.5614,393736000],["2011-06-17",3.5864,3.5977,3.4957,3.5096,285544000],["2011-06-20",3.4551,3.5401,3.4303,3.509,196490000],["2011-06-21",3.5099,3.64,3.4694,3.6236,216139000],["2011-06-22",3.5971,3.6177,3.5383,3.5523,218764000],["2011-06-23",3.502,3.7264,3.4957,3.6531,367458000],["2011-06-24",3.6714,3.7214,3.6299,3.6709,340634000],["2011-06-27",3.6414,3.7494,3.5949,3.716,231602000],["2011-06-28",3.7417,3.8084,3.7224,3.787,164906000],["2011-06-29",3.8141,3.8391,3.7571,3.7849,182399000],["2011-06-30",3.7814,3.7857,3.7257,3.7527,179669000],["2011-07-01",3.7437,3.8323,3.7437,3.8284,279405000],["2011-07-05",3.9429,4.1604,3.9387,4.1376,629041000],["2011-07-06",4.095,4.1683,4.0643,4.1566,325878000],["2011-07-07",4.1919,4.2479,4.1661,4.1774,267701000],["2011-07-08",4.118,4.2257,4.1017,4.2163,207382000],["2011-07-11",4.2119,4.3071,4.0986,4.1534,369173000],["2011-07-12",4.1704,4.2327,4.0971,4.161,363398000],["2011-07-13",4.2957,4.3541,4.2371,4.2676,492450000],["2011-07-14",4.2786,4.2857,4.0751,4.0946,408814000],["2011-07-15",4.1137,4.1393,4.0231,4.099,284592000],["2011-07-18",4.0351,4.0353,3.9177,3.9857,288442000],["2011-07-19",4.0571,4.133,4.0563,4.1041,191492000],["2011-07-20",4.0429,4.07,3.9717,4.02,199143000],["2011-07-21",4.0214,4.0683,3.9301,3.9401,226688000],["2011-07-22",3.8999,3.9814,3.865,3.9511,237398000],["2011-07-25",4.0081,4.0786,3.9629,4.0219,527086000],["2011-07-26",3.6514,3.8327,3.5923,3.813,970179000],["2011-07-27",3.851,3.9143,3.8171,3.8489,382291000],["2011-07-28",3.7761,3.8673,3.7587,3.8089,283192000],["2011-07-29",3.7299,3.8103,3.7214,3.7999,233520000],["2011-08-01",3.8363,3.85,3.6966,3.7626,258867000],["2011-08-02",3.7391,3.8229,3.6706,3.6743,233562000],["2011-08-03",3.6786,3.7357,3.5876,3.7143,249172000],["2011-08-04",3.6721,3.7181,3.4966,3.511,332143000],["2011-08-05",3.5506,3.5839,3.3776,3.4444,378595000],["2011-08-08",3.285,3.3666,3.1643,3.2377,372918000],["2011-08-09",3.2451,3.43,3.2019,3.3971,369474000],["2011-08-10",3.3357,3.4284,3.302,3.3203,220717000],["2011-08-11",3.3587,3.51,3.3373,3.4733,215649000],["2011-08-12",3.5291,3.5407,3.4581,3.4857,180460000],["2011-08-15",3.5096,3.5254,3.3744,3.5183,231910000],["2011-08-16",3.4904,3.5049,3.37,3.4149,184471000],["2011-08-17",3.4373,3.444,3.2649,3.3177,257971000],["2011-08-18",3.1914,3.2286,3.0711,3.1069,349839000],["2011-08-19",3.0624,3.1571,2.9286,2.9316,328706000],["2011-08-22",3.0339,3.0339,2.905,2.9316,335510000],["2011-08-23",2.9571,3.1393,2.9156,3.1363,294714000],["2011-08-24",3.1291,3.1429,2.9929,3.0861,308497000],["2011-08-25",3.1113,3.1959,3.0631,3.0833,260505000],["2011-08-26",3.0626,3.1786,3.0357,3.1699,256165000],["2011-08-29",3.2424,3.2426,3.175,3.2149,195160000],["2011-08-30",3.2071,3.4116,3.1929,3.3754,314888000],["2011-08-31",3.4133,3.4554,3.2984,3.3573,275954000],["2011-09-01",3.3504,3.4071,3.3219,3.3324,210854000],["2011-09-02",2.9816,3.0699,2.966,3.0444,556241000],["2011-09-06",2.9871,3.1279,2.9819,3.1253,281568000],["2011-09-07",3.1641,3.1711,3.0367,3.0857,296975000],["2011-09-08",3.058,3.125,2.9973,3.0171,275625000],["2011-09-09",3.0031,3.03,2.9027,2.9139,318794000],["2011-09-12",2.8759,3.009,2.8374,3.0007,318990000],["2011-09-13",2.9994,2.9997,2.915,2.9821,219835000],["2011-09-14",2.9867,3.0179,2.9346,2.9816,182686000],["2011-09-15",2.5247,2.6486,2.4019,2.4179,1487444000],["2011-09-16",2.3971,2.4,2.202,2.217,1249318000],["2011-09-19",2.2384,2.3284,2.037,2.0536,1398054000],["2011-09-20",2.02,2.0426,1.8481,1.8576,2243430000],["2011-09-21",1.8626,1.9183,1.786,1.8357,1584639000],["2011-09-22",1.8876,1.8986,1.7893,1.8361,1151010000],["2011-09-23",1.8293,1.917,1.8217,1.848,744653000],["2011-09-26",1.946,1.9697,1.808,1.8889,809725000],["2011-09-27",1.9197,1.9284,1.806,1.8213,777756000],["2011-09-28",1.8363,1.89,1.8081,1.8163,560252000],["2011-09-29",1.8296,1.8347,1.5391,1.617,1359218000],["2011-09-30",1.5603,1.6536,1.5376,1.6181,768817000],["2011-10-03",1.6449,1.7134,1.6089,1.6179,591465000],["2011-10-04",1.6383,1.6714,1.5714,1.6414,505120000],["2011-10-05",1.6513,1.7123,1.6,1.7109,524188000],["2011-10-06",1.71,1.775,1.6926,1.7606,404971000],["2011-10-07",1.7571,1.774,1.6714,1.6744,403935000],["2011-10-10",1.8223,1.8357,1.533,1.5946,1517446000],["2011-10-11",1.5617,1.5849,1.4733,1.5523,1410773000],["2011-10-12",1.5629,1.6606,1.5296,1.6231,721882000],["2011-10-13",1.6086,1.6996,1.5893,1.6716,691152000],["2011-10-14",1.7353,1.7429,1.6343,1.6577,493192000],["2011-10-17",1.6559,1.7036,1.6461,1.6761,393470000],["2011-10-18",1.675,1.6784,1.5797,1.5963,420161000],["2011-10-19",1.5809,1.6299,1.5084,1.5631,604569000],["2011-10-20",1.5721,1.5999,1.5583,1.5926,255780000],["2011-10-21",1.6241,1.6733,1.5849,1.672,439236000],["2011-10-24",1.7014,1.7183,1.6443,1.6977,1204602000],["2011-10-25",1.07,1.1341,1.0607,1.1053,3155418000],["2011-10-26",1.1247,1.1631,1.0771,1.1343,1487339000],["2011-10-27",1.174,1.1817,1.1321,1.1551,711900000],["2011-10-28",1.1469,1.2094,1.1371,1.202,577696000],["2011-10-31",1.1949,1.2013,1.1636,1.1726,396536000],["2011-11-01",1.1444,1.1571,1.1249,1.1441,330162000],["2011-11-02",1.153,1.2057,1.1444,1.1913,413840000],["2011-11-03",1.2019,1.3229,1.1686,1.3184,946855000],["2011-11-04",1.3067,1.327,1.2536,1.286,844837000],["2011-11-07",1.3,1.3406,1.2854,1.2976,474852000],["2011-11-08",1.3033,1.3229,1.2807,1.2924,319060000],["2011-11-09",1.2714,1.292,1.2571,1.2579,287560000],["2011-11-10",1.2756,1.29,1.212,1.216,396144000],["2011-11-11",1.2271,1.2564,1.1957,1.2536,381402000],["2011-11-14",1.257,1.2586,1.2207,1.2246,218113000],["2011-11-15",1.2164,1.2436,1.2071,1.2326,213724000],["2011-11-16",1.2351,1.2351,1.1556,1.1597,345604000],["2011-11-17",1.1539,1.1571,1.0827,1.0923,528234000],["2011-11-18",1.0957,1.1286,1.0863,1.1151,347291000],["2011-11-21",1.1,1.1426,1.0466,1.0639,444080000],["2011-11-22",0.9887,1.06,0.9857,1.0064,1066968000],["2011-11-23",0.995,1.0111,0.9774,0.9786,446264000],["2011-11-25",0.9739,0.9946,0.8986,0.9123,380450000],["2011-11-28",0.96,1.0109,0.9544,0.9993,565033000],["2011-11-29",0.9904,0.9913,0.9379,0.9653,500815000],["2011-11-30",0.9861,0.9903,0.891,0.9219,1083327000],["2011-12-01",0.9203,0.9777,0.9143,0.9596,524027000],["2011-12-02",0.946,0.9699,0.9301,0.9481,397103000],["2011-12-05",0.9564,1.0273,0.9329,1.0017,678720000],["2011-12-06",1.0011,1.011,0.9544,0.9734,594706000],["2011-12-07",0.9757,1.0396,0.9643,1.028,590464000],["2011-12-08",1.0219,1.0421,0.987,0.9917,462161000],["2011-12-09",0.9934,1.024,0.9933,1.0127,329091000],["2011-12-12",0.9963,1.0976,0.9931,1.0751,934003000],["2011-12-13",1.0779,1.1084,1.0229,1.0301,726215000],["2011-12-14",0.994,1.0236,0.9846,1.0149,371840000],["2011-12-15",1.0229,1.028,0.9914,0.996,262472000],["2011-12-16",1.0027,1.0121,0.988,0.9974,325605000],["2011-12-19",0.997,0.997,0.9561,0.9593,242004000],["2011-12-20",0.9807,1.0227,0.9746,1.02,308805000],["2011-12-21",1.0184,1.0344,1.0027,1.0139,253869000],["2011-12-22",1.016,1.0629,1.016,1.0549,258608000],["2011-12-23",1.059,1.0654,1.0329,1.0374,225561000],["2011-12-27",1.0329,1.0356,1.0029,1.0086,219408000],["2011-12-28",1.0074,1.0143,0.9796,0.9886,235970000],["2011-12-29",0.9854,0.9984,0.9659,0.99,261632000],["2011-12-30",0.9873,1.0084,0.9833,0.9899,218092000],["2012-01-03",1.004,1.0389,1.0019,1.032,292138000],["2012-01-04",1.0336,1.1567,1.0259,1.1493,1004899000],["2012-01-05",1.1346,1.1694,1.104,1.1329,865529000],["2012-01-06",1.1303,1.2471,1.1243,1.2327,1256108000],["2012-01-09",1.2801,1.4236,1.2449,1.4026,2140733000],["2012-01-10",1.4257,1.4263,1.3214,1.369,1463350000],["2012-01-11",1.357,1.3657,1.3064,1.3164,871486000],["2012-01-12",1.3211,1.3339,1.2743,1.3164,612430000],["2012-01-13",1.3067,1.3793,1.2886,1.3483,888391000],["2012-01-17",1.3714,1.3979,1.3476,1.3531,588322000],["2012-01-18",1.3311,1.4131,1.3179,1.4077,660912000],["2012-01-19",1.4237,1.4943,1.4237,1.478,787899000],["2012-01-20",1.4657,1.4967,1.4241,1.432,538608000],["2012-01-23",1.4101,1.4231,1.3371,1.3423,610869000],["2012-01-24",1.3157,1.3527,1.3069,1.3239,419293000],["2012-01-25",1.3243,1.3643,1.3093,1.3577,779534000],["2012-01-26",1.6271,1.7053,1.6009,1.6573,1589441000],["2012-01-27",1.6543,1.7713,1.6326,1.7684,1022287000],["2012-01-30",1.7823,1.8497,1.7603,1.7919,1058260000],["2012-01-31",1.7856,1.7927,1.6821,1.7171,842737000],["2012-02-01",1.7344,1.7679,1.6893,1.7567,523068000],["2012-02-02",1.7643,1.7964,1.7464,1.7714,411264000],["2012-02-03",1.7857,1.8213,1.762,1.8061,467880000],["2012-02-06",1.7603,1.8657,1.7407,1.8464,816172000],["2012-02-07",1.839,1.9061,1.8116,1.8269,814352000],["2012-02-08",1.7981,1.8199,1.7633,1.7714,510125000],["2012-02-09",1.7773,1.814,1.745,1.7834,405146000],["2012-02-10",1.7721,1.8036,1.7553,1.7704,339010000],["2012-02-13",1.7853,1.7854,1.6876,1.69,525504000],["2012-02-14",1.6999,1.775,1.6936,1.7581,524076000],["2012-02-15",1.7661,1.7903,1.7299,1.7437,371266000],["2012-02-16",1.7459,1.7733,1.7143,1.7416,405755000],["2012-02-17",1.7447,1.7553,1.715,1.7407,259343000],["2012-02-21",1.7693,1.8021,1.6669,1.6771,804909000],["2012-02-22",1.6416,1.6429,1.5506,1.6057,931917000],["2012-02-23",1.5936,1.6307,1.588,1.6141,397621000],["2012-02-24",1.6126,1.6279,1.59,1.5953,270893000],["2012-02-27",1.5436,1.577,1.5234,1.563,450779000],["2012-02-28",1.5487,1.641,1.5443,1.6189,421967000],["2012-02-29",1.6154,1.627,1.568,1.5819,375690000],["2012-03-01",1.5586,1.6239,1.5503,1.6107,368760000],["2012-03-02",1.607,1.6834,1.5943,1.6443,406532000],["2012-03-05",1.6386,1.6646,1.5816,1.583,276052000],["2012-03-06",1.5641,1.5654,1.5143,1.5304,322217000],["2012-03-07",1.592,1.592,1.4647,1.5027,767970000],["2012-03-08",1.5136,1.5491,1.4857,1.5439,457527000],["2012-03-09",1.5286,1.5751,1.5093,1.559,371672000],["2012-03-12",1.5393,1.5821,1.5079,1.5171,345597000],["2012-03-13",1.5411,1.5614,1.5021,1.5193,307398000],["2012-03-14",1.5117,1.5136,1.47,1.5036,362082000],["2012-03-15",1.505,1.5807,1.5,1.5739,408800000],["2012-03-16",1.5751,1.5959,1.5366,1.5709,371987000],["2012-03-19",1.5644,1.6429,1.5544,1.6333,370951000],["2012-03-20",1.6273,1.6679,1.6159,1.6431,315077000],["2012-03-21",1.6571,1.727,1.6517,1.7157,473214000],["2012-03-22",1.7147,1.764,1.6839,1.6961,427546000],["2012-03-23",1.7063,1.7311,1.6759,1.717,377342000],["2012-03-26",1.737,1.7456,1.7021,1.7427,324282000],["2012-03-27",1.7449,1.7639,1.722,1.7239,243824000],["2012-03-28",1.7179,1.7286,1.6906,1.6973,228746000],["2012-03-29",1.6847,1.6941,1.6143,1.6436,326326000],["2012-03-30",1.6501,1.6756,1.6311,1.6434,292705000],["2012-04-02",1.64,1.64,1.6014,1.6281,266455000],["2012-04-03",1.5831,1.6321,1.5679,1.6137,460047000],["2012-04-04",1.5947,1.6079,1.57,1.5751,207662000],["2012-04-05",1.5706,1.5944,1.5617,1.5786,227633000],["2012-04-09",1.5537,1.5669,1.5233,1.524,226373000],["2012-04-10",1.5331,1.54,1.4543,1.456,351050000],["2012-04-11",1.4749,1.4817,1.4074,1.4259,523208000],["2012-04-12",1.4466,1.499,1.4187,1.4894,338450000],["2012-04-13",1.4987,1.5214,1.4616,1.4881,276955000],["2012-04-16",1.4944,1.5,1.4343,1.445,267274000],["2012-04-17",1.4529,1.538,1.4527,1.5289,311108000],["2012-04-18",1.5213,1.5531,1.5179,1.528,235039000],["2012-04-19",1.501,1.5673,1.4897,1.5299,250971000],["2012-04-20",1.536,1.5453,1.5096,1.5159,182756000],["2012-04-23",1.4984,1.5,1.4541,1.4549,842744000],["2012-04-24",1.236,1.2857,1.2329,1.2526,1173935000],["2012-04-25",1.2656,1.2656,1.1651,1.2336,834288000],["2012-04-26",1.2229,1.2549,1.1973,1.2153,559489000],["2012-04-27",1.2244,1.227,1.1857,1.1963,360311000],["2012-04-30",1.1803,1.1839,1.1394,1.1449,526792000],["2012-05-01",1.147,1.1813,1.1286,1.1623,329833000],["2012-05-02",1.1534,1.1854,1.1451,1.1747,273840000],["2012-05-03",1.1687,1.174,1.0789,1.0853,530159000],["2012-05-04",1.0827,1.0914,1.0301,1.0449,636664000],["2012-05-07",1.0357,1.0803,1.0333,1.0493,287000000],["2012-05-08",1.0439,1.0473,1.0083,1.0399,272034000],["2012-05-09",1.0304,1.0704,1.0191,1.0621,261184000],["2012-05-10",1.0693,1.0711,1.03,1.0346,264243000],["2012-05-11",1.0413,1.1199,1.0356,1.1054,622398000],["2012-05-14",1.1019,1.1236,1.0801,1.0994,378497000],["2012-05-15",1.1111,1.1329,1.1014,1.1069,313194000],["2012-05-16",1.1081,1.1206,1.0521,1.06,366996000],["2012-05-17",1.0607,1.063,1.0271,1.0281,237783000],["2012-05-18",1.0329,1.0393,0.9337,0.9994,294154000],["2012-05-21",0.9979,1.0313,0.965,1.0249,251433000],["2012-05-22",1.0257,1.0343,0.9607,0.9673,400148000],["2012-05-23",0.9639,1.0307,0.9596,1.0273,441000000],["2012-05-24",1.0217,1.0241,0.9929,1.0039,207424000],["2012-05-25",1.0086,1.0501,0.9984,1.0031,333711000],["2012-05-29",1.0151,1.0164,0.9743,0.992,319970000],["2012-05-30",0.9783,0.9857,0.9571,0.962,328909000],["2012-05-31",0.9529,0.9681,0.891,0.9063,538034000],["2012-06-01",0.8707,0.9104,0.8671,0.8993,355782000],["2012-06-04",0.9036,0.932,0.891,0.9286,352912000],["2012-06-05",0.9287,0.9476,0.9179,0.9261,240485000],["2012-06-06",0.938,0.9767,0.9307,0.9411,306768000],["2012-06-07",0.9514,0.9557,0.9201,0.9234,210455000],["2012-06-08",0.9196,0.9446,0.9104,0.9377,220171000],["2012-06-11",0.9484,0.9513,0.8997,0.9,229411000],["2012-06-12",0.9037,0.9194,0.8907,0.9003,207977000],["2012-06-13",0.8943,0.9206,0.8876,0.8976,179249000],["2012-06-14",0.897,0.9021,0.8717,0.8951,261373000],["2012-06-15",0.9039,0.9419,0.8961,0.9399,330225000],["2012-06-18",0.9294,0.9564,0.9256,0.9533,229978000],["2012-06-19",0.9557,1.0069,0.9507,0.9976,277067000],["2012-06-20",0.9926,0.9936,0.9659,0.9737,266385000],["2012-06-21",0.9751,0.9777,0.9393,0.9406,176904000],["2012-06-22",0.9463,0.9753,0.9386,0.9694,180747000],["2012-06-25",0.9687,0.9933,0.9486,0.9576,307461000],["2012-06-26",0.9601,0.9673,0.9477,0.9543,156114000],["2012-06-27",0.9576,0.9607,0.9371,0.9499,153832000],["2012-06-28",0.9443,0.9723,0.9397,0.9623,150906000],["2012-06-29",0.9757,0.9823,0.9547,0.9784,199913000],["2012-07-02",0.9824,0.9843,0.9607,0.9693,129927000],["2012-07-03",0.9784,1.0397,0.9673,1.0291,252616000],["2012-07-05",1.0619,1.1843,1.0609,1.1674,1044981000],["2012-07-06",1.1963,1.22,1.146,1.1699,852614000],["2012-07-09",1.1854,1.2027,1.145,1.1856,432628000],["2012-07-10",1.196,1.1971,1.1361,1.1461,352422000],["2012-07-11",1.1443,1.2124,1.1411,1.1663,430444000],["2012-07-12",1.1646,1.2214,1.15,1.2139,414477000],["2012-07-13",1.2254,1.2379,1.1989,1.2129,390320000],["2012-07-16",1.2159,1.2221,1.1804,1.1854,209468000],["2012-07-17",1.1893,1.1927,1.1524,1.1683,278208000],["2012-07-18",1.1607,1.1844,1.1534,1.161,215761000],["2012-07-19",1.1709,1.2119,1.1646,1.1874,291333000],["2012-07-20",1.1809,1.1931,1.1643,1.1689,243698000],["2012-07-23",1.1533,1.1603,1.1214,1.142,309652000],["2012-07-24",1.1581,1.1781,1.1116,1.1484,647003000],["2012-07-25",0.9173,0.9543,0.8457,0.8611,1734705000],["2012-07-26",0.8473,0.8494,0.802,0.8144,797566000],["2012-07-27",0.8194,0.8467,0.8143,0.8417,380093000],["2012-07-30",0.8419,0.8566,0.8047,0.825,299327000],["2012-07-31",0.8207,0.8331,0.8087,0.8121,173208000],["2012-08-01",0.8204,0.8254,0.7729,0.7786,338324000],["2012-08-02",0.7754,0.7956,0.7613,0.7696,239456000],["2012-08-03",0.7837,0.7926,0.7544,0.7701,372953000],["2012-08-06",0.7791,0.8167,0.773,0.8113,285278000],["2012-08-07",0.8136,0.8496,0.8079,0.8271,307699000],["2012-08-08",0.8224,0.8413,0.8167,0.8257,181944000],["2012-08-09",0.8227,0.835,0.8179,0.8273,164927000],["2012-08-10",0.8237,0.8651,0.8129,0.8557,350322000],["2012-08-13",0.8746,0.875,0.8357,0.8559,333249000],["2012-08-14",0.866,0.9014,0.8567,0.8823,481194000],["2012-08-15",0.8861,0.9097,0.8831,0.9037,308441000],["2012-08-16",0.9066,0.9227,0.8971,0.9187,176309000],["2012-08-17",0.9269,0.936,0.9073,0.9099,224056000],["2012-08-20",0.9091,0.9336,0.888,0.9177,266588000],["2012-08-21",0.9306,0.9521,0.9236,0.9371,233555000],["2012-08-22",0.9303,0.9486,0.9257,0.9343,180306000],["2012-08-23",0.9431,0.9491,0.9083,0.915,325808000],["2012-08-24",0.9013,0.9114,0.8836,0.9023,261618000],["2012-08-27",0.9046,0.9139,0.8894,0.8913,180467000],["2012-08-28",0.8891,0.9084,0.8881,0.8993,158592000],["2012-08-29",0.9007,0.9121,0.8936,0.9063,156604000],["2012-08-30",0.9023,0.9054,0.8596,0.864,186795000],["2012-08-31",0.8759,0.879,0.8441,0.8531,295603000],["2012-09-04",0.8286,0.8286,0.759,0.799,874167000],["2012-09-05",0.7943,0.7954,0.7761,0.7851,385651000],["2012-09-06",0.7944,0.8113,0.7737,0.8093,372974000],["2012-09-07",0.8097,0.8257,0.7979,0.8094,296177000],["2012-09-10",0.8049,0.8147,0.7944,0.7989,248927000],["2012-09-11",0.7986,0.8196,0.7871,0.8166,330400000],["2012-09-12",0.8214,0.8361,0.808,0.8173,220969000],["2012-09-13",0.8124,0.8311,0.8013,0.8286,244909000],["2012-09-14",0.8357,0.8774,0.8329,0.8646,330673000],["2012-09-17",0.8426,0.8429,0.811,0.8146,362789000],["2012-09-18",0.8184,0.8331,0.7974,0.8009,302981000],["2012-09-19",0.8106,0.8271,0.7957,0.8149,353486000],["2012-09-20",0.806,0.8399,0.8057,0.8391,372176000],["2012-09-21",0.849,0.8531,0.8201,0.8256,300748000],["2012-09-24",0.8123,0.8263,0.8041,0.8056,236614000],["2012-09-25",0.8107,0.8137,0.7671,0.7686,418586000],["2012-09-26",0.7713,0.799,0.7579,0.7876,366254000],["2012-09-27",0.798,0.8014,0.7737,0.7936,213507000],["2012-09-28",0.7863,0.7973,0.7746,0.7777,159327000],["2012-10-01",0.78,0.8086,0.7763,0.8007,307657000],["2012-10-02",0.8064,0.8184,0.79,0.8066,215894000],["2012-10-03",0.8341,0.895,0.8321,0.894,760648000],["2012-10-04",0.895,0.961,0.8944,0.9524,916167000],["2012-10-05",0.958,0.9743,0.9303,0.9509,591703000],["2012-10-08",1.0199,1.0604,1.0017,1.0503,922803000],["2012-10-09",0.9843,0.9926,0.9343,0.9361,821450000],["2012-10-10",0.9404,0.9704,0.9304,0.9357,387429000],["2012-10-11",0.9557,0.9586,0.9319,0.9426,220136000],["2012-10-12",0.94,0.9514,0.9109,0.919,207102000],["2012-10-15",0.9307,0.9311,0.9057,0.9251,207452000],["2012-10-16",0.9271,0.9459,0.9109,0.9436,293020000],["2012-10-17",0.943,0.9831,0.9377,0.9789,264642000],["2012-10-18",0.9784,0.9977,0.9564,0.9623,267974000],["2012-10-19",0.9599,0.9643,0.918,0.9283,228816000],["2012-10-22",0.9194,0.9961,0.9184,0.9697,456785000],["2012-10-23",0.9614,0.9879,0.9437,0.9746,634984000],["2012-10-24",0.8266,0.8714,0.82,0.8589,1000601000],["2012-10-25",0.8579,0.881,0.8557,0.8787,330463000],["2012-10-26",0.8793,1.0034,0.8641,0.994,1034334000],["2012-10-31",0.9487,1.2136,0.9364,1.132,1073086000],["2012-11-01",1.1121,1.1384,1.0664,1.1099,626696000],["2012-11-02",1.1036,1.1407,1.0853,1.0986,296506000],["2012-11-05",1.0653,1.1277,1.0643,1.1177,290164000],["2012-11-06",1.1009,1.1421,1.0816,1.091,391027000],["2012-11-07",1.0919,1.1321,1.0919,1.1097,310996000],["2012-11-08",1.1164,1.1476,1.0827,1.0853,333816000],["2012-11-09",1.0901,1.1269,1.0873,1.1129,232729000],["2012-11-12",1.1286,1.1473,1.1144,1.117,183302000],["2012-11-13",1.112,1.1563,1.1049,1.1373,271705000],["2012-11-14",1.1429,1.1617,1.125,1.1397,269108000],["2012-11-15",1.1444,1.17,1.1357,1.164,174006000],["2012-11-16",1.1611,1.1871,1.1474,1.1557,321643000],["2012-11-19",1.1716,1.1856,1.145,1.1623,232673000],["2012-11-20",1.1644,1.1957,1.1589,1.1771,153405000],["2012-11-21",1.1786,1.208,1.1786,1.1857,108899000],["2012-11-23",1.1916,1.1964,1.174,1.185,83965000],["2012-11-26",1.18,1.184,1.1439,1.1723,134841000],["2012-11-27",1.1719,1.1929,1.1651,1.1869,155246000],["2012-11-28",1.1821,1.1939,1.1687,1.1747,144956000],["2012-11-29",1.177,1.1826,1.1543,1.1626,114730000],["2012-11-30",1.15,1.1673,1.1333,1.1673,149863000],["2012-12-03",1.1693,1.171,1.0786,1.0857,291977000],["2012-12-04",1.0787,1.2571,1.0643,1.2379,1017576000],["2012-12-05",1.2371,1.2511,1.1846,1.191,593579000],["2012-12-06",1.1743,1.2651,1.1671,1.231,381038000],["2012-12-07",1.261,1.2826,1.2184,1.2283,347802000],["2012-12-10",1.2286,1.2429,1.2071,1.2114,143227000],["2012-12-11",1.2186,1.2461,1.2057,1.2297,160286000],["2012-12-12",1.2324,1.3307,1.2277,1.2961,549290000],["2012-12-13",1.2979,1.3331,1.2839,1.3223,288659000],["2012-12-14",1.3239,1.3527,1.3143,1.3329,277067000],["2012-12-17",1.3281,1.357,1.3159,1.3529,216608000],["2012-12-18",1.3567,1.3936,1.3464,1.3663,293482000],["2012-12-19",1.38,1.3971,1.335,1.3426,306747000],["2012-12-20",1.3476,1.35,1.3236,1.3357,166117000],["2012-12-21",1.315,1.3269,1.3016,1.3049,284305000],["2012-12-24",1.308,1.3121,1.2757,1.289,71932000],["2012-12-26",1.2834,1.3271,1.2769,1.295,151669000],["2012-12-27",1.2941,1.3063,1.2649,1.2929,148981000],["2012-12-28",1.2829,1.2936,1.27,1.2761,111230000],["2012-12-31",1.2769,1.3357,1.2716,1.3227,180789000],["2013-01-02",1.3601,1.3687,1.2956,1.3144,194313000],["2013-01-03",1.3139,1.3989,1.3076,1.3799,279125000],["2013-01-04",1.3791,1.3959,1.3649,1.3711,177611000],["2013-01-07",1.377,1.4536,1.3731,1.4171,455504000],["2013-01-08",1.4287,1.4427,1.3829,1.388,247149000],["2013-01-09",1.3874,1.3993,1.3507,1.3701,202230000],["2013-01-10",1.3796,1.4274,1.3671,1.4,261177000],["2013-01-11",1.4026,1.456,1.4,1.447,298515000],["2013-01-14",1.4427,1.4929,1.4366,1.4779,234731000],["2013-01-15",1.4717,1.4909,1.4436,1.4527,170681000],["2013-01-16",1.4546,1.4614,1.3823,1.3926,280147000],["2013-01-17",1.4013,1.4086,1.3679,1.3957,162211000],["2013-01-18",1.434,1.4563,1.4097,1.4167,359996000],["2013-01-22",1.4236,1.4236,1.3799,1.3973,227731000],["2013-01-23",1.3876,1.4833,1.386,1.4751,742350000],["2013-01-24",2.057,2.131,1.9946,2.098,1188054000],["2013-01-25",2.081,2.4669,2.0801,2.4223,1914458000],["2013-01-28",2.4644,2.5321,2.297,2.3159,1091048000],["2013-01-29",2.259,2.4269,2.2376,2.416,595420000],["2013-01-30",2.4784,2.5071,2.3237,2.3957,480627000],["2013-01-31",2.3871,2.4143,2.2903,2.3606,356013000],["2013-02-01",2.4286,2.4714,2.3411,2.3543,503580000],["2013-02-04",2.3254,2.5019,2.3254,2.4963,509691000],["2013-02-05",2.4626,2.5413,2.4429,2.4913,570563000],["2013-02-06",2.5,2.6479,2.4936,2.6344,671909000],["2013-02-07",2.6536,2.6983,2.5506,2.5994,530866000],["2013-02-08",2.5963,2.628,2.5716,2.5853,256578000],["2013-02-11",2.5569,2.6007,2.4971,2.5413,293251000],["2013-02-12",2.5809,2.6223,2.5101,2.5421,343994000],["2013-02-13",2.5843,2.6629,2.5666,2.661,409290000],["2013-02-14",2.6756,2.7121,2.6384,2.6771,319795000],["2013-02-15",2.6939,2.7143,2.6609,2.7073,266525000],["2013-02-19",2.7286,2.8167,2.7164,2.8064,341383000],["2013-02-20",2.8226,2.8231,2.6643,2.6731,349965000],["2013-02-21",2.6571,2.7457,2.6071,2.6736,368942000],["2013-02-22",2.6246,2.6256,2.549,2.5694,389711000],["2013-02-25",2.5856,2.6729,2.5064,2.5617,521647000],["2013-02-26",2.58,2.646,2.5086,2.6299,338821000],["2013-02-27",2.6226,2.6571,2.5794,2.6331,226268000],["2013-02-28",2.6259,2.7447,2.6216,2.6869,342937000],["2013-03-01",2.673,2.7191,2.6601,2.7053,214515000],["2013-03-04",2.6954,2.7154,2.5237,2.5887,478240000],["2013-03-05",2.6381,2.6473,2.544,2.5961,323267000],["2013-03-06",2.6021,2.6423,2.5654,2.6134,174356000],["2013-03-07",2.5714,2.6071,2.5166,2.5937,286958000],["2013-03-08",2.6064,2.655,2.5816,2.6386,235130000],["2013-03-11",2.6286,2.636,2.5573,2.5779,210154000],["2013-03-12",2.5623,2.631,2.5607,2.6016,211519000],["2013-03-13",2.6771,2.7884,2.6679,2.748,538986000],["2013-03-14",2.7527,2.7527,2.6724,2.691,284508000],["2013-03-15",2.7036,2.7141,2.6364,2.6407,206675000],["2013-03-18",2.5911,2.6681,2.5793,2.6513,180733000],["2013-03-19",2.6571,2.6679,2.5607,2.591,198737000],["2013-03-20",2.6089,2.6264,2.5776,2.615,111321000],["2013-03-21",2.6057,2.6771,2.5996,2.5999,188041000],["2013-03-22",2.6157,2.6266,2.5643,2.59,141890000],["2013-03-25",2.6061,2.6406,2.5681,2.5827,150248000],["2013-03-26",2.6286,2.752,2.6229,2.723,468174000],["2013-03-27",2.7091,2.8151,2.6904,2.7177,404754000],["2013-03-28",2.725,2.7557,2.6943,2.704,195881000],["2013-04-01",2.7279,2.7357,2.5924,2.6061,229474000],["2013-04-02",2.6271,2.6454,2.5157,2.5241,322805000],["2013-04-03",2.5293,2.5476,2.3466,2.4249,753578000],["2013-04-04",2.391,2.4304,2.3401,2.3813,344603000],["2013-04-05",2.336,2.4357,2.3219,2.3523,325129000],["2013-04-08",2.369,2.3757,2.2714,2.3294,317450000],["2013-04-09",2.3356,2.4481,2.315,2.4194,340459000],["2013-04-10",2.4,2.4207,2.3559,2.3724,297094000],["2013-04-11",2.4119,2.4771,2.4117,2.4716,330561000],["2013-04-12",2.5284,2.5377,2.4457,2.4743,377979000],["2013-04-15",2.508,2.605,2.4971,2.5214,465290000],["2013-04-16",2.4996,2.539,2.461,2.5121,297115000],["2013-04-17",2.4906,2.5341,2.4039,2.4194,275457000],["2013-04-18",2.4429,2.4557,2.3114,2.3403,231210000],["2013-04-19",2.3643,2.4167,2.329,2.3339,201635000],["2013-04-22",2.3674,2.5214,2.3674,2.491,848701000],["2013-04-23",3.0796,3.134,2.993,3.0999,1148609000],["2013-04-24",3.1086,3.2043,3.046,3.096,468986000],["2013-04-25",3.0997,3.1256,3.0467,3.0536,292740000],["2013-04-26",3.1,3.1019,3.036,3.0793,217903000],["2013-04-29",3.0944,3.1104,3.0287,3.0716,207872000],["2013-04-30",3.0657,3.1393,3.0606,3.0867,250712000],["2013-05-01",3.0846,3.1056,3.0236,3.0416,183596000],["2013-05-02",3.0463,3.0779,3.0027,3.0641,183288000],["2013-05-03",3.0826,3.1176,3.0386,3.0493,154315000],["2013-05-06",2.9947,3.035,2.9146,3.0099,317310000],["2013-05-07",2.9826,3.0074,2.9371,2.9464,170793000],["2013-05-08",2.9276,3.0057,2.9219,2.9801,176232000],["2013-05-09",2.9719,3.1269,2.9503,3.0916,361088000],["2013-05-10",3.0916,3.1393,3.0651,3.1099,188447000],["2013-05-13",3.1024,3.2813,3.102,3.2769,413574000],["2013-05-14",3.3141,3.3799,3.2971,3.3424,385357000],["2013-05-15",3.421,3.5061,3.3976,3.4771,360297000],["2013-05-16",3.5279,3.555,3.36,3.3861,280532000],["2013-05-17",3.4076,3.4679,3.3714,3.4143,201411000],["2013-05-20",3.4063,3.4521,3.3823,3.4221,147658000],["2013-05-21",3.4291,3.4414,3.3571,3.387,114912000],["2013-05-22",3.3486,3.4029,3.2377,3.2651,217693000],["2013-05-23",3.2243,3.26,3.165,3.2311,161980000],["2013-05-24",3.2176,3.2714,3.2071,3.2677,118083000],["2013-05-28",3.3107,3.3709,3.0426,3.0599,395255000],["2013-05-29",3.065,3.1626,2.9987,3.0763,341019000],["2013-05-30",3.0861,3.1857,3.0221,3.1809,240877000],["2013-05-31",3.2177,3.2797,3.2007,3.2321,254163000],["2013-06-03",3.2436,3.25,3.1081,3.171,212709000],["2013-06-04",3.1446,3.2507,3.1224,3.2187,230069000],["2013-06-05",3.1884,3.2571,3.12,3.1923,330960000],["2013-06-06",3.1731,3.22,3.0571,3.1106,260694000],["2013-06-07",3.1234,3.1546,3.0807,3.146,152992000],["2013-06-10",3.1861,3.1904,3.0866,3.1561,138124000],["2013-06-11",3.1121,3.1467,3.0543,3.0637,142135000],["2013-06-12",3.0833,3.0833,2.9553,2.9663,191086000],["2013-06-13",2.9713,3.0793,2.9393,3.077,185115000],["2013-06-14",3.0681,3.1041,3.0331,3.057,124957000],["2013-06-17",3.222,3.2929,3.1964,3.2747,358512000],["2013-06-18",3.2891,3.3,3.2343,3.269,174769000],["2013-06-19",3.2571,3.3697,3.2516,3.3187,223531000],["2013-06-20",3.2781,3.3,3.1506,3.1931,211162000],["2013-06-21",3.215,3.234,3.06,3.0986,233982000],["2013-06-24",3.0429,3.1297,2.9857,3.08,178962000],["2013-06-25",3.0281,3.05,2.9651,3.0414,209188000],["2013-06-26",3.065,3.1179,3.0117,3.03,188342000],["2013-06-27",3.0416,3.0961,2.9943,3.071,183267000],["2013-06-28",3.061,3.09,3.0007,3.0156,195811000],["2013-07-01",3.0517,3.219,3.0286,3.204,245175000],["2013-07-02",3.2176,3.2496,3.1143,3.1637,177303000],["2013-07-03",3.1731,3.2,3.1279,3.1559,86254000],["2013-07-05",3.1727,3.2179,3.1333,3.2157,99575000],["2013-07-08",3.2426,3.3606,3.2216,3.33,242893000],["2013-07-09",3.3577,3.5344,3.3553,3.534,355096000],["2013-07-10",3.5079,3.5271,3.4173,3.4831,225785000],["2013-07-11",3.5429,3.56,3.4403,3.4881,211463000],["2013-07-12",3.5119,3.6776,3.5107,3.6751,342384000],["2013-07-15",3.7057,3.7121,3.6019,3.6854,206129000],["2013-07-16",3.6756,3.8053,3.6671,3.7211,333564000],["2013-07-17",3.732,3.8323,3.6953,3.8274,195104000],["2013-07-18",3.8616,3.8616,3.7714,3.8059,204876000],["2013-07-19",3.8204,3.8279,3.7597,3.7797,181202000],["2013-07-22",3.8121,3.8393,3.6731,3.7423,473137000],["2013-07-23",3.5914,3.7461,3.5171,3.5751,768292000],["2013-07-24",3.5674,3.6036,3.4314,3.4471,334096000],["2013-07-25",3.4366,3.538,3.4273,3.5249,196343000],["2013-07-26",3.4946,3.5283,3.4401,3.5187,178269000],["2013-07-29",3.5151,3.581,3.4643,3.4994,132153000],["2013-07-30",3.5057,3.5416,3.4544,3.4823,108906000],["2013-07-31",3.4773,3.53,3.4563,3.4926,131208000],["2013-08-01",3.522,3.5714,3.4939,3.5589,141393000],["2013-08-02",3.562,3.562,3.4971,3.5169,138796000],["2013-08-05",3.4844,3.6271,3.4483,3.6263,229621000],["2013-08-06",3.6279,3.68,3.5729,3.6557,204134000],["2013-08-07",3.6337,3.6781,3.5523,3.5601,163289000],["2013-08-08",3.5981,3.6271,3.5493,3.5771,148001000],["2013-08-09",3.5713,3.6244,3.5686,3.6107,123228000],["2013-08-12",3.5897,3.6714,3.5774,3.6657,178045000],["2013-08-13",3.695,3.7457,3.618,3.7027,219408000],["2013-08-14",3.69,3.7684,3.686,3.7401,173999000],["2013-08-15",3.7,3.7213,3.5909,3.6201,166292000],["2013-08-16",3.6173,3.7164,3.5876,3.6981,213542000],["2013-08-19",3.6857,3.7643,3.6821,3.7111,154973000],["2013-08-20",3.7561,3.9077,3.75,3.9041,301406000],["2013-08-21",3.8984,3.9236,3.8214,3.8624,212583000],["2013-08-22",3.8931,3.9066,3.8319,3.8536,99617000],["2013-08-23",3.8579,3.977,3.8431,3.9766,222852000],["2013-08-26",3.9444,4.142,3.9149,4.0389,310177000],["2013-08-27",3.9879,4.084,3.9214,3.9434,231385000],["2013-08-28",3.9809,4.0714,3.9486,4.048,193557000],["2013-08-29",4.0576,4.1461,4.0549,4.1121,190596000],["2013-08-30",4.1179,4.1261,4.0421,4.0559,151494000],["2013-09-03",4.1061,4.153,4.065,4.1286,199696000],["2013-09-04",4.1263,4.1866,4.0999,4.1776,197015000],["2013-09-05",4.24,4.2704,4.206,4.2159,190722000],["2013-09-06",4.2333,4.2359,4.1457,4.1649,176988000],["2013-09-09",4.1821,4.2186,4.1469,4.2021,138404000],["2013-09-10",4.25,4.4749,4.2401,4.4723,366821000],["2013-09-11",4.482,4.4883,4.3411,4.4043,299404000],["2013-09-12",4.312,4.3779,4.2621,4.3059,219478000],["2013-09-13",4.3143,4.3714,4.2741,4.3664,150297000],["2013-09-16",4.4286,4.4313,4.3114,4.3166,140553000],["2013-09-17",4.3149,4.3323,4.2529,4.2793,182007000],["2013-09-18",4.2709,4.3954,4.2589,4.3846,137396000],["2013-09-19",4.4053,4.4107,4.343,4.3643,174496000],["2013-09-20",4.3691,4.5127,4.366,4.4833,307916000],["2013-09-23",4.577,4.577,4.2789,4.3149,320306000],["2013-09-24",4.3043,4.42,4.2907,4.3784,187803000],["2013-09-25",4.4029,4.44,4.3437,4.3877,146391000],["2013-09-26",4.4006,4.4927,4.3929,4.4787,124607000],["2013-09-27",4.4394,4.4789,4.4243,4.4629,82992000],["2013-09-30",4.396,4.4593,4.36,4.4173,125286000],["2013-10-01",4.4967,4.6386,4.4857,4.6374,296933000],["2013-10-02",4.6013,4.7657,4.5946,4.7247,305837000],["2013-10-03",4.7287,4.7786,4.5436,4.596,246134000],["2013-10-04",4.624,4.69,4.5506,4.6751,168140000],["2013-10-07",4.6291,4.671,4.545,4.5451,146349000],["2013-10-08",4.5613,4.5931,4.2796,4.3189,286783000],["2013-10-09",4.289,4.294,4.04,4.1204,419489000],["2013-10-10",4.3,4.3919,4.2343,4.3427,306950000],["2013-10-11",4.3473,4.3944,4.2876,4.2979,192003000],["2013-10-14",4.4373,4.6467,4.3714,4.6337,456596000],["2013-10-15",4.6443,4.6761,4.562,4.5956,268485000],["2013-10-16",4.573,4.65,4.5466,4.6126,188433000],["2013-10-17",4.603,4.7173,4.5666,4.7157,192724000],["2013-10-18",4.7714,4.8069,4.68,4.7643,254548000],["2013-10-21",4.8989,5.0774,4.8586,5.0713,650902000],["2013-10-22",5.5406,5.5594,4.5929,4.6074,1810998000],["2013-10-23",4.5331,4.7884,4.5286,4.7177,583765000],["2013-10-24",4.7349,4.8121,4.6237,4.7317,335594000],["2013-10-25",4.7286,4.8171,4.6559,4.6861,240625000],["2013-10-28",4.643,4.728,4.4544,4.4857,342608000],["2013-10-29",4.551,4.6767,4.4171,4.6757,309365000],["2013-10-30",4.696,4.699,4.5089,4.5449,216405000],["2013-10-31",4.5444,4.6664,4.51,4.6069,184898000],["2013-11-01",4.6976,4.7643,4.6557,4.7039,220206000],["2013-11-04",4.7279,4.8256,4.645,4.8229,219191000],["2013-11-05",4.7934,4.8914,4.7579,4.8786,172893000],["2013-11-06",4.8499,4.9196,4.7541,4.7947,207333000],["2013-11-07",4.8429,4.8524,4.6451,4.6694,200074000],["2013-11-08",4.6703,4.7943,4.6503,4.7843,194488000],["2013-11-11",4.7536,4.85,4.6946,4.8273,168154000],["2013-11-12",4.8026,4.85,4.7336,4.7676,122318000],["2013-11-13",4.7603,4.7923,4.7014,4.7897,119679000],["2013-11-14",4.797,4.9143,4.7874,4.8939,201047000],["2013-11-15",4.9229,4.9984,4.9011,4.9966,201523000],["2013-11-18",5.0,5.007,4.85,4.8824,202475000],["2013-11-19",4.8681,4.9546,4.7749,4.8184,170576000],["2013-11-20",4.905,4.9479,4.8236,4.8503,194817000],["2013-11-21",4.8891,4.9811,4.881,4.9786,159894000],["2013-11-22",4.9833,5.0086,4.9143,4.9693,142023000],["2013-11-25",4.9557,5.0419,4.9287,5.0034,139846000],["2013-11-26",5.0071,5.0923,4.9653,5.0743,146832000],["2013-11-27",5.1016,5.1979,5.0506,5.1784,168329000],["2013-11-29",5.2007,5.2543,5.1859,5.2257,83881000],["2013-12-02",5.2126,5.2566,5.1373,5.1989,116753000],["2013-12-03",5.1699,5.194,5.0929,5.1849,134008000],["2013-12-04",5.1513,5.2664,5.0893,5.0896,193956000],["2013-12-05",5.1114,5.159,5.0484,5.1151,137935000],["2013-12-06",5.1577,5.1619,5.0286,5.0634,120757000],["2013-12-09",5.0739,5.141,5.0516,5.081,117187000],["2013-12-10",5.0714,5.2063,5.0474,5.1871,140896000],["2013-12-11",5.2053,5.3023,5.1746,5.1997,200669000],["2013-12-12",5.1953,5.3549,5.1936,5.3333,213185000],["2013-12-13",5.3736,5.3857,5.2687,5.271,178549000],["2013-12-16",5.2854,5.3,5.2036,5.233,139111000],["2013-12-17",5.2393,5.3957,5.2324,5.3553,184485000],["2013-12-18",5.3409,5.3857,5.2359,5.3749,198814000],["2013-12-19",5.3457,5.4266,5.3336,5.382,138495000],["2013-12-20",5.3786,5.4241,5.3477,5.3667,188174000],["2013-12-23",5.4099,5.4776,5.3804,5.4369,126245000],["2013-12-24",5.4394,5.4851,5.3926,5.4056,55776000],["2013-12-26",5.4016,5.4416,5.369,5.3847,122689000],["2013-12-27",5.3873,5.4107,5.2259,5.25,169484000],["2013-12-30",5.2517,5.2791,5.1291,5.2427,150752000],["2013-12-31",5.2214,5.2736,5.1947,5.2596,105168000],["2014-01-02",5.2401,5.2511,5.1543,5.1831,123256000],["2014-01-03",5.2,5.2496,5.1843,5.1871,108171000],["2014-01-06",5.189,5.2044,5.0476,5.1367,155015000],["2014-01-07",4.9684,4.9699,4.8153,4.85,361676000],["2014-01-08",4.8104,4.9426,4.8074,4.8713,200011000],["2014-01-09",4.8824,4.914,4.7857,4.815,170072000],["2014-01-10",4.8296,4.8377,4.7219,4.7449,162379000],["2014-01-13",4.7304,4.981,4.7304,4.8116,272370000],["2014-01-14",4.8777,4.88,4.751,4.828,197400000],["2014-01-15",4.7857,4.8367,4.5581,4.7197,404320000],["2014-01-16",4.6916,4.7696,4.6003,4.7383,211358000],["2014-01-17",4.7439,4.7831,4.6891,4.7149,164171000],["2014-01-21",4.7461,4.7496,4.575,4.6959,252203000],["2014-01-22",4.7071,4.7777,4.6764,4.7676,483420000],["2014-01-23",5.5343,5.6519,5.3927,5.5531,912800000],["2014-01-24",5.4811,5.5814,5.4769,5.5154,354669000],["2014-01-27",5.5341,5.5929,5.2937,5.4461,325269000],["2014-01-28",5.4474,5.8201,5.4394,5.811,435904000],["2014-01-29",5.7589,5.8191,5.6864,5.7203,289681000],["2014-01-30",5.8157,5.8456,5.7359,5.781,183792000],["2014-01-31",5.7473,5.8914,5.7471,5.8476,236250000],["2014-02-03",5.8843,5.8879,5.7246,5.7769,201453000],["2014-02-04",5.7921,5.8361,5.6716,5.7987,180663000],["2014-02-05",5.7593,5.825,5.6857,5.7774,167629000],["2014-02-06",5.806,5.8701,5.7203,5.8273,128520000],["2014-02-07",5.9063,6.15,5.8651,6.1426,329210000],["2014-02-10",6.1347,6.1767,6.0611,6.1491,138124000],["2014-02-11",6.1423,6.2251,6.0787,6.1999,136675000],["2014-02-12",6.2111,6.2129,6.0791,6.1276,156730000],["2014-02-13",6.0813,6.2784,6.0714,6.2364,187005000],["2014-02-14",6.2437,6.2529,6.167,6.2216,119854000],["2014-02-18",6.2423,6.3034,6.1143,6.2407,155078000],["2014-02-19",6.1667,6.2321,6.1139,6.1176,160314000],["2014-02-20",6.1479,6.2539,6.1309,6.2136,119651000],["2014-02-21",6.2671,6.2671,6.1379,6.1747,134834000],["2014-02-24",6.221,6.4241,6.1214,6.3857,260435000],["2014-02-25",6.4286,6.5399,6.3571,6.4719,187005000],["2014-02-26",6.5129,6.5143,6.3714,6.4113,150101000],["2014-02-27",6.3977,6.4876,6.3977,6.4604,103047000],["2014-02-28",6.4733,6.4886,6.3,6.3661,157514000],["2014-03-03",6.3027,6.3679,6.2586,6.3656,135282000],["2014-03-04",6.4417,6.5,6.3656,6.4997,123879000],["2014-03-05",6.4856,6.5263,6.4559,6.4786,108689000],["2014-03-06",6.4991,6.5429,6.4141,6.4359,118090000],["2014-03-07",6.4867,6.4934,6.3644,6.4053,115738000],["2014-03-10",6.4067,6.4111,6.1729,6.285,154392000],["2014-03-11",6.3234,6.3811,6.2236,6.2497,104482000],["2014-03-12",6.1954,6.2786,6.1383,6.2369,121345000],["2014-03-13",6.2816,6.2897,6.1183,6.1437,113904000],["2014-03-14",6.1104,6.2141,6.0429,6.0641,149891000],["2014-03-17",6.117,6.1543,6.033,6.0389,106953000],["2014-03-18",6.0339,6.0894,5.95,6.0036,146881000],["2014-03-19",5.9981,6.0779,5.958,6.0013,105315000],["2014-03-20",5.9953,6.1743,5.9929,6.061,144949000],["2014-03-21",6.0871,6.1191,5.7963,5.7999,267708000],["2014-03-24",5.7927,5.8064,5.2657,5.4129,424837000],["2014-03-25",5.4143,5.499,5.225,5.2977,303569000],["2014-03-26",5.3287,5.3921,5.2367,5.3183,271523000],["2014-03-27",5.3001,5.3976,5.1647,5.2026,286720000],["2014-03-28",5.146,5.2714,5.0821,5.1267,246995000],["2014-03-31",5.1644,5.2409,4.9983,5.029,221256000],["2014-04-01",5.025,5.2179,5.0249,5.2099,213388000],["2014-04-02",5.2237,5.3007,5.1186,5.184,241941000],["2014-04-03",5.1619,5.2157,5.0014,5.067,219835000],["2014-04-04",5.0779,5.0857,4.7983,4.8187,349580000],["2014-04-07",4.8644,4.9741,4.7301,4.8286,373513000],["2014-04-08",4.8579,5.0113,4.8341,4.9841,257614000],["2014-04-09",5.0147,5.0557,4.9021,5.0433,205114000],["2014-04-10",5.064,5.1069,4.7716,4.7819,248710000],["2014-04-11",4.7257,4.7831,4.623,4.6673,301462000],["2014-04-14",4.7556,4.7857,4.6506,4.7369,179942000],["2014-04-15",4.7011,4.7367,4.4586,4.661,307993000],["2014-04-16",4.7293,4.771,4.6194,4.7344,161147000],["2014-04-17",4.8109,4.9961,4.75,4.9391,321160000],["2014-04-21",4.99,4.9914,4.8329,4.9784,478926000],["2014-04-22",5.3804,5.4411,5.2119,5.3271,647024000],["2014-04-23",5.1819,5.25,5.0429,5.05,402850000],["2014-04-24",5.0357,5.0843,4.7829,4.9153,306390000],["2014-04-25",4.8209,4.8773,4.6,4.6011,330715000],["2014-04-28",4.5436,4.5843,4.2786,4.4887,471233000],["2014-04-29",4.4606,4.6376,4.4576,4.5696,231329000],["2014-04-30",4.5417,4.6057,4.4321,4.6006,236187000],["2014-05-01",4.6293,4.9384,4.615,4.8074,370013000],["2014-05-02",4.8216,4.9129,4.7721,4.8664,261947000],["2014-05-05",4.8296,4.9354,4.8014,4.9197,203308000],["2014-05-06",4.9103,4.9674,4.652,4.6599,227227000],["2014-05-07",4.659,4.6834,4.503,4.5791,256809000],["2014-05-08",4.5309,4.7389,4.4909,4.5951,211687000],["2014-05-09",4.6011,4.7134,4.5336,4.6936,179683000],["2014-05-12",4.7266,4.9361,4.7217,4.935,213955000],["2014-05-13",4.9207,5.061,4.8677,4.9591,208320000],["2014-05-14",4.9579,5.0629,4.9437,5.0269,198919000],["2014-05-15",5.0121,5.0256,4.8483,4.917,233702000],["2014-05-16",4.9353,4.9996,4.8549,4.9983,190722000],["2014-05-19",4.9571,5.246,4.9507,5.2071,253932000],["2014-05-20",5.2144,5.3243,5.1771,5.3096,288281000],["2014-05-21",5.3589,5.5813,5.3336,5.58,399399000],["2014-05-22",5.584,5.6786,5.5357,5.5971,332227000],["2014-05-23",5.5949,5.7496,5.5666,5.7479,221221000],["2014-05-27",5.7429,5.746,5.6164,5.6973,267351000],["2014-05-28",5.6743,5.7886,5.6214,5.732,198737000],["2014-05-29",5.7629,5.9427,5.7079,5.9314,228445000],["2014-05-30",5.9311,6.0249,5.8801,5.969,292488000],["2014-06-02",5.9926,6.0416,5.8929,6.0294,204806000],["2014-06-03",5.9999,6.08,5.9579,5.9653,171332000],["2014-06-04",5.9537,6.0643,5.9043,6.0459,174328000],["2014-06-05",6.0536,6.1343,5.9796,6.1193,189308000],["2014-06-06",6.143,6.2127,6.1194,6.1447,157304000],["2014-06-09",6.1357,6.1521,6.0013,6.0441,166789000],["2014-06-10",6.0789,6.2291,6.0717,6.1184,229201000],["2014-06-11",6.0747,6.18,6.0714,6.1429,137459000],["2014-06-12",6.1296,6.1464,6.0071,6.035,158032000],["2014-06-13",6.0429,6.1129,5.9601,6.1101,157787000],["2014-06-16",6.0933,6.1601,6.0489,6.1466,125062000],["2014-06-17",6.2577,6.4013,6.2539,6.3379,289961000],["2014-06-18",6.3381,6.4403,6.2893,6.4097,187866000],["2014-06-19",6.4204,6.4213,6.258,6.3056,173082000],["2014-06-20",6.3029,6.3269,6.214,6.2883,132223000],["2014-06-23",6.2766,6.3123,6.2221,6.2789,106729000],["2014-06-24",6.2579,6.4277,6.2214,6.2337,203672000],["2014-06-25",6.2143,6.3537,6.1904,6.3459,157521000],["2014-06-26",6.297,6.3163,6.2393,6.2801,142373000],["2014-06-27",6.2617,6.3313,6.2486,6.3154,155876000],["2014-06-30",6.3266,6.3839,6.2813,6.2943,105889000],["2014-07-01",6.5176,6.7669,6.5043,6.7586,379953000],["2014-07-02",6.764,6.7981,6.6577,6.6677,173096000],["2014-07-03",6.7166,6.7517,6.6981,6.7479,113596000],["2014-07-07",6.7443,6.7461,6.5714,6.5803,182966000],["2014-07-08",6.5664,6.5857,6.2754,6.3579,261828000],["2014-07-09",6.374,6.4191,6.2819,6.3286,210112000],["2014-07-10",6.2056,6.3456,6.1171,6.265,243887000],["2014-07-11",6.3066,6.3447,6.245,6.2851,142191000],["2014-07-14",6.3329,6.5069,6.2714,6.4654,174335000],["2014-07-15",6.4384,6.4481,6.3181,6.4156,135058000],["2014-07-16",6.4867,6.51,6.3343,6.3491,134386000],["2014-07-17",6.3326,6.4121,6.2613,6.2766,132664000],["2014-07-18",6.2973,6.3471,6.225,6.3453,117607000],["2014-07-21",6.4527,6.5357,6.3946,6.4564,346710000],["2014-07-22",6.3283,6.3524,6.0723,6.1584,571746000],["2014-07-23",6.1487,6.2201,6.093,6.1129,172676000],["2014-07-24",6.1353,6.1459,5.986,6.0769,186214000],["2014-07-25",6.0714,6.1167,6.0057,6.0266,116102000],["2014-07-28",6.0316,6.0844,5.9789,6.0666,119609000],["2014-07-29",6.0459,6.1199,6.0459,6.0611,92820000],["2014-07-30",6.0679,6.2184,6.0616,6.2051,152635000],["2014-07-31",6.1466,6.1853,6.0184,6.0389,138201000],["2014-08-01",6.0251,6.1104,5.893,6.0771,189476000],["2014-08-04",6.1029,6.1429,6.0111,6.0386,106869000],["2014-08-05",6.0186,6.1143,6.0044,6.0407,106533000],["2014-08-06",6.0143,6.2129,6.0079,6.1471,158354000],["2014-08-07",6.2186,6.4279,6.2079,6.4239,273133000],["2014-08-08",6.4314,6.4424,6.315,6.3693,154952000],["2014-08-11",6.4174,6.5379,6.4101,6.4506,132468000],["2014-08-12",6.4479,6.4714,6.3344,6.3773,108451000],["2014-08-13",6.4086,6.4889,6.3831,6.4504,90580000],["2014-08-14",6.4601,6.5,6.4031,6.441,66766000],["2014-08-15",6.4499,6.6,6.4086,6.5584,220367000],["2014-08-18",6.6009,6.7071,6.5893,6.6571,134960000],["2014-08-19",6.6727,6.7214,6.6061,6.6879,108976000],["2014-08-20",6.6714,6.7679,6.6363,6.7456,121639000],["2014-08-21",6.7326,6.8021,6.681,6.7436,117467000],["2014-08-22",6.7277,6.8507,6.715,6.8456,137354000],["2014-08-25",6.8793,6.9329,6.8219,6.8704,134848000],["2014-08-26",6.8357,6.8836,6.7793,6.848,101374000],["2014-08-27",6.8486,6.8607,6.7661,6.7814,103943000],["2014-08-28",6.7521,6.8211,6.7259,6.7887,75845000],["2014-08-29",6.8121,6.8643,6.7734,6.8234,98385000],["2014-09-02",6.8357,6.8399,6.7799,6.8086,88067000],["2014-09-03",6.8646,6.9657,6.8076,6.8199,162190000],["2014-09-04",6.8444,6.8813,6.7447,6.7524,119588000],["2014-09-05",6.7604,6.8193,6.7153,6.7954,119532000],["2014-09-08",6.7771,6.8657,6.7743,6.8476,76685000],["2014-09-09",6.9471,6.9899,6.8057,6.843,197379000],["2014-09-10",6.86,6.925,6.8149,6.9199,91049000],["2014-09-11",6.8939,6.9194,6.8524,6.8794,78652000],["2014-09-12",6.9093,6.927,6.8017,6.8079,134253000],["2014-09-15",6.822,6.822,6.5264,6.5393,206171000],["2014-09-16",6.4057,6.5449,6.3657,6.5273,268387000],["2014-09-17",6.5273,6.5553,6.447,6.4933,121331000],["2014-09-18",6.5353,6.5909,6.476,6.5573,106302000],["2014-09-19",6.5857,6.5904,6.4881,6.536,119609000],["2014-09-22",6.5181,6.5279,6.2697,6.3254,161693000],["2014-09-23",6.3033,6.4001,6.2929,6.3414,114716000],["2014-09-24",6.3494,6.4523,6.322,6.4366,95515000],["2014-09-25",6.4271,6.4621,6.3203,6.3356,98399000],["2014-09-26",6.3571,6.4377,6.3413,6.4107,104048000],["2014-09-29",6.3439,6.4363,6.3146,6.4223,95165000],["2014-09-30",6.4614,6.5313,6.4257,6.4454,124726000],["2014-10-01",6.4099,6.4286,6.247,6.2686,154161000],["2014-10-02",6.27,6.4356,6.2554,6.4283,184506000],["2014-10-03",6.4741,6.58,6.4644,6.5649,152901000],["2014-10-06",6.6,6.6744,6.5857,6.6211,137095000],["2014-10-07",6.5871,6.6611,6.5143,6.5179,137592000],["2014-10-08",6.5236,6.68,6.4483,6.6694,143325000],["2014-10-09",6.6661,6.6856,6.5651,6.5946,149282000],["2014-10-10",6.5686,6.6406,6.4491,6.4583,191107000],["2014-10-13",6.4464,6.4639,6.1857,6.2654,202167000],["2014-10-14",6.3644,6.457,6.259,6.416,167475000],["2014-10-15",6.3496,6.4426,6.1454,6.4084,599277000],["2014-10-16",4.7533,5.231,4.7286,5.1671,923048000],["2014-10-17",5.1401,5.1439,4.8786,5.1013,791609000],["2014-10-20",5.0857,5.2741,5.0793,5.1317,335293000],["2014-10-21",5.1751,5.2399,5.0777,5.2284,193655000],["2014-10-22",5.2713,5.4569,5.1886,5.3521,321503000],["2014-10-23",5.436,5.511,5.4036,5.472,199164000],["2014-10-24",5.4654,5.5286,5.4401,5.5003,146573000],["2014-10-27",5.4843,5.4929,5.3814,5.42,149443000],["2014-10-28",5.425,5.5267,5.405,5.5174,117369000],["2014-10-29",5.5174,5.524,5.3967,5.4014,125076000],["2014-10-30",5.393,5.462,5.3514,5.4144,105938000],["2014-10-31",5.4914,5.6253,5.4857,5.611,204701000],["2014-11-03",5.6176,5.6503,5.5016,5.5487,175812000],["2014-11-04",5.5274,5.5321,5.411,5.4683,113897000],["2014-11-05",5.5087,5.5406,5.377,5.434,136458000],["2014-11-06",5.4,5.5047,5.3907,5.4757,99918000],["2014-11-07",5.4777,5.5036,5.4186,5.488,93037000],["2014-11-10",5.4714,5.5636,5.4143,5.5324,97111000],["2014-11-11",5.5324,5.63,5.4544,5.465,148386000],["2014-11-12",5.4447,5.5137,5.3863,5.4837,109585000],["2014-11-13",5.4923,5.5007,5.3933,5.4201,104902000],["2014-11-14",5.4197,5.5317,5.4081,5.5149,109886000],["2014-11-17",5.5054,5.5643,5.4393,5.4449,92253000],["2014-11-18",5.4429,5.4986,5.4361,5.4433,79212000],["2014-11-19",5.4744,5.5293,5.1809,5.1871,245154000],["2014-11-20",5.187,5.3323,5.1571,5.2591,154252000],["2014-11-21",5.3211,5.3321,5.1357,5.1469,178780000],["2014-11-24",5.1509,5.1923,5.0771,5.0924,178640000],["2014-11-25",5.0146,5.0347,4.9143,4.9856,281008000],["2014-11-26",5.0154,5.0527,4.9746,5.0166,100632000],["2014-11-28",5.0513,5.0571,4.9427,4.9513,67025000],["2014-12-01",4.9286,4.9571,4.8234,4.883,119644000],["2014-12-02",4.8757,5.0477,4.8691,5.033,142716000],["2014-12-03",5.0221,5.0731,4.9181,5.0731,138194000],["2014-12-04",5.0429,5.1136,4.9909,5.0086,118538000],["2014-12-05",5.0147,5.0643,4.9733,5.0131,99302000],["2014-12-08",4.9881,4.9983,4.829,4.8497,136213000],["2014-12-09",4.782,4.9337,4.7003,4.9111,179767000],["2014-12-10",4.9021,4.9247,4.7666,4.776,126448000],["2014-12-11",4.8013,4.87,4.7656,4.7804,117691000],["2014-12-12",4.7417,4.8323,4.698,4.7783,135212000],["2014-12-15",4.8056,4.8419,4.6619,4.672,120190000],["2014-12-16",4.6427,4.707,4.5143,4.5206,169477000],["2014-12-17",4.5376,4.7867,4.5077,4.7664,201929000],["2014-12-18",4.84,4.8929,4.7233,4.7774,156394000],["2014-12-19",4.79,4.872,4.7621,4.8589,150479000],["2014-12-22",4.8543,4.924,4.7749,4.8097,79940000],["2014-12-23",4.8287,4.8429,4.7473,4.8061,82915000],["2014-12-24",4.8073,4.907,4.7999,4.8871,54110000],["2014-12-26",4.8844,4.9484,4.8534,4.8579,88473000],["2014-12-29",4.797,4.9104,4.7653,4.8847,85883000],["2014-12-30",4.8714,4.914,4.8539,4.9033,70112000],["2014-12-31",4.9033,4.9391,4.8787,4.8801,86275000],["2015-01-02",4.9151,5.0331,4.8731,4.9849,134750000],["2015-01-05",4.9259,4.9259,4.7147,4.7311,181650000],["2015-01-06",4.7347,4.764,4.5661,4.6501,160377000],["2015-01-07",4.7347,4.7421,4.6271,4.6743,98497000],["2015-01-08",4.712,4.7836,4.6479,4.778,96019000],["2015-01-09",4.7631,4.802,4.6899,4.7041,95781000],["2015-01-12",4.709,4.7199,4.5264,4.5547,129444000],["2015-01-13",4.6021,4.7049,4.59,4.6256,187215000],["2015-01-14",4.7071,4.737,4.568,4.632,198849000],["2015-01-15",4.6547,4.6786,4.5844,4.6251,116690000],["2015-01-16",4.6857,4.825,4.6381,4.8191,196966000],["2015-01-20",4.8571,5.0,4.7714,4.9829,405510000],["2015-01-21",5.9234,5.924,5.741,5.8469,669025000],["2015-01-22",5.8571,6.1374,5.7829,6.1206,333193000],["2015-01-23",6.0989,6.2743,6.0881,6.2494,267841000],["2015-01-26",6.2571,6.3899,6.1957,6.3794,212688000],["2015-01-27",6.3087,6.534,6.305,6.4881,246127000],["2015-01-28",6.4741,6.4821,6.3081,6.3209,245329000],["2015-01-29",6.3204,6.3927,6.25,6.34,151277000],["2015-01-30",6.3133,6.3984,6.2656,6.3114,132153000],["2015-02-02",6.2843,6.3429,6.1956,6.301,129906000],["2015-02-03",6.332,6.5467,6.273,6.5274,164402000],["2015-02-04",6.5041,6.5174,6.389,6.4101,124509000],["2015-02-05",6.4541,6.5139,6.3666,6.413,142485000],["2015-02-06",6.425,6.4429,6.3176,6.348,88984000],["2015-02-09",6.3199,6.3786,6.2637,6.3296,81732000],["2015-02-10",6.346,6.5157,6.3101,6.485,154189000],["2015-02-11",6.483,6.6141,6.4557,6.4984,139531000],["2015-02-12",6.5059,6.5607,6.4451,6.5247,84644000],["2015-02-13",6.5429,6.663,6.5423,6.6586,129689000],["2015-02-17",6.6516,6.7371,6.5944,6.7137,111706000],["2015-02-18",6.7023,6.807,6.6646,6.7866,103166000],["2015-02-19",6.7857,6.8714,6.7574,6.78,104321000],["2015-02-20",6.795,6.8374,6.7637,6.8314,94220000],["2015-02-23",6.83,6.8314,6.7143,6.7406,90314000],["2015-02-24",6.7373,6.8084,6.7356,6.784,60753000],["2015-02-25",6.7807,6.8794,6.7807,6.8333,68544000],["2015-02-26",6.8626,6.95,6.843,6.9004,108528000],["2015-02-27",6.9081,6.9429,6.7819,6.7844,115164000],["2015-03-02",6.7714,6.8607,6.7234,6.8607,101871000],["2015-03-03",6.8344,6.8457,6.7507,6.7816,74263000],["2015-03-04",6.753,6.7926,6.6183,6.711,174538000],["2015-03-05",6.7429,6.7464,6.642,6.6807,112448000],["2015-03-06",6.6643,6.6926,6.4844,6.4874,128884000],["2015-03-09",6.499,6.5093,6.2829,6.3661,189707000],["2015-03-10",6.3016,6.3351,6.1983,6.2151,179473000],["2015-03-11",6.224,6.394,6.224,6.2884,163632000],["2015-03-12",6.3347,6.4583,6.334,6.4046,146545000],["2015-03-13",6.3907,6.4057,6.2367,6.2629,101612000],["2015-03-16",6.1547,6.1547,5.962,6.0281,267960000],["2015-03-17",5.9713,6.0694,5.9384,5.9789,184282000],["2015-03-18",5.9739,6.065,5.93,6.0446,146349000],["2015-03-19",6.046,6.1211,6.0256,6.0744,114499000],["2015-03-20",6.1337,6.1786,6.0896,6.1186,136416000],["2015-03-23",6.089,6.1156,6.033,6.0714,76643000],["2015-03-24",6.1136,6.3099,6.1119,6.2611,168889000],["2015-03-25",6.2684,6.2691,6.0244,6.025,216524000],["2015-03-26",5.9629,6.0447,5.939,5.9751,160391000],["2015-03-27",5.933,5.9847,5.8573,5.9253,158522000],["2015-03-30",5.9716,6.0564,5.9364,6.0367,132727000],["2015-03-31",6.011,6.042,5.9456,5.9527,142485000],["2015-04-01",5.9643,5.9786,5.8703,5.9017,146398000],["2015-04-02",5.9071,5.9607,5.8861,5.9154,98644000],["2015-04-06",5.8769,6.0447,5.8464,6.033,107303000],["2015-04-07",6.0497,6.0849,6.0043,6.0494,99771000],["2015-04-08",6.1201,6.3107,6.1184,6.305,223279000],["2015-04-09",6.3,6.3136,6.2114,6.2786,134554000],["2015-04-10",6.4397,6.4996,6.3947,6.4939,223671000],["2015-04-13",6.724,6.9286,6.7057,6.7811,444367000],["2015-04-14",6.8857,6.9143,6.7421,6.8387,286419000],["2015-04-15",6.8704,6.8704,6.7364,6.7923,425285000],["2015-04-16",7.6,8.125,7.5714,8.0293,1045009000],["2015-04-17",7.9779,8.2143,7.9714,8.165,583065000],["2015-04-20",8.1786,8.2304,8.0381,8.1056,307664000],["2015-04-21",8.1234,8.1484,7.98,8.0063,159257000],["2015-04-22",8.0211,8.0713,7.9544,7.9669,120897000],["2015-04-23",7.9656,8.0343,7.8956,7.9866,126875000],["2015-04-24",8.0173,8.0809,7.9507,7.9771,110453000],["2015-04-27",8.0293,8.1786,8.023,8.0869,152467000],["2015-04-28",8.059,8.1279,7.9944,8.0437,88263000],["2015-04-29",8.007,8.1056,7.9644,8.0407,95347000],["2015-04-30",8.0237,8.0836,7.9124,7.95,105651000],["2015-05-01",7.9856,7.9967,7.8894,7.9576,89061000],["2015-05-04",7.9571,7.9714,7.89,7.9271,79674000],["2015-05-05",8.1239,8.2443,8.0757,8.0793,271166000],["2015-05-06",8.1029,8.1214,7.9521,8.0077,115045000],["2015-05-07",8.0114,8.0794,7.9457,8.0749,102207000],["2015-05-08",8.1041,8.2153,8.0964,8.2086,138285000],["2015-05-11",8.2324,8.4857,8.2186,8.4279,238826000],["2015-05-12",8.3809,8.3809,8.2993,8.3377,119070000],["2015-05-13",8.3404,8.4197,8.2691,8.2873,111559000],["2015-05-14",8.3286,8.3924,8.233,8.3836,88984000],["2015-05-15",8.6364,8.8349,8.5756,8.7607,370531000],["2015-05-18",8.7544,8.8534,8.7024,8.8267,148120000],["2015-05-19",8.8889,8.9786,8.781,8.8069,191016000],["2015-05-20",8.8214,8.9109,8.7363,8.879,127568000],["2015-05-21",8.9081,8.9571,8.8181,8.9003,127673000],["2015-05-22",8.9179,8.9407,8.8693,8.8839,74662000],["2015-05-26",8.8874,8.9061,8.7786,8.7993,96460000],["2015-05-27",8.8143,8.9907,8.7929,8.9857,105063000],["2015-05-28",8.9714,8.9856,8.893,8.9507,78218000],["2015-05-29",8.9473,9.0206,8.8956,8.9151,127120000],["2015-06-01",8.8837,8.9121,8.7944,8.9003,99260000],["2015-06-02",8.8711,8.9679,8.8406,8.913,75292000],["2015-06-03",8.9243,8.9733,8.8644,8.8809,62377000],["2015-06-04",8.8379,8.9429,8.8043,8.9349,100744000],["2015-06-05",8.9214,9.054,8.9126,9.046,116242000],["2015-06-08",9.0714,9.0816,8.8996,8.9604,111489000],["2015-06-09",8.9334,9.2714,8.9334,9.245,220248000],["2015-06-10",9.3396,9.897,9.3226,9.5871,571214000],["2015-06-11",9.689,9.6919,9.4087,9.5094,266231000],["2015-06-12",9.4916,9.5343,9.4124,9.4419,102788000],["2015-06-15",9.2857,9.3591,9.1659,9.3431,190540000],["2015-06-16",9.4243,9.5607,9.3691,9.5273,160433000],["2015-06-17",9.5133,9.5133,9.3957,9.4271,99050000],["2015-06-18",9.4651,9.5341,9.4369,9.4743,89628000],["2015-06-19",9.6243,9.6419,9.3821,9.3871,198149000],["2015-06-22",9.5043,9.6693,9.4189,9.6414,167328000],["2015-06-23",9.6336,9.739,9.575,9.7313,156261000],["2015-06-24",10.0014,10.0891,9.6397,9.6944,771386000],["2015-06-25",9.5481,9.6,9.3459,9.4891,416234000],["2015-06-26",9.53,9.5314,9.3089,9.3089,303149000],["2015-06-29",9.1506,9.2913,9.1117,9.2231,245756000],["2015-06-30",9.3357,9.4356,9.2786,9.3849,168805000],["2015-07-01",9.4806,9.5239,9.3219,9.3636,146993000],["2015-07-02",9.3999,9.4199,9.3214,9.4044,110530000],["2015-07-06",9.3473,9.4929,9.334,9.4571,118083000],["2015-07-07",9.5013,9.5427,9.2623,9.4091,215733000],["2015-07-08",9.3471,9.3996,9.2284,9.3507,129906000],["2015-07-09",9.49,9.5846,9.4286,9.5727,167314000],["2015-07-10",9.7523,9.8503,9.69,9.7229,216363000],["2015-07-13",9.8099,10.2309,9.8079,10.1087,332052000],["2015-07-14",10.1271,10.1636,9.9653,10.0371,197365000],["2015-07-15",9.997,10.075,9.705,9.813,308986000],["2015-07-16",11.102,11.649,10.768,11.581,634610000],["2015-07-17",11.734,11.788,11.424,11.477,251369000],["2015-07-20",11.47,11.47,11.014,11.055,226769000],["2015-07-21",11.021,11.371,10.932,11.251,140854000],["2015-07-22",11.214,11.388,11.056,11.15,105005000],["2015-07-23",11.091,11.218,10.984,11.01,83068000],["2015-07-24",11.155,11.168,10.89,10.934,81251000],["2015-07-27",10.779,10.986,10.625,10.643,113026000],["2015-07-28",10.729,10.794,10.388,10.69,111559000],["2015-07-29",10.683,10.775,10.54,10.708,66956000],["2015-07-30",10.64,11.19,10.54,11.156,142292000],["2015-07-31",11.195,11.5,11.115,11.431,163491000],["2015-08-03",11.46,11.46,11.178,11.256,101448000],["2015-08-04",11.315,12.279,11.3,12.115,296533000],["2015-08-05",12.562,12.929,12.271,12.371,269465000],["2015-08-06",12.629,12.885,12.204,12.645,247167000],["2015-08-07",12.642,12.66,12.13,12.352,173607000],["2015-08-10",12.609,12.65,12.151,12.303,134246000],["2015-08-11",12.001,12.376,12.0,12.274,115968000],["2015-08-12",12.147,12.245,11.866,12.051,138225000],["2015-08-13",12.099,12.573,11.934,12.373,152844000],["2015-08-14",12.496,12.5,12.3,12.339,86677000],["2015-08-17",12.314,12.57,12.259,12.536,92338000],["2015-08-18",12.526,12.675,12.355,12.405,93820000],["2015-08-19",12.35,12.37,12.15,12.206,101153000],["2015-08-20",11.98,12.145,11.134,11.249,280453000],["2015-08-21",10.62,11.0,10.275,10.396,332283000],["2015-08-24",8.875,10.963,8.55,9.688,599519000],["2015-08-25",10.775,10.788,10.15,10.152,376207000],["2015-08-26",10.715,11.028,10.202,11.013,361646000],["2015-08-27",11.494,11.825,11.302,11.766,370561000],["2015-08-28",11.635,11.935,11.588,11.763,202402000],["2015-08-31",11.524,11.7,11.376,11.503,170056000],["2015-09-01",10.935,11.124,10.382,10.579,359771000],["2015-09-02",10.931,10.95,10.03,10.544,398433000],["2015-09-03",10.269,10.417,10.011,10.106,295467000],["2015-09-04",9.805,9.993,9.734,9.879,242120000],["2015-09-08",10.208,10.25,9.355,9.495,434797000],["2015-09-09",9.651,10.279,9.552,9.918,355244000],["2015-09-10",9.942,10.085,9.678,9.948,210319000],["2015-09-11",9.857,10.085,9.723,9.751,173739000],["2015-09-14",9.684,9.791,9.433,9.569,155460000],["2015-09-15",9.522,9.965,9.361,9.916,225911000],["2015-09-16",9.97,10.448,9.933,10.408,280582000],["2015-09-17",10.367,10.75,10.183,10.421,258177000],["2015-09-18",10.2,10.436,10.071,10.262,217150000],["2015-09-21",10.33,10.377,9.956,10.03,179006000],["2015-09-22",9.829,9.99,9.7,9.847,167179000],["2015-09-23",9.86,9.974,9.766,9.807,102645000],["2015-09-24",9.711,10.4,9.678,10.376,212745000],["2015-09-25",10.53,10.545,10.157,10.224,190666000],["2015-09-28",10.157,10.333,9.784,9.947,170266000],["2015-09-29",9.963,10.063,9.685,9.835,174059000],["2015-09-30",9.991,10.346,9.905,10.326,170276000],["2015-10-01",10.291,10.611,10.112,10.598,174269000],["2015-10-02",10.301,10.687,10.145,10.611,215267000],["2015-10-05",10.748,11.228,10.576,11.125,211579000],["2015-10-06",11.033,11.225,10.564,10.833,206298000],["2015-10-07",10.884,10.978,10.675,10.81,123295000],["2015-10-08",10.794,11.505,10.26,11.493,428319000],["2015-10-09",11.411,11.583,11.244,11.333,224552000],["2015-10-12",11.445,11.542,11.236,11.345,126245000],["2015-10-13",11.285,11.372,10.878,10.973,175121000],["2015-10-14",11.15,11.163,10.805,11.023,332315000],["2015-10-15",10.377,10.488,9.91,10.109,484843000],["2015-10-16",10.021,10.165,9.841,9.899,213405000],["2015-10-19",9.807,10.362,9.626,10.169,299647000],["2015-10-20",10.106,10.211,9.758,9.899,173456000],["2015-10-21",9.967,10.034,9.701,9.796,137285000],["2015-10-22",9.807,9.993,9.686,9.732,127868000],["2015-10-23",9.761,10.156,9.727,10.004,180199000],["2015-10-26",10.005,10.331,9.938,10.304,122348000],["2015-10-27",10.258,10.472,10.123,10.307,120664000],["2015-10-28",10.29,10.621,10.206,10.58,130940000],["2015-10-29",10.5,10.691,10.475,10.512,98414000],["2015-10-30",10.512,11.01,10.49,10.838,155715000],["2015-11-02",10.92,10.937,10.63,10.764,117846000],["2015-11-03",10.736,11.105,10.724,10.974,124841000],["2015-11-04",11.036,11.428,10.939,11.405,175050000],["2015-11-05",11.375,11.568,11.172,11.35,138149000],["2015-11-06",11.339,11.48,11.205,11.406,109366000],["2015-11-09",11.336,11.4,10.864,10.986,161546000],["2015-11-10",10.886,11.284,10.801,11.27,111664000],["2015-11-11",11.308,11.461,11.141,11.286,110392000],["2015-11-12",11.252,11.525,10.82,10.892,175682000],["2015-11-13",10.834,10.907,10.327,10.365,188194000],["2015-11-16",10.297,11.165,10.186,11.135,198662000],["2015-11-17",11.211,11.879,11.17,11.71,330163000],["2015-11-18",11.794,12.1,11.61,12.063,233536000],["2015-11-19",12.025,12.313,11.961,12.022,192532000],["2015-11-20",12.085,12.407,11.921,12.384,179770000],["2015-11-23",12.43,12.62,12.166,12.503,157270000],["2015-11-24",12.367,12.466,12.003,12.331,183353000],["2015-11-25",12.423,12.52,12.236,12.416,109807000],["2015-11-27",12.385,12.639,12.359,12.544,66455000],["2015-11-30",12.603,12.66,12.289,12.333,138940000],["2015-12-01",12.447,12.557,12.242,12.537,125508000],["2015-12-02",12.553,13.135,12.493,12.893,241057000],["2015-12-03",12.962,13.22,12.639,12.681,266473000],["2015-12-04",12.7,13.099,12.575,13.093,202504000],["2015-12-07",13.119,13.327,12.275,12.536,233516000],["2015-12-08",12.151,12.824,12.11,12.698,185911000],["2015-12-09",12.77,12.878,12.233,12.42,177888000],["2015-12-10",12.45,12.521,12.162,12.291,134741000],["2015-12-11",12.145,12.3,11.86,11.891,161053000],["2015-12-14",11.977,12.09,11.466,12.067,186793000],["2015-12-15",12.193,12.33,11.854,11.86,117600000],["2015-12-16",11.98,12.3,11.809,12.264,131810000],["2015-12-17",12.397,12.635,12.242,12.251,172849000],["2015-12-18",12.085,12.219,11.792,11.802,179481000],["2015-12-21",11.951,11.959,11.566,11.663,116700000],["2015-12-22",11.73,11.743,11.486,11.624,96890000],["2015-12-23",11.691,11.856,11.578,11.816,93243000],["2015-12-24",11.822,11.88,11.73,11.733,35313000],["2015-12-28",11.726,11.735,11.385,11.711,84243000],["2015-12-29",11.819,11.96,11.692,11.912,81592000],["2015-12-30",11.895,11.902,11.643,11.671,81497000],["2015-12-31",11.621,11.746,11.428,11.438,92730000],["2016-01-04",10.9,11.0,10.521,10.996,207948000],["2016-01-05",11.045,11.058,10.585,10.766,176646000],["2016-01-06",10.529,11.791,10.496,11.768,330457000],["2016-01-07",11.636,12.218,11.229,11.456,336367000],["2016-01-08",11.633,11.772,11.11,11.139,180671000],["2016-01-11",11.213,11.679,11.12,11.497,219204000],["2016-01-12",11.611,11.778,11.508,11.658,151335000],["2016-01-13",11.443,11.448,10.453,10.656,249216000],["2016-01-14",10.565,10.925,10.121,10.706,236648000],["2016-01-15",10.243,10.55,10.172,10.404,197751000],["2016-01-19",10.657,11.014,10.555,10.789,357228000],["2016-01-20",10.891,10.999,9.705,10.774,530094000],["2016-01-21",10.832,10.851,10.21,10.235,310275000],["2016-01-22",10.472,10.499,9.922,10.072,268218000],["2016-01-25",9.978,10.268,9.9,9.912,203211000],["2016-01-26",9.974,10.055,9.485,9.783,220839000],["2016-01-27",9.661,9.785,9.059,9.115,255562000],["2016-01-28",9.384,9.525,9.011,9.441,245623000],["2016-01-29",9.2,9.439,9.063,9.184,204639000],["2016-02-01",9.179,9.718,9.13,9.409,196845000],["2016-02-02",9.554,9.665,9.073,9.149,219065000],["2016-02-03",9.241,9.269,8.614,9.074,274660000],["2016-02-04",8.95,9.125,8.654,8.971,191086000],["2016-02-05",8.823,8.895,8.186,8.279,259293000],["2016-02-08",8.057,8.47,7.995,8.332,250356000],["2016-02-09",8.175,8.84,8.155,8.613,258929000],["2016-02-10",8.9,9.221,8.742,8.845,231465000],["2016-02-11",8.742,8.839,8.291,8.635,218203000],["2016-02-12",8.664,8.972,8.526,8.74,190677000],["2016-02-16",8.9,9.014,8.754,8.905,163566000],["2016-02-17",9.013,9.477,8.964,9.476,183238000],["2016-02-18",9.48,9.49,9.031,9.049,176953000],["2016-02-19",8.998,9.14,8.803,8.923,142592000],["2016-02-22",9.075,9.311,8.83,9.193,163218000],["2016-02-23",9.14,9.249,8.905,8.912,127444000],["2016-02-24",8.85,9.176,8.67,9.161,159728000],["2016-02-25",9.108,9.481,9.021,9.453,178988000],["2016-02-26",9.53,9.748,9.425,9.479,169752000],["2016-02-29",9.481,9.72,9.334,9.341,136631000],["2016-03-01",9.458,9.916,9.361,9.83,170488000],["2016-03-02",9.801,9.948,9.59,9.761,191028000],["2016-03-03",9.783,9.835,9.539,9.793,153209000],["2016-03-04",9.876,10.222,9.832,10.158,234146000],["2016-03-07",10.1,10.179,9.525,9.549,238552000],["2016-03-08",9.5,9.828,9.45,9.623,147970000],["2016-03-09",9.682,9.837,9.5,9.8,122987000],["2016-03-10",9.818,9.974,9.545,9.736,170021000],["2016-03-11",9.951,9.96,9.605,9.766,151143000],["2016-03-14",9.72,9.942,9.717,9.813,112519000],["2016-03-15",9.787,9.851,9.643,9.786,96918000],["2016-03-16",9.753,9.973,9.75,9.935,126305000],["2016-03-17",9.905,10.139,9.9,9.972,138250000],["2016-03-18",10.05,10.241,10.001,10.112,154535000],["2016-03-21",10.115,10.21,9.95,10.106,95785000],["2016-03-22",10.048,10.152,9.92,9.984,90699000],["2016-03-23",9.975,10.039,9.881,9.959,83135000],["2016-03-24",9.864,9.885,9.707,9.836,106711000],["2016-03-28",9.834,10.144,9.782,10.121,124322000],["2016-03-29",10.108,10.433,10.1,10.413,160089000],["2016-03-30",10.465,10.491,10.148,10.219,147050000],["2016-03-31",10.243,10.353,10.105,10.223,97475000],["2016-04-01",10.293,10.579,10.247,10.57,141824000],["2016-04-04",10.59,10.592,10.32,10.435,109404000],["2016-04-05",10.347,10.575,10.325,10.494,100609000],["2016-04-06",10.53,10.644,10.425,10.483,96058000],["2016-04-07",10.431,10.644,10.36,10.445,107749000],["2016-04-08",10.512,10.533,10.282,10.381,78576000],["2016-04-11",10.404,10.498,10.262,10.268,74513000],["2016-04-12",10.315,10.722,10.221,10.698,124370000],["2016-04-13",10.8,11.128,10.788,10.965,167017000],["2016-04-14",11.001,11.164,10.915,11.042,95537000],["2016-04-15",11.064,11.185,10.978,11.151,117461000],["2016-04-18",10.99,11.07,10.602,10.84,328164000],["2016-04-19",9.949,10.137,9.42,9.434,557288000],["2016-04-20",9.434,9.698,9.314,9.677,266135000],["2016-04-21",9.731,9.738,9.478,9.498,199194000],["2016-04-22",9.485,9.669,9.421,9.59,158063000],["2016-04-25",9.57,9.575,9.28,9.356,149854000],["2016-04-26",9.35,9.355,9.125,9.243,153309000],["2016-04-27",9.218,9.25,9.021,9.104,122189000],["2016-04-28",9.15,9.267,9.009,9.028,114749000],["2016-04-29",9.05,9.056,8.821,9.003,139680000],["2016-05-02",9.041,9.322,8.989,9.311,125470000],["2016-05-03",9.208,9.325,9.13,9.154,105939000],["2016-05-04",9.1,9.216,9.035,9.079,73947000],["2016-05-05",9.091,9.208,8.925,8.937,103685000],["2016-05-06",8.883,9.088,8.811,9.084,104339000],["2016-05-09",9.073,9.183,8.99,9.054,95437000],["2016-05-10",9.114,9.325,9.109,9.289,111759000],["2016-05-11",9.24,9.259,8.99,9.002,116929000],["2016-05-12",9.032,9.041,8.574,8.774,204081000],["2016-05-13",8.739,8.859,8.626,8.788,115714000],["2016-05-16",8.756,9.0,8.615,8.912,112478000],["2016-05-17",8.9,9.087,8.817,8.863,115713000],["2016-05-18",8.825,9.172,8.825,9.05,139118000],["2016-05-19",9.016,9.127,8.83,8.955,114503000],["2016-05-20",9.008,9.328,8.998,9.249,150630000],["2016-05-23",9.298,9.529,9.285,9.489,139923000],["2016-05-24",9.598,9.914,9.575,9.789,212460000],["2016-05-25",9.9,10.031,9.83,10.02,151429000],["2016-05-26",10.321,10.4,10.138,10.281,178247000],["2016-05-27",10.244,10.35,10.144,10.33,90921000],["2016-05-31",10.295,10.345,10.213,10.257,87257000],["2016-06-01",10.15,10.192,10.016,10.151,83934000],["2016-06-02",10.139,10.215,10.077,10.125,79924000],["2016-06-03",10.099,10.1,9.853,9.959,92240000],["2016-06-06",10.029,10.107,9.972,10.074,68281000],["2016-06-07",10.12,10.163,9.977,9.989,64747000],["2016-06-08",10.002,10.028,9.76,9.786,94239000],["2016-06-09",9.722,9.843,9.666,9.709,89238000],["2016-06-10",9.488,9.535,9.328,9.375,129079000],["2016-06-13",9.502,9.72,9.362,9.385,134843000],["2016-06-14",9.416,9.58,9.327,9.412,94804000],["2016-06-15",9.461,9.546,9.35,9.429,76754000],["2016-06-16",9.418,9.556,9.325,9.544,75508000],["2016-06-17",9.575,9.577,9.42,9.445,80468000],["2016-06-20",9.522,9.588,9.365,9.38,90264000],["2016-06-21",9.387,9.388,9.077,9.099,151997000],["2016-06-22",9.078,9.198,8.977,9.001,94547000],["2016-06-23",9.062,9.168,8.815,9.166,108190000],["2016-06-24",8.753,9.049,8.721,8.844,112486000],["2016-06-27",8.788,8.8,8.481,8.533,137305000],["2016-06-28",8.741,8.888,8.641,8.797,115456000],["2016-06-29",8.967,9.197,8.87,9.106,116871000],["2016-06-30",9.091,9.172,8.99,9.148,90990000],["2016-07-01",9.5,9.7,9.48,9.667,161672000],["2016-07-05",9.52,10.127,9.331,9.791,258794000],["2016-07-06",9.503,9.6,9.355,9.46,163012000],["2016-07-07",9.47,9.538,9.318,9.51,99135000],["2016-07-08",9.6,9.741,9.53,9.706,83354000],["2016-07-11",9.619,9.687,9.43,9.467,132762000],["2016-07-12",9.507,9.672,9.409,9.597,116174000],["2016-07-13",9.626,9.672,9.48,9.643,87689000],["2016-07-14",9.7,9.827,9.68,9.802,98850000],["2016-07-15",9.852,9.87,9.741,9.839,90419000],["2016-07-18",9.843,9.984,9.724,9.881,286697000],["2016-07-19",8.543,8.675,8.45,8.584,556812000],["2016-07-20",8.667,8.849,8.582,8.791,235251000],["2016-07-21",8.83,8.838,8.521,8.599,160840000],["2016-07-22",8.648,8.65,8.511,8.589,113639000],["2016-07-25",8.573,8.787,8.501,8.766,141350000],["2016-07-26",9.103,9.31,9.09,9.141,195776000],["2016-07-27",9.15,9.206,9.01,9.204,87275000],["2016-07-28",9.192,9.221,9.068,9.165,62277000],["2016-07-29",9.119,9.175,9.059,9.125,69602000],["2016-08-01",9.123,9.467,9.05,9.437,106669000],["2016-08-02",9.4,9.408,9.218,9.356,98362000],["2016-08-03",9.328,9.467,9.255,9.31,70309000],["2016-08-04",9.32,9.373,9.182,9.344,60434000],["2016-08-05",9.377,9.774,9.356,9.703,183648000],["2016-08-08",9.591,9.593,9.4,9.511,101354000],["2016-08-09",9.512,9.581,9.348,9.399,91754000],["2016-08-10",9.44,9.475,9.295,9.393,65111000],["2016-08-11",9.46,9.633,9.437,9.589,85477000],["2016-08-12",9.553,9.683,9.508,9.659,65929000],["2016-08-15",9.683,9.691,9.524,9.531,73046000],["2016-08-16",9.519,9.561,9.44,9.512,63113000],["2016-08-17",9.494,9.693,9.485,9.637,83156000],["2016-08-18",9.598,9.722,9.517,9.616,72526000],["2016-08-19",9.605,9.678,9.551,9.587,69429000],["2016-08-22",9.567,9.613,9.495,9.526,58305000],["2016-08-23",9.568,9.659,9.548,9.594,52391000],["2016-08-24",9.613,9.636,9.491,9.518,62765000],["2016-08-25",9.638,9.825,9.604,9.732,108231000],["2016-08-26",9.733,9.795,9.657,9.758,66176000],["2016-08-29",9.697,9.845,9.657,9.73,80084000],["2016-08-30",9.784,9.885,9.714,9.745,60935000],["2016-08-31",9.748,9.788,9.676,9.745,46906000],["2016-09-01",9.781,9.798,9.692,9.738,41486000],["2016-09-02",9.79,9.818,9.701,9.738,42472000],["2016-09-06",9.776,10.032,9.765,10.009,90361000],["2016-09-07",10.011,10.019,9.842,9.915,64685000],["2016-09-08",9.923,10.005,9.882,9.966,52012000],["2016-09-09",9.906,9.939,9.65,9.65,73733000],["2016-09-12",9.591,9.929,9.571,9.905,77184000],["2016-09-13",9.717,9.8,9.533,9.609,117881000],["2016-09-14",9.735,9.835,9.696,9.701,84810000],["2016-09-15",9.723,9.797,9.653,9.734,52935000],["2016-09-16",9.71,9.949,9.704,9.948,94451000],["2016-09-19",9.99,10.035,9.782,9.806,86162000],["2016-09-20",9.878,9.916,9.766,9.825,47368000],["2016-09-21",9.69,9.71,9.326,9.488,200422000],["2016-09-22",9.554,9.588,9.423,9.583,112150000],["2016-09-23",9.575,9.697,9.543,9.594,61795000],["2016-09-26",9.538,9.538,9.404,9.456,67392000],["2016-09-27",9.504,9.764,9.5,9.707,96801000],["2016-09-28",9.71,9.759,9.602,9.748,72351000],["2016-09-29",9.731,9.831,9.66,9.667,62176000],["2016-09-30",9.69,9.953,9.679,9.855,98079000],["2016-10-03",9.8,10.339,9.8,10.263,153445000],["2016-10-04",10.319,10.444,10.186,10.234,121431000],["2016-10-05",10.35,10.697,10.343,10.628,129429000],["2016-10-06",10.497,10.547,10.388,10.507,65877000],["2016-10-07",10.398,10.65,10.355,10.482,86595000],["2016-10-10",10.318,10.453,10.276,10.333,66997000],["2016-10-11",10.231,10.29,9.986,10.059,90329000],["2016-10-12",10.088,10.247,9.922,9.95,74265000],["2016-10-13",9.801,10.05,9.763,10.023,83193000],["2016-10-14",10.159,10.21,10.035,10.147,95311000],["2016-10-17",10.05,10.073,9.838,9.98,265895000],["2016-10-18",11.663,11.982,11.65,11.879,421682000],["2016-10-19",11.825,12.245,11.8,12.187,219817000],["2016-10-20",12.197,12.375,12.106,12.335,144928000],["2016-10-21",12.25,12.785,12.231,12.75,188324000],["2016-10-24",12.742,12.929,12.615,12.733,159807000],["2016-10-25",12.652,12.806,12.575,12.651,82539000],["2016-10-26",12.629,12.872,12.575,12.697,86024000],["2016-10-27",12.743,12.818,12.593,12.647,69142000],["2016-10-28",12.608,12.893,12.601,12.657,70773000],["2016-10-31",12.685,12.69,12.44,12.487,65175000],["2016-11-01",12.498,12.583,12.18,12.33,69786000],["2016-11-02",12.283,12.407,12.183,12.234,48165000],["2016-11-03",12.231,12.372,12.184,12.214,50413000],["2016-11-04",12.2,12.343,12.162,12.203,50777000],["2016-11-07",12.426,12.575,12.337,12.458,58271000],["2016-11-08",12.412,12.581,12.322,12.434,46908000],["2016-11-09",12.184,12.365,12.086,12.219,77057000],["2016-11-10",12.276,12.297,11.37,11.542,197187000],["2016-11-11",11.49,11.663,11.311,11.478,110803000],["2016-11-14",11.475,11.59,11.068,11.338,99324000],["2016-11-15",11.455,11.641,11.309,11.359,74451000],["2016-11-16",11.296,11.612,11.181,11.519,59337000],["2016-11-17",11.513,11.681,11.356,11.503,62327000],["2016-11-18",11.573,11.642,11.351,11.521,67468000],["2016-11-21",11.62,11.872,11.619,11.796,70645000],["2016-11-22",11.832,11.946,11.698,11.804,70072000],["2016-11-23",11.776,11.889,11.731,11.769,45213000],["2016-11-25",11.764,11.839,11.718,11.741,16163000],["2016-11-28",11.705,11.762,11.571,11.693,52789000],["2016-11-29",11.73,11.918,11.713,11.751,70823000],["2016-11-30",11.9,12.037,11.639,11.7,77151000],["2016-12-01",11.752,11.868,11.395,11.722,86369000],["2016-12-02",11.675,12.098,11.675,12.081,89536000],["2016-12-05",12.073,12.075,11.84,11.916,76263000],["2016-12-06",12.01,12.479,11.942,12.457,115132000],["2016-12-07",12.448,12.575,12.325,12.539,82047000],["2016-12-08",12.54,12.635,12.216,12.324,89877000],["2016-12-09",12.378,12.43,12.173,12.288,47008000],["2016-12-12",12.284,12.403,12.23,12.283,39176000],["2016-12-13",12.351,12.509,12.278,12.378,55645000],["2016-12-14",12.343,12.44,12.25,12.344,61103000],["2016-12-15",12.344,12.743,12.295,12.5,73762000],["2016-12-16",12.639,12.668,12.401,12.422,78680000],["2016-12-19",12.43,12.644,12.287,12.545,48673000],["2016-12-20",12.546,12.63,12.464,12.512,39378000],["2016-12-21",12.553,12.774,12.5,12.65,65148000],["2016-12-22",12.684,12.75,12.518,12.558,41607000],["2016-12-23",12.561,12.628,12.508,12.559,20104000],["2016-12-27",12.624,12.905,12.57,12.835,52882000],["2016-12-28",12.907,12.907,12.576,12.589,43892000],["2016-12-29",12.595,12.614,12.42,12.533,34451000],["2016-12-30",12.624,12.657,12.36,12.38,44554000],["2017-01-03",12.496,12.819,12.431,12.749,94379000],["2017-01-04",12.749,13.017,12.655,12.941,78436000],["2017-01-05",12.922,13.275,12.89,13.181,101855000],["2017-01-06",13.208,13.388,12.981,13.107,106579000],["2017-01-09",13.148,13.199,12.989,13.095,57718000],["2017-01-10",13.127,13.222,12.929,12.989,59858000],["2017-01-11",13.091,13.15,12.925,13.05,56151000],["2017-01-12",13.063,13.085,12.85,12.918,53889000],["2017-01-13",13.115,13.393,13.058,13.37,105150000],["2017-01-17",13.504,13.54,13.209,13.289,122202000],["2017-01-18",13.321,13.365,13.106,13.326,161686000],["2017-01-19",14.201,14.346,13.825,13.841,232034000],["2017-01-20",13.936,14.079,13.766,13.86,94974000],["2017-01-23",13.865,13.949,13.731,13.739,74339000],["2017-01-24",13.811,14.093,13.703,14.011,77547000],["2017-01-25",14.08,14.139,13.905,13.952,72381000],["2017-01-26",14.045,14.121,13.851,13.896,60383000],["2017-01-27",13.946,14.249,13.9,14.245,83239000],["2017-01-30",14.177,14.197,13.88,14.122,81225000],["2017-01-31",14.055,14.183,13.97,14.071,44116000],["2017-02-01",14.12,14.241,13.93,14.078,60334000],["2017-02-02",14.061,14.104,13.905,13.92,34624000],["2017-02-03",13.951,14.064,13.91,14.025,35126000],["2017-02-06",14.0,14.1,13.916,14.097,35521000],["2017-02-07",14.149,14.428,14.105,14.4,85735000],["2017-02-08",14.357,14.507,14.256,14.474,68871000],["2017-02-09",14.498,14.509,14.358,14.414,45551000],["2017-02-10",14.468,14.53,14.397,14.482,61719000],["2017-02-13",14.519,14.595,14.305,14.32,47904000],["2017-02-14",14.32,14.411,14.005,14.082,83678000],["2017-02-15",14.072,14.243,14.051,14.227,53091000],["2017-02-16",14.242,14.244,14.107,14.201,28475000],["2017-02-17",14.175,14.29,14.127,14.222,45881000],["2017-02-21",14.299,14.338,14.181,14.26,35715000],["2017-02-22",14.292,14.4,14.217,14.386,34820000],["2017-02-23",14.445,14.449,14.152,14.278,46680000],["2017-02-24",14.188,14.356,14.155,14.325,33027000],["2017-02-27",14.312,14.392,14.238,14.341,39074000],["2017-02-28",14.33,14.357,14.185,14.213,38622000],["2017-03-01",14.284,14.326,14.21,14.265,41706000],["2017-03-02",14.215,14.27,13.909,13.953,61199000],["2017-03-03",13.969,14.091,13.826,13.914,53998000],["2017-03-06",14.1,14.284,14.054,14.194,71161000],["2017-03-07",14.199,14.24,14.038,14.143,42410000],["2017-03-08",14.147,14.206,13.977,14.032,40855000],["2017-03-09",14.004,14.124,13.974,14.053,26527000],["2017-03-10",14.139,14.18,14.028,14.089,33185000],["2017-03-13",14.09,14.371,14.032,14.352,49224000],["2017-03-14",14.295,14.331,14.17,14.319,46603000],["2017-03-15",14.42,14.552,14.323,14.525,59872000],["2017-03-16",14.55,14.65,14.422,14.439,52865000],["2017-03-17",14.405,14.576,14.34,14.511,62813000],["2017-03-20",14.545,14.625,14.458,14.583,34210000],["2017-03-21",14.675,14.77,14.21,14.242,76698000],["2017-03-22",14.254,14.38,14.076,14.265,64869000],["2017-03-23",14.214,14.289,14.126,14.184,37126000],["2017-03-24",14.236,14.28,14.158,14.202,35466000],["2017-03-27",14.083,14.439,14.0,14.406,47717000],["2017-03-28",14.41,14.611,14.392,14.517,46380000],["2017-03-29",14.55,14.718,14.491,14.647,38550000],["2017-03-30",14.681,14.829,14.653,14.806,44611000],["2017-03-31",14.8,14.823,14.733,14.781,38882000],["2017-04-03",14.67,14.801,14.574,14.692,46093000],["2017-04-04",14.684,14.709,14.489,14.55,43689000],["2017-04-05",14.619,14.625,14.326,14.362,46076000],["2017-04-06",14.4,14.414,14.301,14.374,33124000],["2017-04-07",14.379,14.389,14.271,14.311,30405000],["2017-04-10",14.304,14.465,14.121,14.385,58074000],["2017-04-11",14.428,14.454,14.198,14.435,46215000],["2017-04-12",14.485,14.574,14.355,14.383,43870000],["2017-04-13",14.425,14.455,14.276,14.292,36858000],["2017-04-17",14.443,14.732,14.443,14.725,163647000],["2017-04-18",14.734,14.74,14.0,14.336,196710000],["2017-04-19",14.337,14.4,13.866,13.976,123951000],["2017-04-20",14.03,14.18,13.927,14.118,72482000],["2017-04-21",14.139,14.303,14.09,14.287,68248000],["2017-04-24",14.361,14.45,14.34,14.383,48009000],["2017-04-25",14.746,15.352,14.622,15.216,206742000],["2017-04-26",15.153,15.215,14.89,15.017,92741000],["2017-04-27",15.06,15.349,14.93,15.308,77194000],["2017-04-28",15.271,15.297,15.094,15.22,63662000],["2017-05-01",15.191,15.77,15.161,15.535,90316000],["2017-05-02",15.576,15.65,15.461,15.645,53848000],["2017-05-03",15.629,15.654,15.488,15.559,39312000],["2017-05-04",15.559,15.79,15.455,15.725,55823000],["2017-05-05",15.855,15.859,15.59,15.66,53417000],["2017-05-08",15.655,15.764,15.53,15.638,48188000],["2017-05-09",15.61,15.785,15.597,15.746,39110000],["2017-05-10",15.782,16.11,15.656,16.028,68699000],["2017-05-11",16.033,16.052,15.755,15.854,56774000],["2017-05-12",15.911,16.084,15.851,16.081,50929000],["2017-05-15",16.025,16.178,15.976,16.002,49720000],["2017-05-16",16.05,16.118,15.933,15.941,34649000],["2017-05-17",15.809,15.878,15.3,15.32,81845000],["2017-05-18",15.361,15.689,15.324,15.57,68027000],["2017-05-19",15.615,15.805,15.591,15.702,40915000],["2017-05-22",15.786,15.86,15.643,15.716,37441000],["2017-05-23",15.775,15.831,15.68,15.795,33709000],["2017-05-24",15.835,15.848,15.717,15.775,29708000],["2017-05-25",16.1,16.41,16.055,16.305,85610000],["2017-05-26",16.284,16.305,16.112,16.243,48343000],["2017-05-30",16.36,16.475,16.271,16.322,48286000],["2017-05-31",16.361,16.4,16.074,16.307,53289000],["2017-06-01",16.352,16.393,16.17,16.299,38963000],["2017-06-02",16.342,16.536,16.28,16.518,42591000],["2017-06-05",16.549,16.55,16.343,16.506,38752000],["2017-06-06",16.495,16.682,16.451,16.517,43821000],["2017-06-07",16.56,16.64,16.441,16.561,33531000],["2017-06-08",16.612,16.687,16.484,16.588,37191000],["2017-06-09",16.627,16.627,15.45,15.803,102920000],["2017-06-12",15.53,15.553,14.831,15.144,141145000],["2017-06-13",15.438,15.568,15.013,15.272,84847000],["2017-06-14",15.434,15.562,15.028,15.22,64618000],["2017-06-15",14.944,15.256,14.73,15.176,73197000],["2017-06-16",15.145,15.353,15.039,15.238,69097000],["2017-06-19",15.429,15.558,15.241,15.34,65443000],["2017-06-20",15.368,15.45,15.14,15.205,48787000],["2017-06-21",15.25,15.538,15.226,15.503,58034000],["2017-06-22",15.513,15.52,15.37,15.489,37692000],["2017-06-23",15.501,15.819,15.376,15.802,62508000],["2017-06-26",15.878,15.997,15.656,15.75,60160000],["2017-06-27",15.662,15.698,15.072,15.103,74243000],["2017-06-28",15.164,15.42,15.012,15.341,55899000],["2017-06-29",15.282,15.282,14.8,15.009,71425000],["2017-06-30",14.976,15.071,14.842,14.941,52133000],["2017-07-03",14.98,15.045,14.58,14.617,39082000],["2017-07-05",14.658,14.826,14.558,14.761,46278000],["2017-07-06",14.613,14.727,14.425,14.625,54865000],["2017-07-07",14.665,15.075,14.665,15.018,55613000],["2017-07-10",15.034,15.323,14.965,15.267,53606000],["2017-07-11",15.237,15.523,15.155,15.433,48986000],["2017-07-12",15.577,15.88,15.577,15.875,84818000],["2017-07-13",15.851,16.013,15.698,15.821,67001000],["2017-07-14",15.93,16.135,15.797,16.112,55492000],["2017-07-17",16.291,16.355,16.002,16.17,174967000],["2017-07-18",17.612,18.5,17.424,18.36,415874000],["2017-07-19",18.297,18.717,18.175,18.386,173443000],["2017-07-20",18.384,18.592,18.27,18.36,79072000],["2017-07-21",18.272,19.15,18.271,18.854,92774000],["2017-07-24",18.869,19.025,18.701,18.791,87973000],["2017-07-25",18.779,18.866,18.581,18.697,53745000],["2017-07-26",18.77,18.97,18.751,18.908,44793000],["2017-07-27",18.989,19.0,17.938,18.268,112210000],["2017-07-28",18.2,18.503,18.118,18.404,62019000],["2017-07-31",18.426,18.497,18.065,18.166,48836000],["2017-08-01",18.249,18.462,18.143,18.203,51127000],["2017-08-02",18.222,18.257,17.781,18.074,57713000],["2017-08-03",18.053,18.122,17.802,17.923,46277000],["2017-08-04",17.96,18.1,17.85,18.027,44911000],["2017-08-07",18.1,18.227,17.91,18.133,46098000],["2017-08-08",18.137,18.191,17.745,17.836,61040000],["2017-08-09",17.143,17.596,17.001,17.578,96705000],["2017-08-10",17.403,17.445,16.76,16.914,96931000],["2017-08-11",16.986,17.258,16.9,17.14,50223000],["2017-08-14",16.98,17.245,16.88,17.1,74684000],["2017-08-15",17.153,17.188,16.825,16.85,56561000],["2017-08-16",16.75,17.05,16.625,16.998,70136000],["2017-08-17",16.923,17.058,16.572,16.609,52292000],["2017-08-18",16.595,16.997,16.58,16.654,73857000],["2017-08-21",16.691,16.899,16.423,16.676,64807000],["2017-08-22",16.776,16.993,16.704,16.934,48863000],["2017-08-23",16.835,16.964,16.67,16.906,46323000],["2017-08-24",16.986,17.124,16.615,16.813,53617000],["2017-08-25",16.858,16.875,16.55,16.595,40640000],["2017-08-28",16.643,16.867,16.56,16.712,36573000],["2017-08-29",16.5,16.968,16.473,16.881,46209000],["2017-08-30",16.95,17.485,16.937,17.469,80347000],["2017-08-31",17.545,17.624,17.386,17.471,69410000],["2017-09-01",17.555,17.648,17.392,17.474,38130000],["2017-09-05",17.34,17.588,17.244,17.452,45895000],["2017-09-06",17.525,17.946,17.373,17.925,87426000],["2017-09-07",17.88,18.035,17.71,17.9,60361000],["2017-09-08",17.845,18.039,17.625,17.642,45908000],["2017-09-11",17.81,18.247,17.803,18.174,59794000],["2017-09-12",18.255,18.533,18.064,18.515,66896000],["2017-09-13",18.407,18.45,18.255,18.364,43203000],["2017-09-14",18.325,18.529,18.207,18.263,45107000],["2017-09-15",18.273,18.493,18.143,18.235,55917000],["2017-09-18",18.361,18.545,18.273,18.462,53596000],["2017-09-19",18.498,18.623,18.417,18.568,49821000],["2017-09-20",18.61,18.65,18.32,18.551,46250000],["2017-09-21",18.582,18.995,18.451,18.878,71481000],["2017-09-22",18.84,18.985,18.639,18.735,54643000],["2017-09-25",18.646,18.655,17.77,17.855,93672000],["2017-09-26",18.07,18.095,17.655,17.938,56025000],["2017-09-27",18.101,18.334,18.07,18.197,57105000],["2017-09-28",18.125,18.195,17.936,18.07,40770000],["2017-09-29",18.073,18.29,18.065,18.135,42279000],["2017-10-02",18.211,18.28,17.658,17.701,73420000],["2017-10-03",17.765,17.97,17.755,17.919,39569000],["2017-10-04",18.141,18.67,18.125,18.445,92359000],["2017-10-05",18.565,19.449,18.449,19.439,194127000],["2017-10-06",19.43,19.892,19.205,19.802,153484000],["2017-10-09",19.91,19.94,19.656,19.687,69717000],["2017-10-10",19.785,19.83,19.21,19.508,62338000],["2017-10-11",19.557,19.622,19.381,19.495,64502000],["2017-10-12",19.675,19.862,19.471,19.586,77533000],["2017-10-13",19.97,20.082,19.719,19.949,120813000],["2017-10-16",20.195,20.283,19.786,20.268,221054000],["2017-10-17",20.011,20.438,19.777,19.948,239001000],["2017-10-18",19.999,20.001,19.425,19.554,111989000],["2017-10-19",19.301,19.525,19.116,19.513,70346000],["2017-10-20",19.59,19.638,19.377,19.416,59956000],["2017-10-23",19.417,19.49,19.103,19.247,69800000],["2017-10-24",19.275,19.674,19.14,19.602,70691000],["2017-10-25",19.538,19.706,19.301,19.377,53153000],["2017-10-26",19.466,19.761,19.408,19.521,51858000],["2017-10-27",19.72,20.065,19.622,19.954,81286000],["2017-10-30",19.962,20.11,19.707,19.837,54396000],["2017-10-31",19.821,19.859,19.522,19.643,55186000],["2017-11-01",19.724,19.92,19.6,19.8,50174000],["2017-11-02",19.745,19.944,19.709,19.932,36063000],["2017-11-03",19.98,20.055,19.799,20.001,36788000],["2017-11-06",20.0,20.248,19.809,20.013,58466000],["2017-11-07",20.0,20.061,19.48,19.589,64680000],["2017-11-08",19.6,19.709,19.474,19.644,42374000],["2017-11-09",19.446,19.449,19.081,19.39,59799000],["2017-11-10",19.161,19.259,18.95,19.202,66222000],["2017-11-13",19.112,19.605,19.1,19.508,46070000],["2017-11-14",19.364,19.588,19.3,19.571,34505000],["2017-11-15",19.454,19.542,19.153,19.212,42031000],["2017-11-16",19.433,19.77,19.375,19.551,56784000],["2017-11-17",19.574,19.595,19.265,19.32,39063000],["2017-11-20",19.33,19.432,19.19,19.41,38275000],["2017-11-21",19.504,19.752,19.497,19.623,47873000],["2017-11-22",19.658,19.675,19.363,19.632,58954000],["2017-11-24",19.665,19.69,19.533,19.575,21605000],["2017-11-27",19.556,19.585,19.4,19.505,32101000],["2017-11-28",19.534,19.968,19.401,19.918,69811000],["2017-11-29",19.891,19.903,18.432,18.815,142027000],["2017-11-30",19.031,19.086,18.668,18.758,66301000],["2017-12-01",18.699,18.98,18.5,18.682,62195000],["2017-12-04",18.936,18.972,17.838,18.404,90698000],["2017-12-05",18.35,18.814,18.119,18.421,57837000],["2017-12-06",18.338,18.648,18.288,18.53,54901000],["2017-12-07",18.571,18.734,18.322,18.52,46595000],["2017-12-08",18.65,18.942,18.63,18.854,49873000],["2017-12-11",18.785,18.942,18.591,18.622,52986000],["2017-12-12",18.601,18.785,18.482,18.573,42659000],["2017-12-13",18.61,18.869,18.541,18.786,47100000],["2017-12-14",18.798,19.264,18.72,18.956,77928000],["2017-12-15",18.961,19.143,18.801,19.012,72856000],["2017-12-18",19.12,19.165,18.89,19.042,50110000],["2017-12-19",19.018,19.03,18.575,18.702,70330000],["2017-12-20",18.794,18.911,18.526,18.882,65454000],["2017-12-21",18.944,19.095,18.758,18.862,47298000],["2017-12-22",18.833,19.095,18.68,18.994,38789000],["2017-12-26",18.978,18.994,18.64,18.776,30457000],["2017-12-27",18.78,18.81,18.522,18.624,40021000],["2017-12-28",18.718,19.449,18.685,19.271,101074000],["2017-12-29",19.251,19.395,19.122,19.196,51876000],["2018-01-02",19.61,20.165,19.542,20.107,109669000],["2018-01-03",20.205,20.621,20.15,20.505,85914000],["2018-01-04",20.62,20.705,20.4,20.563,60296000],["2018-01-05",20.725,21.002,20.559,20.999,70332000],["2018-01-08",21.002,21.25,20.844,21.205,55802000],["2018-01-09",21.211,21.298,20.859,20.931,61259000],["2018-01-10",20.757,21.364,20.691,21.252,59515000],["2018-01-11",21.429,21.775,21.335,21.724,76595000],["2018-01-12",21.718,22.255,21.6,22.123,81994000],["2018-01-16",22.424,22.607,21.72,22.153,135161000],["2018-01-17",22.1,22.115,21.632,21.75,91231000],["2018-01-18",22.034,22.058,21.655,22.033,82253000],["2018-01-19",22.275,22.349,21.85,22.046,105486000],["2018-01-22",22.2,22.779,22.12,22.758,177033000],["2018-01-23",25.505,25.771,24.802,25.029,277053000],["2018-01-24",25.088,26.171,24.931,26.13,173524000],["2018-01-25",26.3,27.23,26.023,26.97,153364000],["2018-01-26",27.149,27.46,26.876,27.46,110218000],["2018-01-29",27.42,28.681,27.392,28.459,175297000],["2018-01-30",27.7,28.273,27.27,27.88,124829000],["2018-01-31",28.194,28.229,26.958,27.03,116951000],["2018-02-01",26.641,27.195,26.338,26.507,96690000],["2018-02-02",26.3,27.062,26.271,26.743,91236000],["2018-02-05",26.2,26.79,25.003,25.426,118961000],["2018-02-06",24.77,26.67,24.5,26.572,125958000],["2018-02-07",26.658,27.245,26.433,26.456,89815000],["2018-02-08",26.708,26.762,25.0,25.01,93067000],["2018-02-09",25.385,25.58,23.611,24.947,169069000],["2018-02-12",25.214,25.915,24.9,25.795,85349000],["2018-02-13",25.729,26.141,25.47,25.827,68552000],["2018-02-14",26.047,26.988,26.033,26.6,109720000],["2018-02-15",27.003,28.05,26.763,28.027,107597000],["2018-02-16",27.873,28.196,27.569,27.852,83124000],["2018-02-20",27.774,28.581,27.661,27.855,77690000],["2018-02-21",28.207,28.664,28.001,28.104,93711000],["2018-02-22",28.388,28.45,27.445,27.814,88915000],["2018-02-23",28.1,28.6,27.781,28.593,73018000],["2018-02-26",28.875,29.565,28.701,29.416,102686000],["2018-02-27",29.477,29.736,29.059,29.061,94165000],["2018-02-28",29.31,29.575,29.078,29.138,76535000],["2018-03-01",29.275,29.525,28.383,29.039,119321000],["2018-03-02",28.465,30.118,28.323,30.105,133453000],["2018-03-05",30.285,31.691,29.76,31.5,189861000],["2018-03-06",31.988,32.579,31.65,32.522,185258000],["2018-03-07",32.0,32.374,31.455,32.116,171322000],["2018-03-08",32.22,32.292,31.413,31.7,113401000],["2018-03-09",32.133,33.144,32.023,33.144,145002000],["2018-03-12",33.356,33.398,31.86,32.13,203692000],["2018-03-13",32.387,32.584,31.328,31.588,129172000],["2018-03-14",31.816,32.388,31.77,32.155,104751000],["2018-03-15",32.317,32.34,31.814,32.109,56429000],["2018-03-16",32.142,32.411,31.837,31.845,73337000],["2018-03-19",31.58,31.7,30.734,31.348,99252000],["2018-03-20",31.326,31.95,31.28,31.75,59919000],["2018-03-21",31.635,31.94,31.451,31.648,52639000],["2018-03-22",31.307,31.412,30.566,30.67,80633000],["2018-03-23",30.741,30.937,30.036,30.094,95299000],["2018-03-26",30.936,32.103,30.2,32.035,119883000],["2018-03-27",32.249,32.29,29.7,30.069,120686000],["2018-03-28",29.839,29.88,28.161,28.577,189729000],["2018-03-29",28.7,29.535,27.59,29.535,191455000],["2018-04-02",29.194,29.287,27.505,28.029,134058000],["2018-04-03",28.545,29.125,27.801,28.367,126949000],["2018-04-04",27.363,29.031,27.122,28.894,129140000],["2018-04-05",29.315,29.916,28.911,29.397,106552000],["2018-04-06",28.91,29.885,28.565,28.885,114448000],["2018-04-09",29.177,29.955,28.912,28.993,98536000],["2018-04-10",29.768,29.895,29.169,29.807,106605000],["2018-04-11",30.288,31.164,30.182,30.367,148774000],["2018-04-12",30.972,31.113,30.675,30.925,102494000],["2018-04-13",31.729,31.749,30.823,31.165,120466000],["2018-04-16",31.599,31.61,30.4,30.778,203079000],["2018-04-17",32.966,33.862,32.377,33.606,338665000],["2018-04-18",33.63,33.882,33.11,33.452,112211000],["2018-04-19",33.288,33.531,32.677,33.27,84388000],["2018-04-20",33.222,33.651,32.6,32.777,91587000],["2018-04-23",32.915,33.122,31.708,31.869,89680000],["2018-04-24",31.922,32.025,30.231,30.702,138932000],["2018-04-25",30.637,30.998,29.262,30.576,149197000],["2018-04-26",31.0,31.663,30.558,31.398,92667000],["2018-04-27",31.625,31.745,30.65,31.176,70744000],["2018-04-30",31.107,31.788,31.012,31.246,60888000],["2018-05-01",31.036,31.348,30.669,31.33,60366000],["2018-05-02",31.165,31.71,31.04,31.336,56971000],["2018-05-03",31.259,31.259,30.573,31.169,61358000],["2018-05-04",30.871,32.098,30.767,32.009,82095000],["2018-05-07",32.199,32.902,31.934,32.626,71178000],["2018-05-08",32.59,32.735,32.305,32.689,47357000],["2018-05-09",32.879,33.195,32.751,33.03,56334000],["2018-05-10",33.15,33.206,32.734,32.96,53023000],["2018-05-11",32.965,33.126,32.487,32.646,45897000],["2018-05-14",32.725,33.05,32.704,32.853,40898000],["2018-05-15",32.594,32.694,32.243,32.613,47461000],["2018-05-16",32.628,32.972,32.514,32.819,36717000],["2018-05-17",32.753,33.045,32.317,32.522,49357000],["2018-05-18",32.49,32.642,32.28,32.418,35777000],["2018-05-21",32.711,33.188,32.545,33.182,66573000],["2018-05-22",33.405,33.663,33.115,33.162,59644000],["2018-05-23",32.904,34.5,32.809,34.472,100491000],["2018-05-24",34.434,35.4,34.112,34.929,147586000],["2018-05-25",34.99,35.436,34.883,35.129,78174000],["2018-05-29",35.15,35.61,34.671,34.973,97179000],["2018-05-30",35.237,35.4,34.926,35.354,56855000],["2018-05-31",35.38,35.553,35.021,35.16,69217000],["2018-06-01",35.388,35.999,35.282,35.993,71123000],["2018-06-04",36.268,36.3,35.551,36.181,76820000],["2018-06-05",36.332,36.983,36.141,36.58,83580000],["2018-06-06",36.778,36.968,36.333,36.745,77123000],["2018-06-07",36.854,36.87,35.78,36.14,82780000],["2018-06-08",35.806,36.239,35.625,36.057,52257000],["2018-06-11",36.188,36.567,36.091,36.145,44324000],["2018-06-12",36.36,36.598,36.2,36.383,42910000],["2018-06-13",36.753,38.425,36.411,37.993,182228000],["2018-06-14",38.427,39.503,38.325,39.287,145983000],["2018-06-15",39.071,39.886,38.751,39.198,135881000],["2018-06-18",38.772,39.316,38.65,39.04,68248000],["2018-06-19",38.95,40.529,38.85,40.498,166971000],["2018-06-20",41.515,41.947,40.96,41.676,164946000],["2018-06-21",42.138,42.321,40.637,41.544,183899000],["2018-06-22",41.998,42.05,40.965,41.109,104286000],["2018-06-25",40.469,40.599,37.875,38.448,224909000],["2018-06-26",39.328,40.478,38.905,39.939,151912000],["2018-06-27",40.756,41.159,39.0,39.039,165414000],["2018-06-28",39.5,39.69,38.71,39.542,122199000],["2018-06-29",39.919,40.133,39.055,39.143,92525000],["2018-07-02",38.545,39.838,38.0,39.818,81425000],["2018-07-03",39.949,39.998,38.95,39.052,52803000],["2018-07-05",39.38,39.924,39.086,39.839,84489000],["2018-07-06",39.745,40.865,39.552,40.825,86296000],["2018-07-09",41.595,41.912,41.11,41.897,111275000],["2018-07-10",41.724,41.944,41.308,41.563,93829000],["2018-07-11",41.134,41.977,41.06,41.865,97139000],["2018-07-12",41.516,41.679,40.78,41.35,127433000],["2018-07-13",40.919,41.0,39.508,39.58,157190000],["2018-07-16",39.898,40.336,39.175,40.048,229600000],["2018-07-17",34.695,38.5,34.4,37.948,584104000],["2018-07-18",38.124,38.313,37.236,37.513,217463000],["2018-07-19",37.106,37.575,36.3,36.423,168787000],["2018-07-20",36.492,37.05,36.014,36.105,150967000],["2018-07-23",35.915,36.39,35.36,36.266,115052000],["2018-07-24",36.694,36.74,35.456,35.732,128515000],["2018-07-25",35.757,36.328,35.565,36.287,84678000],["2018-07-26",35.819,36.554,35.663,36.309,69937000],["2018-07-27",36.685,36.7,35.165,35.521,89495000],["2018-07-30",35.193,35.203,33.402,33.496,182607000],["2018-07-31",33.151,34.25,32.8,33.745,140854000],["2018-08-01",33.587,34.441,33.402,33.838,77905000],["2018-08-02",33.723,34.5,33.471,34.45,71313000],["2018-08-03",34.775,34.786,33.848,34.309,88484000],["2018-08-06",34.287,35.198,34.174,35.092,81981000],["2018-08-07",35.323,35.731,34.901,35.183,79709000],["2018-08-08",35.221,35.229,34.661,34.761,53947000],["2018-08-09",34.796,35.244,34.582,34.936,48203000],["2018-08-10",34.691,34.91,34.442,34.587,43284000],["2018-08-13",33.989,34.719,33.907,34.131,68889000],["2018-08-14",34.209,34.241,33.625,33.749,58052000],["2018-08-15",33.403,33.55,32.1,32.64,117845000],["2018-08-16",32.99,33.117,32.121,32.244,66897000],["2018-08-17",31.901,32.437,31.296,31.678,104079000],["2018-08-20",31.464,33.16,31.093,32.773,135911000],["2018-08-21",33.1,34.15,32.97,33.802,147832000],["2018-08-22",33.849,34.621,33.741,34.444,89307000],["2018-08-23",34.811,35.008,33.765,33.917,113364000],["2018-08-24",34.6,35.915,34.454,35.882,147291000],["2018-08-27",36.715,37.449,36.0,36.458,174273000],["2018-08-28",36.723,36.999,36.038,36.849,92226000],["2018-08-29",36.72,36.986,36.291,36.804,81187000],["2018-08-30",36.5,37.681,36.354,37.098,109810000],["2018-08-31",37.066,37.6,36.708,36.768,79434000],["2018-09-04",36.647,36.888,36.126,36.36,76052000],["2018-09-05",36.0,36.339,33.583,34.118,130928000],["2018-09-06",34.744,35.6,34.199,34.646,130502000],["2018-09-07",34.22,35.575,34.125,34.868,91058000],["2018-09-10",35.227,35.25,34.308,34.841,57522000],["2018-09-11",34.467,35.615,34.39,35.593,61981000],["2018-09-12",35.908,37.043,35.624,36.995,104808000],["2018-09-13",37.191,37.409,36.684,36.815,83661000],["2018-09-14",36.855,37.109,36.346,36.456,47564000],["2018-09-17",36.422,36.733,34.957,35.035,70719000],["2018-09-18",35.367,36.815,35.156,36.765,104140000],["2018-09-19",37.395,37.761,35.917,36.696,118768000],["2018-09-20",37.026,37.026,36.317,36.536,67681000],["2018-09-21",36.659,37.222,36.074,36.119,119306000],["2018-09-24",35.9,37.364,35.433,36.961,93225000],["2018-09-25",37.023,37.134,36.449,36.943,67998000],["2018-09-26",37.359,38.2,37.088,37.788,137997000],["2018-09-27",37.987,38.32,37.6,38.071,73262000],["2018-09-28",37.924,38.08,37.373,37.413,71149000],["2018-10-01",37.585,38.611,37.559,38.143,83766000],["2018-10-02",38.438,38.68,37.383,37.714,86387000],["2018-10-03",37.853,38.093,37.488,37.705,57986000],["2018-10-04",37.588,37.592,36.04,36.365,90744000],["2018-10-05",35.977,36.35,34.3,35.135,135230000],["2018-10-08",34.518,35.295,33.811,34.91,123755000],["2018-10-09",34.848,35.872,34.709,35.571,87550000],["2018-10-10",35.352,35.515,32.539,32.589,171831000],["2018-10-11",32.494,33.42,31.581,32.11,160821000],["2018-10-12",33.957,34.13,32.89,33.956,148708000],["2018-10-15",33.763,33.921,32.693,33.313,112150000],["2018-10-16",33.724,34.795,33.056,34.64,201564000],["2018-10-17",37.833,38.0,35.65,36.47,326109000],["2018-10-18",36.067,36.22,34.605,34.671,184610000],["2018-10-19",35.1,35.58,33.22,33.267,167172000],["2018-10-22",33.31,33.58,32.034,32.954,170972000],["2018-10-23",31.8,33.658,31.677,33.316,149073000],["2018-10-24",33.228,33.3,30.073,30.183,190393000],["2018-10-25",30.712,31.994,30.525,31.287,133469000],["2018-10-26",30.051,31.399,29.23,29.983,196160000],["2018-10-29",30.526,30.789,27.54,28.484,216988000],["2018-10-30",27.557,29.052,27.121,28.581,236857000],["2018-10-31",29.777,31.15,29.505,30.178,203603000],["2018-11-01",30.459,31.845,29.667,31.738,151215000],["2018-11-02",31.8,32.188,30.833,30.91,134046000],["2018-11-05",31.11,31.753,30.374,31.544,102830000],["2018-11-06",31.476,32.022,30.53,31.084,97104000],["2018-11-07",31.29,32.856,31.1,32.75,133283000],["2018-11-08",32.8,33.205,31.661,31.792,110239000],["2018-11-09",31.107,31.298,29.801,30.347,134808000],["2018-11-12",30.0,30.249,29.063,29.407,109248000],["2018-11-13",29.5,30.355,28.91,29.44,122322000],["2018-11-14",30.04,30.184,27.83,28.673,168536000],["2018-11-15",28.551,29.25,28.216,29.006,99671000],["2018-11-16",28.714,29.172,28.1,28.621,90995000],["2018-11-19",28.379,28.509,26.915,27.06,129938000],["2018-11-20",25.463,27.634,25.0,26.698,166938000],["2018-11-21",27.442,27.534,26.151,26.213,110230000],["2018-11-23",26.011,26.55,25.684,25.882,52451000],["2018-11-26",26.055,26.625,25.38,26.143,124986000],["2018-11-27",25.924,26.908,25.614,26.663,111495000],["2018-11-28",27.198,28.4,26.334,28.265,148013000],["2018-11-29",28.232,29.049,27.55,28.875,154315000],["2018-11-30",28.8,29.081,28.306,28.613,118601000],["2018-12-03",29.319,29.872,28.458,29.03,141174000],["2018-12-04",28.813,29.574,27.472,27.533,128006000],["2018-12-06",26.833,28.322,26.714,28.288,130743000],["2018-12-07",28.248,28.421,26.338,26.514,124667000],["2018-12-10",26.419,27.118,26.061,26.97,96056000],["2018-12-11",27.408,27.45,26.276,26.532,98432000],["2018-12-12",26.766,28.177,26.648,27.488,114567000],["2018-12-13",27.764,27.932,27.185,27.602,83793000],["2018-12-14",27.181,27.767,26.5,26.684,99153000],["2018-12-17",26.651,27.298,26.108,26.28,96347000],["2018-12-18",26.33,27.575,26.329,27.094,103501000],["2018-12-19",26.996,28.087,26.377,26.677,137884000],["2018-12-20",26.464,26.99,25.188,26.058,167929000],["2018-12-21",26.383,26.45,24.129,24.639,213976000],["2018-12-24",24.2,25.065,23.368,23.388,95476000],["2018-12-26",23.392,25.45,23.123,25.367,144027000],["2018-12-27",25.011,25.559,24.01,25.557,122352000],["2018-12-28",25.794,26.191,24.98,25.608,109928000],["2018-12-31",26.016,27.01,26.0,26.766,135089000],["2019-01-02",25.928,26.975,25.658,26.766,116795000],["2019-01-03",27.02,27.579,26.443,27.12,149696000],["2019-01-04",28.188,29.78,27.854,29.757,193301000],["2019-01-07",30.21,31.68,30.165,31.534,186201000],["2019-01-08",31.998,32.059,30.801,32.027,153592000],["2019-01-09",31.771,32.335,31.35,31.996,133432000],["2019-01-10",31.457,32.537,31.25,32.466,134725000],["2019-01-11",33.096,34.109,32.852,33.759,195004000],["2019-01-14",33.424,33.548,32.913,33.294,104996000],["2019-01-15",34.96,35.722,34.7,35.464,211812000],["2019-01-16",35.4,35.885,34.811,35.139,153855000],["2019-01-17",34.95,35.579,34.641,35.319,188712000],["2019-01-18",35.197,35.3,33.673,33.91,266210000],["2019-01-22",33.489,33.688,32.103,32.516,179414000],["2019-01-23",32.825,33.175,31.86,32.199,134801000],["2019-01-24",32.06,33.18,31.9,32.667,111316000],["2019-01-25",32.872,34.0,32.851,33.805,111529000],["2019-01-28",33.47,33.63,32.888,33.566,86521000],["2019-01-29",33.587,33.822,32.815,32.89,76552000],["2019-01-30",33.275,34.178,33.08,34.066,92345000],["2019-01-31",33.968,34.599,33.809,33.95,85355000],["2019-02-01",33.718,34.684,33.65,33.985,98278000],["2019-02-04",34.26,35.2,34.13,35.134,90514000],["2019-02-05",35.32,36.0,35.29,35.581,90466000],["2019-02-06",35.7,35.704,34.719,35.219,67177000],["2019-02-07",34.79,34.875,33.902,34.471,78645000],["2019-02-08",33.8,34.8,33.8,34.757,75614000],["2019-02-11",35.0,35.287,34.481,34.573,54549000],["2019-02-12",34.809,36.0,34.652,35.997,104294000],["2019-02-13",35.73,35.96,35.028,35.177,105591000],["2019-02-14",35.175,36.045,34.833,35.907,92953000],["2019-02-15",35.847,36.44,35.55,35.687,92300000],["2019-02-19",35.58,36.5,35.532,36.192,73966000],["2019-02-20",36.485,36.671,35.67,35.991,81107000],["2019-02-21",36.003,36.285,35.388,35.697,62279000],["2019-02-22",36.034,36.613,36.005,36.302,70882000],["2019-02-25",36.701,37.149,36.379,36.391,75693000],["2019-02-26",36.298,36.57,35.933,36.497,49446000],["2019-02-27",36.35,36.803,35.98,36.287,56299000],["2019-02-28",36.247,36.639,35.771,35.81,61868000],["2019-03-01",36.226,36.287,35.469,35.732,55265000],["2019-03-04",35.972,36.225,34.804,35.104,74870000],["2019-03-05",35.146,35.617,34.825,35.43,59378000],["2019-03-06",35.36,35.988,35.17,35.961,62119000],["2019-03-07",36.016,36.286,35.05,35.26,61513000],["2019-03-08",34.575,34.992,34.247,34.96,68988000],["2019-03-11",35.2,35.898,35.003,35.886,53873000],["2019-03-12",35.937,36.013,35.38,35.627,51646000],["2019-03-13",35.581,36.248,35.277,36.121,64441000],["2019-03-14",36.05,36.384,35.81,35.882,52714000],["2019-03-15",36.102,36.4,35.889,36.146,84445000],["2019-03-18",36.247,37.097,36.186,36.344,71947000],["2019-03-19",36.64,36.696,35.68,35.878,75414000],["2019-03-20",35.891,37.59,35.701,37.522,109172000],["2019-03-21",37.4,37.9,37.061,37.787,85440000],["2019-03-22",37.595,37.643,36.004,36.101,86613000],["2019-03-25",35.9,36.704,35.744,36.623,84738000],["2019-03-26",36.787,36.838,35.802,35.997,76665000],["2019-03-27",36.1,36.247,35.037,35.337,78524000],["2019-03-28",35.449,35.594,34.92,35.461,43610000],["2019-03-29",35.716,35.825,35.371,35.656,47056000],["2019-04-01",35.9,36.833,35.851,36.696,70361000],["2019-04-02",36.625,36.842,36.222,36.772,51587000],["2019-04-03",36.926,37.341,36.619,36.975,53689000],["2019-04-04",37.007,37.205,36.24,36.788,46273000],["2019-04-05",36.9,36.98,36.466,36.549,39055000],["2019-04-08",36.511,36.594,35.993,36.141,46538000],["2019-04-09",36.054,36.674,35.9,36.471,54392000],["2019-04-10",36.579,36.885,36.225,36.392,45456000],["2019-04-11",36.5,37.012,36.081,36.765,65269000],["2019-04-12",36.069,36.175,34.936,35.114,156462000],["2019-04-15",35.071,35.221,34.227,34.887,88423000],["2019-04-16",35.5,36.448,35.272,35.946,187402000],["2019-04-17",36.505,36.876,35.06,35.474,180541000],["2019-04-18",35.5,36.041,35.164,36.035,83532000],["2019-04-22",35.97,37.769,35.9,37.734,119805000],["2019-04-23",37.545,38.48,37.471,38.189,100898000],["2019-04-24",38.107,38.19,37.327,37.423,65419000],["2019-04-25",37.449,37.476,36.57,36.833,62555000],["2019-04-26",36.835,37.514,36.624,37.485,56219000],["2019-04-29",37.368,37.458,36.912,37.183,38217000],["2019-04-30",36.956,37.45,36.835,37.054,38701000],["2019-05-01",37.4,38.599,37.317,37.881,92573000],["2019-05-02",37.8,38.35,37.451,37.906,53982000],["2019-05-03",38.153,38.503,37.827,38.503,51303000],["2019-05-06",37.769,38.135,37.6,37.867,57931000],["2019-05-07",37.7,37.991,36.581,37.046,69749000],["2019-05-08",36.792,36.9,36.136,36.437,65720000],["2019-05-09",36.09,36.42,35.275,36.275,58826000],["2019-05-10",36.162,36.526,35.306,36.104,56571000],["2019-05-13",35.229,35.426,34.31,34.526,80267000],["2019-05-14",34.871,34.995,34.25,34.561,53530000],["2019-05-15",34.334,35.65,34.139,35.499,63401000],["2019-05-16",35.637,36.4,35.394,35.931,64415000],["2019-05-17",35.639,35.962,35.379,35.445,47254000],["2019-05-20",35.123,35.242,34.54,34.811,46215000],["2019-05-21",35.095,35.643,34.993,35.427,40264000],["2019-05-22",35.801,37.046,35.73,35.973,62294000],["2019-05-23",35.55,35.742,34.77,35.221,56304000],["2019-05-24",35.541,35.944,35.379,35.439,38310000],["2019-05-28",35.439,36.12,35.365,35.506,47171000],["2019-05-29",35.36,35.385,34.59,34.919,56589000],["2019-05-30",35.055,35.421,34.83,35.185,40080000],["2019-05-31",34.722,34.934,34.292,34.328,50234000],["2019-06-03",34.356,34.766,33.265,33.663,78496000],["2019-06-04",34.5,35.361,34.325,35.34,78916000],["2019-06-05",35.438,35.788,34.871,35.573,50201000],["2019-06-06",35.484,35.821,35.209,35.713,37100000],["2019-06-07",35.739,36.515,35.569,36.087,47773000],["2019-06-10",36.365,36.71,34.929,35.201,78103000],["2019-06-11",35.5,35.758,34.85,35.127,53967000],["2019-06-12",35.182,35.361,34.323,34.556,45847000],["2019-06-13",34.723,34.85,33.925,34.343,62093000],["2019-06-14",34.163,34.34,33.616,33.973,50190000],["2019-06-17",34.269,35.177,34.206,35.062,53582000],["2019-06-18",35.557,36.15,35.375,35.712,54285000],["2019-06-19",36.172,36.474,35.612,36.352,56672000],["2019-06-20",36.591,37.012,36.122,36.521,58995000],["2019-06-21",36.5,37.145,36.5,36.921,74484000],["2019-06-24",37.027,37.5,37.02,37.104,48302000],["2019-06-25",37.075,37.1,35.829,36.03,57504000],["2019-06-26",36.16,36.679,36.16,36.22,36697000],["2019-06-27",36.32,37.085,36.32,37.002,41386000],["2019-06-28",37.026,37.154,36.487,36.732,45927000],["2019-07-01",37.35,37.666,37.2,37.46,49926000],["2019-07-02",37.489,37.6,37.031,37.543,36250000],["2019-07-03",37.669,38.199,37.584,38.172,37990000],["2019-07-05",37.829,38.14,37.556,38.055,37322000],["2019-07-08",37.819,37.825,37.536,37.616,31134000],["2019-07-09",37.906,38.476,37.75,37.993,69328000],["2019-07-10",38.277,38.434,36.268,38.1,58788000],["2019-07-11",38.11,38.454,37.88,37.95,43363000],["2019-07-12",37.868,37.974,37.279,37.325,66369000],["2019-07-15",37.294,37.368,36.23,36.66,79447000],["2019-07-16",37.009,37.134,36.492,36.599,58632000],["2019-07-17",36.625,36.65,36.175,36.244,136395000],["2019-07-18",32.376,32.985,32.03,32.521,312871000],["2019-07-19",32.34,32.585,31.423,31.51,163025000],["2019-07-22",31.2,31.454,30.581,31.062,177180000],["2019-07-23",31.144,31.35,30.6,30.73,91711000],["2019-07-24",31.051,31.999,30.725,31.794,119618000],["2019-07-25",31.886,32.769,31.63,32.646,107985000],["2019-07-26",32.879,33.6,32.75,33.578,108475000],["2019-07-29",33.598,33.64,32.877,33.27,57828000],["2019-07-30",32.92,32.965,32.323,32.593,60293000],["2019-07-31",32.516,33.177,31.853,32.299,62595000],["2019-08-01",32.425,32.858,31.874,31.95,65632000],["2019-08-02",31.749,31.941,31.18,31.883,62803000],["2019-08-05",31.096,31.342,30.468,30.763,86925000],["2019-08-06",31.058,31.188,30.53,31.01,61791000],["2019-08-07",30.256,30.5,29.681,30.429,93224000],["2019-08-08",31.103,31.636,30.663,31.59,59059000],["2019-08-09",31.374,31.664,30.568,30.893,53491000],["2019-08-12",30.546,31.289,30.324,31.083,65317000],["2019-08-13",30.977,31.643,30.816,31.228,52894000],["2019-08-14",30.801,30.841,29.801,29.911,73558000],["2019-08-15",29.95,30.063,28.8,29.576,96292000],["2019-08-16",29.886,30.355,29.627,30.28,69058000],["2019-08-19",30.625,31.175,30.475,30.938,49422000],["2019-08-20",30.457,30.5,29.768,29.899,73499000],["2019-08-21",30.161,30.288,29.62,29.781,56854000],["2019-08-22",29.865,30.033,29.315,29.693,49742000],["2019-08-23",29.5,29.901,29.032,29.144,63249000],["2019-08-26",29.524,29.695,29.25,29.498,46957000],["2019-08-27",29.454,29.677,28.72,29.103,63094000],["2019-08-28",28.947,29.282,28.775,29.177,39557000],["2019-08-29",29.5,29.993,29.499,29.678,43885000],["2019-08-30",29.878,29.894,29.085,29.375,44464000],["2019-09-03",29.082,29.39,28.806,28.929,36828000],["2019-09-04",29.125,29.238,28.651,29.152,46525000],["2019-09-05",28.532,29.397,28.279,29.325,89668000],["2019-09-06",29.335,29.335,28.703,29.017,51666000],["2019-09-09",29.481,30.155,29.06,29.434,82327000],["2019-09-10",29.116,29.717,28.266,28.799,123202000],["2019-09-11",28.57,29.265,28.461,28.827,74059000],["2019-09-12",28.81,29.273,28.66,28.886,50109000],["2019-09-13",29.061,29.662,29.004,29.415,65831000],["2019-09-16",29.423,29.743,28.978,29.429,53074000],["2019-09-17",29.45,29.915,29.179,29.86,47771000],["2019-09-18",29.499,29.605,28.745,29.156,78111000],["2019-09-19",29.156,29.381,28.34,28.66,84613000],["2019-09-20",28.026,28.25,26.6,27.075,238328000],["2019-09-23",26.835,27.339,26.189,26.592,134786000],["2019-09-24",26.25,26.5,25.228,25.459,163382000],["2019-09-25",25.571,26.66,25.37,26.475,116438000],["2019-09-26",26.642,26.805,26.02,26.331,76840000],["2019-09-27",26.618,26.744,26.039,26.308,73283000],["2019-09-30",26.4,26.888,26.278,26.762,67272000],["2019-10-01",26.735,27.22,26.403,26.958,86503000],["2019-10-02",26.361,26.935,26.219,26.803,76591000],["2019-10-03",26.778,26.884,25.701,26.815,89510000],["2019-10-04",26.82,27.548,26.647,27.279,98904000],["2019-10-07",27.199,27.668,27.128,27.446,65256000],["2019-10-08",27.303,27.553,27.064,27.072,62764000],["2019-10-09",27.002,27.1,26.457,26.753,67944000],["2019-10-10",26.597,28.053,26.503,28.048,108091000],["2019-10-11",28.48,28.787,28.234,28.293,87861000],["2019-10-14",28.393,28.693,28.2,28.553,55132000],["2019-10-15",28.382,28.587,27.94,28.425,76856000],["2019-10-16",28.312,28.817,28.074,28.628,161759000],["2019-10-17",30.449,30.875,28.83,29.335,382589000],["2019-10-18",28.936,29.09,27.336,27.53,234299000],["2019-10-21",27.289,27.994,26.9,27.805,125992000],["2019-10-22",27.116,27.541,26.58,26.669,118024000],["2019-10-23",26.806,27.392,26.663,27.127,71335000],["2019-10-24",27.181,27.402,26.88,27.15,48274000],["2019-10-25",27.068,27.777,27.018,27.682,47478000],["2019-10-28",27.805,28.575,27.735,28.186,62484000],["2019-10-29",28.187,28.441,27.755,28.121,43562000],["2019-10-30",28.434,29.349,28.3,29.145,93456000],["2019-10-31",29.1,29.145,28.478,28.741,50900000],["2019-11-01",28.87,28.912,28.302,28.681,55943000],["2019-11-04",28.8,29.539,28.716,29.286,55662000],["2019-11-05",28.999,29.119,28.631,28.803,40624000],["2019-11-06",28.819,29.056,28.584,28.859,34383000],["2019-11-07",29.07,29.819,28.827,28.957,59285000],["2019-11-08",28.873,29.399,28.751,29.157,45090000],["2019-11-11",28.916,29.636,28.85,29.418,39443000],["2019-11-12",29.532,29.535,28.87,29.201,57728000],["2019-11-13",29.103,29.341,28.114,28.311,91589000],["2019-11-14",28.325,29.063,28.322,28.962,65290000],["2019-11-15",29.059,29.582,28.757,29.503,63338000],["2019-11-18",29.6,30.499,29.328,30.257,86166000],["2019-11-19",30.401,30.567,29.852,30.26,59180000],["2019-11-20",30.101,30.825,30.1,30.516,51118000],["2019-11-21",30.6,31.269,30.426,31.169,74884000],["2019-11-22",30.91,31.14,30.441,31.048,59701000],["2019-11-25",30.883,31.573,30.525,31.555,78739000],["2019-11-26",31.5,31.65,31.169,31.249,53210000],["2019-11-27",31.393,31.682,31.275,31.593,40969000],["2019-11-29",31.578,31.662,31.334,31.466,24117000],["2019-12-02",31.439,31.439,30.375,30.999,62188000],["2019-12-03",30.222,30.736,30.188,30.616,49928000],["2019-12-04",30.843,30.843,30.327,30.432,35121000],["2019-12-05",30.527,30.648,29.881,30.286,46155000],["2019-12-06",30.47,30.785,30.26,30.735,44578000],["2019-12-09",30.735,31.149,30.244,30.25,57484000],["2019-12-10",29.612,29.894,29.202,29.312,104761000],["2019-12-11",29.449,29.943,29.42,29.893,55898000],["2019-12-12",29.567,29.917,29.506,29.844,47666000],["2019-12-13",29.85,30.18,29.725,29.85,38797000],["2019-12-16",30.085,30.571,29.863,30.421,46589000],["2019-12-17",30.736,31.68,30.66,31.548,104271000],["2019-12-18",31.626,32.536,31.56,32.08,112074000],["2019-12-19",32.45,33.283,32.418,33.222,98223000],["2019-12-20",33.5,33.8,33.06,33.69,99149000],["2019-12-23",33.776,33.795,33.102,33.31,57653000],["2019-12-24",33.401,33.57,33.16,33.32,20193000],["2019-12-26",33.46,33.646,33.201,33.263,35899000],["2019-12-27",33.296,33.382,32.601,32.909,50361000],["2019-12-30",32.908,32.919,32.286,32.331,43115000],["2019-12-31",32.2,32.492,32.109,32.357,37133000],["2020-01-02",32.61,32.998,32.478,32.981,44858000],["2020-01-03",32.678,32.986,32.553,32.59,38069000],["2020-01-06",32.312,33.636,32.12,33.583,56631000],["2020-01-07",33.647,33.67,33.03,33.075,47032000],["2020-01-08",33.149,34.27,33.105,33.926,71045000],["2020-01-09",34.2,34.342,33.461,33.566,47093000],["2020-01-10",33.713,33.85,32.727,32.905,47183000],["2020-01-13",33.18,34.085,33.151,33.892,62900000],["2020-01-14",34.44,34.538,33.552,33.869,71994000],["2020-01-15",33.868,34.317,33.66,33.907,51580000],["2020-01-16",34.35,34.356,33.585,33.862,50160000],["2020-01-17",34.1,34.157,33.738,33.967,60665000],["2020-01-21",34.0,34.1,33.259,33.811,143503000],["2020-01-22",33.255,33.63,32.36,32.6,217300000],["2020-01-23",32.604,34.988,32.501,34.96,182003000],["2020-01-24",34.846,35.985,34.588,35.316,179397000],["2020-01-27",34.595,35.19,34.102,34.288,77095000],["2020-01-28",34.588,35.24,34.278,34.852,68216000],["2020-01-29",34.9,34.94,33.855,34.316,76435000],["2020-01-30",34.11,34.82,33.925,34.774,53281000],["2020-01-31",34.739,34.739,34.098,34.509,52300000],["2020-02-03",34.724,35.963,34.628,35.8,66706000],["2020-02-04",36.1,36.957,35.61,36.901,71615000],["2020-02-05",37.513,37.525,36.23,36.967,64370000],["2020-02-06",36.96,37.155,36.251,36.695,39204000],["2020-02-07",36.504,37.18,36.357,36.677,43852000],["2020-02-10",36.5,37.48,36.252,37.107,52941000],["2020-02-11",37.375,37.811,36.972,37.369,47729000],["2020-02-12",37.718,38.062,37.588,38.001,46248000],["2020-02-13",37.696,38.537,37.651,38.14,44854000],["2020-02-14",38.147,38.515,37.943,38.04,37363000],["2020-02-18",37.93,38.954,37.919,38.778,51739000],["2020-02-19",38.812,39.295,38.49,38.619,48964000],["2020-02-20",38.656,38.97,37.668,38.6,40794000],["2020-02-21",38.533,38.732,37.79,38.007,39301000],["2020-02-24",36.476,37.282,36.1,36.87,69364000],["2020-02-25",37.2,37.565,35.772,36.009,64812000],["2020-02-26",36.631,38.2,36.5,37.924,89341000],["2020-02-27",37.146,39.156,37.06,37.171,109677000],["2020-02-28",36.421,37.677,35.68,36.903,111686000],["2020-03-02",37.311,38.136,36.45,38.105,69979000],["2020-03-03",38.103,39.352,36.74,36.877,83646000],["2020-03-04",37.777,38.401,37.051,38.379,54873000],["2020-03-05",38.1,39.14,36.864,37.278,87470000],["2020-03-06",36.77,37.131,35.685,36.897,81472000],["2020-03-09",34.386,35.747,34.172,34.649,74055000],["2020-03-10",35.643,36.454,34.785,36.413,76044000],["2020-03-11",35.892,36.298,34.479,34.992,60360000],["2020-03-12",32.65,33.572,30.732,31.525,120716000],["2020-03-13",33.051,33.642,30.739,33.63,94582000],["2020-03-16",30.663,33.435,29.475,29.884,105599000],["2020-03-17",30.619,32.29,29.025,31.975,100139000],["2020-03-18",30.24,33.158,30.0,31.547,125936000],["2020-03-19",32.433,34.851,31.682,33.203,106160000],["2020-03-20",34.231,35.049,33.2,33.283,108538000],["2020-03-23",34.789,36.611,34.088,36.027,134494000],["2020-03-24",36.999,37.293,35.303,35.732,116387000],["2020-03-25",36.102,36.2,33.917,34.239,87672000],["2020-03-26",34.4,36.384,34.173,36.299,72296000],["2020-03-27",35.909,36.856,35.3,35.712,79488000],["2020-03-30",36.3,37.78,36.117,37.096,86220000],["2020-03-31",36.793,38.301,36.644,37.55,93665000],["2020-04-01",37.605,38.023,36.102,36.408,66725000],["2020-04-02",36.408,37.099,36.006,37.008,45925000],["2020-04-03",36.747,37.09,35.751,36.176,48608000],["2020-04-06",36.522,38.029,36.171,37.996,81839000],["2020-04-07",38.0,38.133,36.934,37.228,70464000],["2020-04-08",37.401,37.839,36.831,37.112,69089000],["2020-04-09",37.106,37.21,36.303,37.072,77113000],["2020-04-13",37.131,40.051,36.77,39.672,116929000],["2020-04-14",39.75,41.782,39.485,41.355,115810000],["2020-04-15",41.3,43.498,41.225,42.675,135612000],["2020-04-16",43.7,44.952,43.161,43.917,161287000],["2020-04-17",43.1,43.2,41.47,42.296,126163000],["2020-04-20",43.517,44.449,43.056,43.749,126558000],["2020-04-21",44.477,44.7,42.56,43.383,231776000],["2020-04-22",42.973,43.3,41.3,42.142,210848000],["2020-04-23",41.926,43.841,41.926,42.67,139523000],["2020-04-24",42.5,42.717,41.588,42.499,86589000],["2020-04-27",42.5,42.9,42.084,42.138,62775000],["2020-04-28",41.999,42.1,40.291,40.383,101012000],["2020-04-29",39.953,41.586,39.36,41.189,96931000],["2020-04-30",41.031,42.444,40.8,41.985,79540000],["2020-05-01",41.51,42.797,41.173,41.527,82999000],["2020-05-04",41.778,42.854,41.487,42.815,77991000],["2020-05-05",42.756,43.1,42.156,42.468,62863000],["2020-05-06",42.93,43.977,42.639,43.426,66607000],["2020-05-07",43.689,43.888,43.066,43.653,56419000],["2020-05-08",43.414,44.2,43.364,43.555,50493000],["2020-05-11",43.633,44.489,43.556,44.052,54860000],["2020-05-12",44.2,44.417,43.136,43.182,45982000],["2020-05-13",43.569,44.7,42.727,43.827,70146000],["2020-05-14",44.49,45.238,43.282,44.195,90075000],["2020-05-15",44.07,45.5,43.751,45.419,72440000],["2020-05-18",45.116,45.636,44.335,45.258,77735000],["2020-05-19",45.34,45.897,45.047,45.104,48105000],["2020-05-20",45.425,45.581,44.4,44.767,56073000],["2020-05-21",44.856,44.896,43.025,43.625,91173000],["2020-05-22",43.7,43.909,42.718,42.932,54223000],["2020-05-26",42.777,42.85,41.314,41.477,78811000],["2020-05-27",41.038,42.002,39.786,41.989,104463000],["2020-05-28",41.724,42.237,41.15,41.344,56551000],["2020-05-29",41.746,42.03,41.185,41.973,52549000],["2020-06-01",41.883,42.672,41.598,42.592,37437000],["2020-06-02",42.587,42.759,41.946,42.731,34948000],["2020-06-03",42.695,42.71,41.805,42.197,43160000],["2020-06-04",42.239,42.871,41.003,41.433,54105000],["2020-06-05",40.729,42.024,40.425,41.96,50996000],["2020-06-08",41.6,42.08,40.65,41.949,58515000],["2020-06-09",42.165,43.473,42.031,43.405,67970000],["2020-06-10",43.6,43.969,43.055,43.448,48969000],["2020-06-11",42.82,44.557,42.416,42.556,74629000],["2020-06-12",42.9,43.406,41.245,41.807,64611000],["2020-06-15",42.14,42.649,41.542,42.55,44679000],["2020-06-16",42.576,43.796,42.518,43.613,55079000],["2020-06-17",44.182,45.046,43.922,44.777,65296000],["2020-06-18",44.873,45.276,44.28,44.987,42776000],["2020-06-19",44.912,45.397,44.56,45.372,59345000],["2020-06-22",45.501,46.859,45.421,46.804,62721000],["2020-06-23",46.65,47.401,46.45,46.626,59484000],["2020-06-24",46.854,47.236,45.4,45.785,48262000],["2020-06-25",45.886,46.701,45.4,46.591,41345000],["2020-06-26",46.639,46.803,44.224,44.34,68047000],["2020-06-29",44.523,44.767,43.214,44.724,48440000],["2020-06-30",45.002,45.759,44.7,45.504,41985000],["2020-07-01",45.4,48.823,45.4,48.564,97059000],["2020-07-02",48.564,49.228,47.553,47.689,63515000],["2020-07-06",48.077,49.95,47.98,49.381,78390000],["2020-07-07",49.731,50.482,49.083,49.316,56699000],["2020-07-08",49.858,50.51,49.381,50.278,56917000],["2020-07-09",50.84,51.0,49.578,50.776,58405000],["2020-07-10",51.973,55.588,51.128,54.873,216056000],["2020-07-13",56.798,57.537,52.096,52.55,183990000],["2020-07-14",51.708,52.55,49.049,52.488,150833000],["2020-07-15",51.63,52.9,51.018,52.326,100667000],["2020-07-16",52.648,53.554,50.436,52.739,244990000],["2020-07-17",49.487,50.359,48.414,49.299,249914000],["2020-07-20",48.914,50.45,48.42,50.241,119403000],["2020-07-21",50.6,50.622,48.861,49.01,91137000],["2020-07-22",49.219,49.72,48.72,48.982,69541000],["2020-07-23",49.113,49.19,47.202,47.758,77220000],["2020-07-24",46.877,48.717,46.754,48.045,77462000],["2020-07-27",48.451,49.692,48.231,49.565,78631000],["2020-07-28",49.602,49.779,48.776,48.851,59867000],["2020-07-29",49.225,49.492,48.413,48.448,66118000],["2020-07-30",48.071,48.835,47.751,48.58,66086000],["2020-07-31",48.829,49.48,48.45,48.888,59163000],["2020-08-03",49.086,50.309,49.023,49.862,58731000],["2020-08-04",49.865,51.044,49.865,50.964,56080000],["2020-08-05",50.868,51.01,50.12,50.211,43082000],["2020-08-06",50.411,51.082,49.87,50.908,37259000],["2020-08-07",50.545,50.829,48.668,49.473,59103000],["2020-08-10",49.335,49.746,47.863,48.338,46912000],["2020-08-11",47.975,48.092,46.655,46.693,73292000],["2020-08-12",47.134,48.249,47.018,47.547,54392000],["2020-08-13",47.84,48.445,47.645,48.133,30089000],["2020-08-14",48.282,48.833,48.021,48.268,29435000],["2020-08-17",48.419,48.624,47.91,48.235,24235000],["2020-08-18",48.435,49.53,48.28,49.187,35055000],["2020-08-19",49.393,49.45,48.35,48.453,31562000],["2020-08-20",48.469,49.894,48.389,49.79,51325000],["2020-08-21",49.646,49.813,49.0,49.231,39213000],["2020-08-24",49.544,50.1,48.316,48.881,47622000],["2020-08-25",48.819,49.247,48.509,49.058,57277000],["2020-08-26",49.25,54.904,49.208,54.753,203737000],["2020-08-27",53.778,54.1,52.125,52.627,90629000],["2020-08-28",53.2,53.9,52.2,52.389,44175000],["2020-08-31",52.116,53.199,51.758,52.956,49414000],["2020-09-01",53.26,55.739,53.245,55.655,95727000],["2020-09-02",55.378,55.65,53.737,55.284,58869000],["2020-09-03",54.5,55.4,52.132,52.575,90711000],["2020-09-04",52.018,52.736,48.598,51.605,82701000],["2020-09-08",49.84,52.2,49.5,50.702,55727000],["2020-09-09",51.921,52.0,49.257,50.019,68481000],["2020-09-10",50.335,50.629,47.884,48.067,62402000],["2020-09-11",48.649,49.373,47.681,48.203,50352000],["2020-09-14",48.062,48.899,47.13,47.626,73591000],["2020-09-15",48.4,49.747,48.163,49.599,53370000],["2020-09-16",49.999,50.466,48.331,48.386,43949000],["2020-09-17",47.516,47.84,46.327,47.02,53793000],["2020-09-18",47.251,47.94,45.86,46.996,67177000],["2020-09-21",46.769,48.778,46.632,48.735,54575000],["2020-09-22",48.901,49.182,47.926,49.117,34823000],["2020-09-23",49.104,49.104,46.9,47.061,37264000],["2020-09-24",47.053,47.7,46.782,47.308,37272000],["2020-09-25",47.439,48.487,46.803,48.288,37694000],["2020-09-28",48.911,49.2,47.788,49.065,47735000],["2020-09-29",48.95,49.629,48.653,49.348,35415000],["2020-09-30",49.257,50.463,48.927,50.003,46341000],["2020-10-01",50.603,52.955,50.36,52.751,81537000],["2020-10-02",51.643,52.637,50.27,50.306,60712000],["2020-10-05",50.68,52.099,50.17,52.065,40881000],["2020-10-06",51.872,52.182,50.416,50.587,41990000],["2020-10-07",51.8,53.649,51.582,53.466,79887000],["2020-10-08",53.348,53.5,52.415,53.179,53865000],["2020-10-09",53.783,54.428,53.5,53.944,47813000],["2020-10-12",54.881,55.181,53.824,53.981,53911000],["2020-10-13",54.056,55.765,53.72,55.409,56025000],["2020-10-14",56.261,57.249,54.1,54.145,94990000],["2020-10-15",54.552,55.122,53.51,54.194,51131000],["2020-10-16",54.95,55.433,53.003,53.079,63474000],["2020-10-19",53.707,54.18,52.538,53.072,75675000],["2020-10-20",52.814,53.378,52.226,52.542,100472000],["2020-10-21",50.103,50.685,48.825,48.905,174057000],["2020-10-22",49.469,49.514,48.2,48.523,69979000],["2020-10-23",48.811,49.006,48.135,48.828,49279000],["2020-10-26",48.703,49.682,47.89,48.824,61861000],["2020-10-27",49.001,49.049,48.293,48.893,36272000],["2020-10-28",48.636,49.4,48.328,48.624,59927000],["2020-10-29",48.85,51.39,47.934,50.421,111207000],["2020-10-30",50.201,50.588,47.221,47.574,78079000],["2020-11-02",47.887,48.63,47.5,48.412,44082000],["2020-11-03",48.493,49.531,47.876,48.722,36902000],["2020-11-04",49.536,50.773,49.398,49.695,51373000],["2020-11-05",50.656,51.873,50.345,51.376,53728000],["2020-11-06",51.5,51.521,50.251,51.473,42363000],["2020-11-09",48.554,49.585,46.726,47.05,104197000],["2020-11-10",47.095,48.46,46.341,48.024,83061000],["2020-11-11",48.3,49.168,47.826,49.076,54605000],["2020-11-12",49.1,49.652,48.043,48.677,50637000],["2020-11-13",48.677,48.894,47.78,48.284,30027000],["2020-11-16",48.0,48.558,47.73,47.91,39536000],["2020-11-17",48.012,48.751,47.885,48.063,36981000],["2020-11-18",48.195,48.861,47.772,48.179,36292000],["2020-11-19",48.2,48.78,48.047,48.467,22547000],["2020-11-20",48.522,49.476,48.157,48.824,42534000],["2020-11-23",49.046,49.115,47.584,47.662,54166000],["2020-11-24",47.884,48.405,47.589,48.288,35505000],["2020-11-25",48.513,48.69,47.892,48.5,35986000],["2020-11-27",48.658,49.325,48.185,49.136,28058000],["2020-11-30",49.008,49.255,48.127,49.07,35309000],["2020-12-01",49.234,50.947,49.198,50.458,50527000],["2020-12-02",50.162,50.68,49.35,50.338,30284000],["2020-12-03",50.299,50.877,49.604,49.752,28261000],["2020-12-04",49.75,50.45,49.364,49.831,36662000],["2020-12-07",50.001,51.776,49.777,51.578,42893000],["2020-12-08",51.79,52.149,50.555,51.266,42290000],["2020-12-09",51.053,51.45,49.129,49.36,41788000],["2020-12-10",49.456,50.377,49.291,50.109,30182000],["2020-12-11",49.5,50.334,49.485,50.322,32109000],["2020-12-14",50.544,52.416,50.118,52.242,57704000],["2020-12-15",51.85,52.47,51.356,51.978,33949000],["2020-12-16",52.011,52.738,51.769,52.483,36824000],["2020-12-17",52.9,53.549,52.644,53.29,31934000],["2020-12-18",53.32,53.637,52.602,53.445,45027000],["2020-12-21",53.005,53.262,52.115,52.891,38940000],["2020-12-22",52.769,53.04,52.05,52.733,19066000],["2020-12-23",52.476,52.632,51.42,51.448,23932000],["2020-12-24",51.512,51.935,51.221,51.397,11440000],["2020-12-28",51.643,52.366,50.713,51.912,28919000],["2020-12-29",51.99,53.655,51.548,53.087,40224000],["2020-12-30",53.013,53.326,52.369,52.459,18763000],["2020-12-31",52.553,54.55,52.315,54.073,53923000],["2021-01-04",53.9,54.08,51.509,52.286,44444000],["2021-01-05",52.155,52.678,51.589,52.08,31339000],["2021-01-06",51.197,51.31,49.95,50.049,53462000],["2021-01-07",50.828,51.644,50.642,50.889,36864000],["2021-01-08",51.131,51.324,50.451,51.04,29739000],["2021-01-11",50.784,51.073,49.795,49.91,38062000],["2021-01-12",50.0,50.109,48.567,49.425,59904000],["2021-01-13",49.55,51.235,49.301,50.779,50321000],["2021-01-14",50.735,51.45,49.958,50.086,41774000],["2021-01-15",50.0,50.632,49.51,49.798,58958000],["2021-01-19",50.1,50.925,49.354,50.177,123158000],["2021-01-20",56.542,59.329,55.686,58.634,326375000],["2021-01-21",58.245,58.875,57.04,57.984,118021000],["2021-01-22",58.21,58.399,56.435,56.517,75508000],["2021-01-25",56.7,56.975,54.865,55.678,72073000],["2021-01-26",55.473,56.799,55.406,56.193,50238000],["2021-01-27",55.071,55.642,51.573,52.328,86703000],["2021-01-28",53.588,55.315,53.074,53.86,59690000],["2021-01-29",53.8,54.1,53.018,53.239,43253000],["2021-02-01",53.679,54.506,53.173,53.904,35475000],["2021-02-02",54.201,55.548,53.893,54.816,37676000],["2021-02-03",55.017,55.048,53.824,53.945,31723000],["2021-02-04",53.981,55.948,53.751,55.216,51645000],["2021-02-05",55.226,55.444,54.548,55.079,23762000],["2021-02-08",55.5,55.5,54.37,54.792,27917000],["2021-02-09",54.6,56.6,54.3,55.907,37035000],["2021-02-10",56.25,56.665,55.346,56.359,39913000],["2021-02-11",56.444,56.593,55.422,55.759,27306000],["2021-02-12",55.694,56.125,55.085,55.652,21971000],["2021-02-16",55.729,56.363,55.273,55.728,26241000],["2021-02-17",55.099,55.525,54.303,55.134,20696000],["2021-02-18",54.9,55.0,53.823,54.822,24562000],["2021-02-19",54.8,54.899,53.881,54.022,28415000],["2021-02-22",53.499,54.179,53.079,53.378,30786000],["2021-02-23",52.5,54.854,51.828,54.615,41365000],["2021-02-24",53.98,55.685,53.907,55.341,32450000],["2021-02-25",55.027,55.648,53.575,54.67,42529000],["2021-02-26",54.651,55.309,53.8,53.885,37556000],["2021-03-01",54.557,55.214,54.2,55.064,30414000],["2021-03-02",55.334,55.699,54.602,54.782,30422000],["2021-03-03",54.593,54.801,51.781,52.07,53624000],["2021-03-04",52.15,53.15,50.768,51.129,50348000],["2021-03-05",51.198,51.776,49.879,51.639,50700000],["2021-03-08",51.446,51.884,49.285,49.333,39818000],["2021-03-09",50.731,51.311,50.382,50.644,34700000],["2021-03-10",51.35,51.897,50.425,50.454,37715000],["2021-03-11",51.22,53.024,51.071,52.306,47145000],["2021-03-12",51.25,52.651,50.659,51.802,39817000],["2021-03-15",51.632,52.073,50.803,52.025,34843000],["2021-03-16",52.447,53.342,52.321,52.403,32389000],["2021-03-17",52.2,52.837,51.43,52.444,28174000],["2021-03-18",51.64,51.79,50.385,50.479,40945000],["2021-03-19",50.496,51.319,50.163,51.218,43864000],["2021-03-22",50.913,52.931,50.913,52.311,33606000],["2021-03-23",52.987,54.312,52.94,53.509,55835000],["2021-03-24",53.378,53.442,52.0,52.081,41022000],["2021-03-25",51.699,51.853,49.7,50.286,49268000],["2021-03-26",50.282,50.872,49.668,50.805,34678000],["2021-03-29",50.566,51.8,50.44,51.395,33300000],["2021-03-30",51.051,51.441,50.691,51.339,24181000],["2021-03-31",51.567,52.813,51.544,52.166,35031000],["2021-04-01",52.993,54.05,52.703,53.942,39386000],["2021-04-05",54.001,54.285,52.923,54.067,33559000],["2021-04-06",54.481,55.417,54.33,54.453,34742000],["2021-04-07",54.35,54.964,54.145,54.699,21513000],["2021-04-08",55.113,55.69,54.757,55.458,43098000],["2021-04-09",55.269,55.69,54.711,55.531,28940000],["2021-04-12",55.105,55.798,54.958,55.278,29441000],["2021-04-13",55.7,55.975,55.03,55.373,27203000],["2021-04-14",55.487,55.487,53.853,54.002,37403000],["2021-04-15",54.417,55.349,54.266,54.922,31391000],["2021-04-16",55.054,55.198,53.951,54.654,32091000],["2021-04-19",54.69,55.644,54.553,55.444,42887000],["2021-04-20",55.442,56.356,54.63,54.957,112576000],["2021-04-21",50.8,51.546,50.36,50.89,228974000],["2021-04-22",51.382,51.396,50.055,50.878,90611000],["2021-04-23",50.901,50.97,50.07,50.555,73077000],["2021-04-26",50.676,51.048,50.3,51.03,43888000],["2021-04-27",51.262,51.299,50.458,50.555,37613000],["2021-04-28",50.52,50.84,50.334,50.652,31930000],["2021-04-29",50.76,50.929,49.9,50.9,51278000],["2021-04-30",50.5,51.455,50.5,51.347,44132000],["2021-05-03",51.265,51.895,50.52,50.911,40919000],["2021-05-04",51.078,51.163,49.679,50.318,43495000],["2021-05-05",50.499,50.778,49.463,49.608,31294000],["2021-05-06",49.599,49.955,49.137,49.955,37837000],["2021-05-07",50.462,50.855,50.112,50.384,31328000],["2021-05-10",50.2,50.315,48.611,48.669,51316000],["2021-05-11",47.975,49.799,47.863,49.508,44010000],["2021-05-12",48.683,49.354,48.27,48.498,41215000],["2021-05-13",48.913,49.078,48.271,48.666,27125000],["2021-05-14",48.786,49.485,48.659,49.337,28825000],["2021-05-17",48.559,49.271,48.281,48.894,27052000],["2021-05-18",48.84,49.348,48.619,48.628,23505000],["2021-05-19",48.163,48.857,47.854,48.77,33499000],["2021-05-20",48.955,50.27,48.898,50.167,37212000],["2021-05-21",50.312,50.54,49.726,49.789,33229000],["2021-05-24",50.105,50.425,49.951,50.29,24126000],["2021-05-25",50.6,50.637,49.922,50.134,26995000],["2021-05-26",50.234,50.414,50.05,50.236,24653000],["2021-05-27",50.18,50.51,49.854,50.386,32538000],["2021-05-28",50.44,51.176,50.253,50.281,29103000],["2021-06-01",50.401,50.541,49.774,49.908,24826000],["2021-06-02",49.982,50.322,49.582,49.924,22690000],["2021-06-03",49.519,49.666,48.725,48.943,38874000],["2021-06-04",49.2,50.186,49.095,49.474,31605000],["2021-06-07",49.292,49.67,49.055,49.466,27919000],["2021-06-08",49.7,49.882,48.937,49.239,23740000],["2021-06-09",49.45,49.609,48.465,48.581,30550000],["2021-06-10",48.717,49.021,48.214,48.727,43829000],["2021-06-11",49.0,49.141,48.778,48.877,31240000],["2021-06-14",48.968,50.35,48.691,49.989,44002000],["2021-06-15",50.123,50.123,49.04,49.19,31041000],["2021-06-16",49.5,49.646,48.628,49.241,35332000],["2021-06-17",49.025,50.18,49.015,49.834,31983000],["2021-06-18",49.64,50.449,49.524,50.077,51976000],["2021-06-21",50.164,50.205,49.228,49.7,52773000],["2021-06-22",49.854,51.355,49.58,50.882,58093000],["2021-06-23",50.848,51.663,50.82,51.274,39448000],["2021-06-24",51.796,52.096,51.44,51.806,33612000],["2021-06-25",52.884,53.306,52.5,52.707,52991000],["2021-06-28",52.812,53.394,52.456,53.303,28202000],["2021-06-29",53.355,53.613,52.857,53.35,23146000],["2021-06-30",53.406,53.438,52.682,52.821,27734000],["2021-07-01",52.572,53.704,52.572,53.354,28054000],["2021-07-02",53.55,53.854,52.939,53.398,19755000],["2021-07-06",53.3,54.286,53.3,54.164,27751000],["2021-07-07",54.424,54.464,53.166,53.596,27225000],["2021-07-08",53.093,53.55,52.909,53.076,32690000],["2021-07-09",53.1,53.826,52.858,53.598,27772000],["2021-07-12",54.03,54.065,53.292,53.731,17807000],["2021-07-13",53.576,54.533,53.576,54.068,27516000],["2021-07-14",54.101,55.41,54.101,54.795,46595000],["2021-07-15",55.397,55.754,53.82,54.295,57139000],["2021-07-16",54.181,54.406,52.705,53.031,34421000],["2021-07-19",52.605,53.491,52.224,53.228,38858000],["2021-07-20",52.607,53.664,52.03,53.105,69304000],["2021-07-21",52.613,53.099,50.561,51.363,119068000],["2021-07-22",51.021,51.368,50.7,51.177,43281000],["2021-07-23",51.216,51.741,50.466,51.541,38205000],["2021-07-26",51.438,52.113,50.901,51.649,22545000],["2021-07-27",51.808,52.195,51.205,51.891,27590000],["2021-07-28",52.182,52.447,51.698,51.93,23905000],["2021-07-29",51.996,52.078,51.379,51.425,17360000],["2021-07-30",51.269,51.979,51.096,51.757,25371000],["2021-08-02",51.9,51.985,51.051,51.515,20966000],["2021-08-03",51.439,51.563,50.537,51.082,25794000],["2021-08-04",51.3,51.798,51.037,51.735,20394000],["2021-08-05",51.713,52.541,51.402,52.489,25567000],["2021-08-06",52.4,52.684,51.939,52.055,19198000],["2021-08-09",52.115,52.267,51.799,51.997,13678000],["2021-08-10",52.0,52.079,51.297,51.584,19605000],["2021-08-11",51.7,51.957,50.977,51.24,16739000],["2021-08-12",51.186,51.3,50.72,51.072,16857000],["2021-08-13",51.264,52.144,51.151,51.592,21777000],["2021-08-16",51.524,52.338,51.23,51.792,20328000],["2021-08-17",51.547,52.079,51.42,51.891,23098000],["2021-08-18",52.0,52.638,51.865,52.187,25820000],["2021-08-19",52.274,54.839,52.187,54.371,74973000],["2021-08-20",54.509,55.139,53.91,54.688,37764000],["2021-08-23",54.598,55.555,54.374,55.333,26020000],["2021-08-24",55.148,55.531,54.927,55.341,21095000],["2021-08-25",55.016,55.284,54.545,54.758,20656000],["2021-08-26",54.616,55.26,54.59,55.012,15955000],["2021-08-27",55.16,56.417,54.925,55.892,32526000],["2021-08-30",55.725,56.716,55.645,56.618,24348000],["2021-08-31",56.612,56.948,56.161,56.919,24319000],["2021-09-01",56.9,59.1,56.9,58.207,56262000],["2021-09-02",58.368,59.876,58.368,58.855,61799000],["2021-09-03",58.58,59.188,58.314,59.053,26812000],["2021-09-07",59.469,61.385,59.399,60.671,58214000],["2021-09-08",60.384,61.56,59.571,60.605,54245000],["2021-09-09",60.647,60.944,59.655,59.754,29542000],["2021-09-10",59.816,60.945,59.367,59.872,39508000],["2021-09-13",59.857,59.857,58.278,58.929,30629000],["2021-09-14",58.489,58.728,57.556,57.776,34570000],["2021-09-15",57.817,58.462,57.537,58.287,27556000],["2021-09-16",58.43,58.748,57.772,58.65,18320000],["2021-09-17",58.785,59.028,58.085,58.935,41451000],["2021-09-20",58.679,59.153,56.808,57.543,37322000],["2021-09-21",57.831,58.188,56.937,57.314,22509000],["2021-09-22",57.969,59.565,57.969,59.065,40218000],["2021-09-23",59.079,59.932,58.913,59.326,25262000],["2021-09-24",59.25,59.298,58.364,59.239,21262000],["2021-09-27",58.795,59.358,57.693,59.264,25047000],["2021-09-28",58.9,59.954,58.016,58.385,44311000],["2021-09-29",58.901,60.988,58.801,59.906,62210000],["2021-09-30",60.805,61.9,60.805,61.034,66126000],["2021-10-01",60.424,61.499,59.751,61.315,40908000],["2021-10-04",61.339,62.613,59.468,60.335,49959000],["2021-10-05",60.694,64.039,60.689,63.481,95343000],["2021-10-06",62.818,63.987,62.636,63.91,45804000],["2021-10-07",64.223,64.684,63.045,63.185,35569000],["2021-10-08",63.417,64.38,63.086,63.266,32721000],["2021-10-11",63.32,63.942,62.678,62.704,28625000],["2021-10-12",63.302,63.766,62.199,62.494,32273000],["2021-10-13",63.218,63.218,62.21,62.976,24203000],["2021-10-14",63.223,63.688,62.679,63.38,26717000],["2021-10-15",63.8,63.942,62.516,62.829,41169000],["2021-10-18",63.21,63.841,62.059,63.797,46691000],["2021-10-19",63.697,64.1,63.23,63.9,76331000],["2021-10-20",62.557,63.74,61.715,62.514,106220000],["2021-10-21",62.889,65.401,62.865,65.316,84371000],["2021-10-22",65.181,66.546,65.181,66.478,61860000],["2021-10-25",66.374,67.588,65.707,67.166,38335000],["2021-10-26",67.376,67.649,66.277,66.852,29048000],["2021-10-27",66.9,67.141,66.185,66.292,22769000],["2021-10-28",67.095,67.68,66.803,67.405,28594000],["2021-10-29",67.306,69.097,67.124,69.031,38253000],["2021-11-01",68.906,68.997,67.654,68.117,31109000],["2021-11-02",68.311,68.768,67.382,67.772,38886000],["2021-11-03",67.727,68.939,67.727,68.829,23349000],["2021-11-04",68.589,68.594,66.55,66.84,48650000],["2021-11-05",66.397,66.564,64.501,64.572,52835000],["2021-11-08",65.029,65.6,64.379,65.145,28875000],["2021-11-09",65.37,66.05,65.052,65.599,24156000],["2021-11-10",65.301,66.033,64.211,64.691,24058000],["2021-11-11",65.024,66.582,64.971,65.758,28683000],["2021-11-12",66.001,68.334,65.382,68.261,41984000],["2021-11-15",68.124,68.526,67.149,67.933,28722000],["2021-11-16",67.827,68.836,67.69,68.74,20774000],["2021-11-17",69.0,70.099,68.609,69.169,27328000],["2021-11-18",69.161,69.174,67.974,68.202,20129000],["2021-11-19",69.235,69.416,67.5,67.88,26137000],["2021-11-22",67.602,67.948,65.647,65.92,27644000],["2021-11-23",65.818,66.643,64.605,65.406,23202000],["2021-11-24",65.801,66.144,65.11,65.829,18673000],["2021-11-26",67.5,67.641,66.067,66.564,28725000],["2021-11-29",66.32,66.799,65.829,66.384,25294000],["2021-11-30",66.82,67.538,64.001,64.19,56089000],["2021-12-01",64.948,65.452,61.707,61.777,38828000],["2021-12-02",61.71,62.536,61.288,61.647,33311000],["2021-12-03",62.275,62.55,59.4,60.213,48293000],["2021-12-06",60.601,61.729,60.1,61.269,30757000],["2021-12-07",61.983,62.889,61.14,62.558,31252000],["2021-12-08",63.0,63.246,62.32,62.808,22203000],["2021-12-09",62.758,63.024,61.044,61.1,23763000],["2021-12-10",61.678,61.774,60.588,61.166,27488000],["2021-12-13",61.2,61.264,59.952,60.456,25179000],["2021-12-14",59.871,60.229,58.813,59.799,29845000],["2021-12-15",59.818,60.569,58.451,60.504,28662000],["2021-12-16",59.709,60.283,58.8,59.106,31432000],["2021-12-17",59.161,59.325,58.174,58.673,43869000],["2021-12-20",58.643,60.288,58.426,59.374,33584000],["2021-12-21",59.754,60.782,59.386,60.492,23194000],["2021-12-22",60.336,61.482,60.263,61.424,23357000],["2021-12-23",61.64,61.688,60.757,61.409,16211000],["2021-12-27",61.5,61.5,60.925,61.312,20615000],["2021-12-28",61.495,61.841,60.969,61.071,18828000],["2021-12-29",61.071,61.398,60.468,61.054,12872000],["2021-12-30",61.299,62.061,61.124,61.209,16251000],["2021-12-31",61.001,61.408,60.205,60.244,19959000],["2022-01-03",60.561,60.999,59.056,59.737,30675000],["2022-01-04",59.991,60.041,58.16,59.115,43931000],["2022-01-05",59.2,59.284,56.688,56.752,41487000],["2022-01-06",55.434,56.336,54.201,55.329,57118000],["2022-01-07",54.946,55.343,53.822,54.106,33829000],["2022-01-10",53.849,54.369,52.632,53.985,44861000],["2022-01-11",53.699,54.391,53.007,54.084,30778000],["2022-01-12",54.427,54.427,53.202,53.722,37874000],["2022-01-13",53.706,54.079,51.826,51.92,44751000],["2022-01-14",51.76,53.837,51.188,52.569,78611000],["2022-01-18",52.008,52.175,50.868,51.08,48391000],["2022-01-19",51.5,52.321,51.051,51.586,43535000],["2022-01-20",51.775,52.664,50.693,50.825,126590000],["2022-01-21",40.043,40.915,37.999,39.75,589043000],["2022-01-24",38.391,38.726,35.146,38.715,323460000],["2022-01-25",37.914,38.771,36.513,36.642,151458000],["2022-01-26",37.827,38.266,35.662,35.97,126840000],["2022-01-27",38.206,39.48,37.81,38.67,243247000],["2022-01-28",38.676,38.7,37.208,38.436,119666000],["2022-01-31",40.197,42.77,39.82,42.714,200475000],["2022-02-01",43.296,45.848,42.554,45.713,225681000],["2022-02-02",44.825,45.198,42.648,42.948,143460000],["2022-02-03",42.144,42.926,40.428,40.56,99052000],["2022-02-04",40.731,41.277,39.664,41.017,77898000],["2022-02-07",41.017,41.235,39.355,40.21,82329000],["2022-02-08",39.818,40.661,39.583,40.353,68185000],["2022-02-09",40.865,41.298,39.879,41.289,77382000],["2022-02-10",40.21,40.8,39.636,40.627,84529000],["2022-02-11",40.533,41.161,38.765,39.131,75589000],["2022-02-14",38.759,40.936,38.689,39.657,72022000],["2022-02-15",40.379,40.916,40.101,40.746,53923000],["2022-02-16",40.153,40.156,39.038,39.808,52777000],["2022-02-17",39.424,39.911,38.57,38.667,46692000],["2022-02-18",39.253,40.287,38.905,39.129,68017000],["2022-02-22",38.895,39.242,37.302,37.738,66975000],["2022-02-23",38.272,38.6,36.666,36.746,46143000],["2022-02-24",35.509,39.073,35.472,39.003,70687000],["2022-02-25",38.661,39.129,37.558,39.08,48416000],["2022-02-28",38.733,39.775,38.213,39.452,50350000],["2022-03-01",39.16,39.5,38.371,38.624,32904000],["2022-03-02",38.893,38.922,37.521,38.003,53568000],["2022-03-03",38.6,38.612,36.465,36.807,60768000],["2022-03-04",36.8,37.482,35.717,36.173,53255000],["2022-03-07",36.041,36.2,35.02,35.026,57084000],["2022-03-08",34.98,35.886,34.067,34.176,64287000],["2022-03-09",35.769,36.414,35.051,35.879,65202000],["2022-03-10",35.62,36.702,35.33,35.677,48078000],["2022-03-11",36.119,36.336,34.0,34.032,48199000],["2022-03-14",33.872,34.132,32.982,33.101,59078000],["2022-03-15",33.51,34.536,33.236,34.375,54606000],["2022-03-16",34.82,35.999,34.306,35.753,69825000],["2022-03-17",35.97,37.331,35.488,37.14,58183000],["2022-03-18",37.2,38.18,36.847,38.06,83248000],["2022-03-21",37.802,38.182,36.894,37.459,48665000],["2022-03-22",37.114,38.666,36.676,38.292,42428000],["2022-03-23",37.977,38.246,37.449,37.449,37290000],["2022-03-24",37.976,37.976,36.89,37.571,38885000],["2022-03-25",37.707,37.764,36.643,37.385,35745000],["2022-03-28",37.523,38.028,36.673,37.851,43234000],["2022-03-29",38.439,39.65,38.033,39.182,58807000],["2022-03-30",38.955,39.27,37.863,38.147,40233000],["2022-03-31",38.359,38.4,37.361,37.459,41347000],["2022-04-01",37.68,38.087,36.85,37.347,46442000],["2022-04-04",37.355,39.602,37.313,39.15,70018000],["2022-04-05",38.93,39.0,37.731,38.015,42345000],["2022-04-06",37.415,37.647,36.273,36.835,43549000],["2022-04-07",36.5,36.854,35.369,36.215,49489000],["2022-04-08",36.196,36.25,35.487,35.588,40252000],["2022-04-11",35.0,35.478,34.52,34.8,37771000],["2022-04-12",35.591,35.941,34.225,34.41,38243000],["2022-04-13",34.392,35.2,34.116,35.043,32310000],["2022-04-14",35.095,35.2,33.986,34.113,43438000],["2022-04-18",34.0,34.236,33.162,33.786,51050000],["2022-04-19",33.322,35.168,33.322,34.861,209069000],["2022-04-20",24.52,24.87,21.251,22.619,1333875000],["2022-04-21",22.0,22.768,21.152,21.822,535016000],["2022-04-22",22.018,22.627,21.005,21.552,375151000],["2022-04-25",21.381,21.666,20.451,20.991,281520000],["2022-04-26",20.88,20.915,19.828,19.84,203181000],["2022-04-27",19.401,20.019,18.777,18.854,222984000],["2022-04-28",19.156,20.148,18.56,19.952,213632000],["2022-04-29",19.868,20.471,19.0,19.036,163919000],["2022-05-02",19.171,20.021,19.001,19.946,145916000],["2022-05-03",19.829,20.32,19.477,19.987,118394000],["2022-05-04",19.765,20.438,19.101,20.401,122188000],["2022-05-05",20.045,20.071,18.6,18.832,139713000],["2022-05-06",18.675,18.721,17.581,18.097,171855000],["2022-05-09",17.766,18.32,17.23,17.31,140313000],["2022-05-10",17.601,18.187,17.057,17.766,138839000],["2022-05-11",17.609,18.092,16.555,16.637,126655000],["2022-05-12",16.396,17.758,16.271,17.431,176621000],["2022-05-13",17.716,18.777,17.601,18.764,131363000],["2022-05-16",19.33,19.589,18.57,18.651,161450000],["2022-05-17",18.917,19.14,18.517,19.056,98767000],["2022-05-18",18.672,18.77,17.627,17.719,96656000],["2022-05-19",17.805,18.63,17.571,18.348,104485000],["2022-05-20",18.587,19.019,17.977,18.635,104294000],["2022-05-23",18.615,18.766,17.789,18.744,96020000],["2022-05-24",18.2,18.4,17.717,18.034,77064000],["2022-05-25",18.028,18.887,18.017,18.783,85221000],["2022-05-26",18.649,19.234,18.309,19.14,80499000],["2022-05-27",19.319,19.525,19.037,19.519,85860000],["2022-05-31",19.618,19.995,19.08,19.744,113985000],["2022-06-01",19.87,20.274,19.166,19.291,84162000],["2022-06-02",19.202,20.547,19.172,20.509,96231000],["2022-06-03",20.014,20.295,19.805,19.898,71918000],["2022-06-06",20.209,20.387,19.538,19.714,53720000],["2022-06-07",19.487,19.96,19.3,19.861,48395000],["2022-06-08",19.795,20.738,19.764,20.283,72441000],["2022-06-09",20.065,20.169,19.254,19.277,69490000],["2022-06-10",18.264,18.586,18.085,18.294,130656000],["2022-06-13",17.707,17.909,16.896,16.969,102224000],["2022-06-14",16.975,17.206,16.428,16.754,115553000],["2022-06-15",16.926,18.385,16.853,18.011,123960000],["2022-06-16",17.4,17.627,17.156,17.335,82013000],["2022-06-17",17.363,17.965,17.334,17.551,121334000],["2022-06-21",17.76,17.862,16.98,17.091,121776000],["2022-06-22",17.075,18.282,17.02,17.889,119924000],["2022-06-23",18.05,18.276,17.587,18.171,95382000],["2022-06-24",18.35,19.119,18.184,19.085,124240000],["2022-06-27",19.177,19.178,18.239,18.914,83639000],["2022-06-28",18.92,19.22,17.937,17.96,71854000],["2022-06-29",17.955,18.067,17.51,17.836,57668000],["2022-06-30",17.707,17.945,17.03,17.487,78947000],["2022-07-01",17.649,18.01,17.427,17.995,52016000],["2022-07-05",17.628,18.592,17.268,18.588,73343000],["2022-07-06",18.52,18.622,18.082,18.406,57534000],["2022-07-07",18.427,19.021,18.35,18.927,63345000],["2022-07-08",18.602,18.991,18.275,18.698,58357000],["2022-07-11",18.473,18.499,17.689,17.734,60388000],["2022-07-12",17.733,17.978,17.342,17.445,68453000],["2022-07-13",17.05,17.918,16.97,17.656,127344000],["2022-07-14",17.556,17.752,17.182,17.478,90395000],["2022-07-15",17.558,18.922,17.456,18.911,163191000],["2022-07-18",19.25,19.967,18.98,19.092,163228000],["2022-07-19",19.302,20.197,18.84,20.163,281787000],["2022-07-20",20.817,21.697,20.01,21.644,539203000],["2022-07-21",21.43,22.432,21.15,22.388,234301000],["2022-07-22",22.238,22.935,21.844,22.044,178055000],["2022-07-25",22.131,22.523,21.635,21.851,109352000],["2022-07-26",21.666,21.939,21.164,21.391,95085000],["2022-07-27",21.648,22.778,21.458,22.675,105084000],["2022-07-28",22.46,22.81,21.967,22.602,89727000],["2022-07-29",22.329,23.075,22.24,22.49,90649000],["2022-08-01",22.31,22.839,22.1,22.621,55250000],["2022-08-02",22.276,22.82,22.088,22.142,63613000],["2022-08-03",22.479,22.81,22.242,22.673,64007000],["2022-08-04",22.768,23.207,22.505,22.991,71427000],["2022-08-05",22.53,22.862,22.287,22.678,55397000],["2022-08-08",22.749,24.196,22.641,23.349,109821000],["2022-08-09",23.162,23.22,22.465,22.994,61812000],["2022-08-10",23.699,24.454,23.66,24.411,92548000],["2022-08-11",24.468,25.162,24.151,24.27,87801000],["2022-08-12",24.481,24.941,24.376,24.93,60985000],["2022-08-15",24.811,25.199,24.751,24.911,65274000],["2022-08-16",24.716,24.929,24.403,24.569,51368000],["2022-08-17",24.118,24.424,23.756,24.115,56272000],["2022-08-18",24.196,24.648,23.928,24.517,52804000],["2022-08-19",24.095,24.329,23.568,24.116,75047000],["2022-08-22",23.255,23.348,22.459,22.654,86301000],["2022-08-23",22.646,22.99,22.43,22.455,52769000],["2022-08-24",22.566,23.41,22.394,22.961,54263000],["2022-08-25",23.024,23.416,22.9,23.398,37669000],["2022-08-26",23.363,23.695,22.315,22.328,53498000],["2022-08-29",22.193,22.987,22.152,22.457,71094000],["2022-08-30",22.666,22.979,21.874,22.065,57404000],["2022-08-31",22.7,23.388,22.343,22.356,86159000],["2022-09-01",22.072,23.037,21.947,23.004,72929000],["2022-09-02",23.103,23.388,22.504,22.611,81649000],["2022-09-06",22.559,22.685,21.469,21.839,74690000],["2022-09-07",22.021,22.933,21.827,22.896,81493000],["2022-09-08",22.416,22.874,22.13,22.744,67374000],["2022-09-09",22.962,23.478,22.962,23.357,66996000],["2022-09-12",23.361,23.949,23.337,23.653,60474000],["2022-09-13",22.65,22.769,21.772,21.813,80001000],["2022-09-14",21.982,22.8,21.58,22.412,82303000],["2022-09-15",23.047,24.229,22.91,23.538,194541000],["2022-09-16",23.122,24.136,22.783,24.013,189142000],["2022-09-19",24.505,24.525,23.575,24.363,179124000],["2022-09-20",24.037,25.049,23.966,24.285,160374000],["2022-09-21",24.267,24.83,23.668,23.687,91668000],["2022-09-22",23.535,24.05,23.166,23.705,100180000],["2022-09-23",23.514,23.645,22.143,22.641,112072000],["2022-09-26",22.56,23.27,22.301,22.407,82343000],["2022-09-27",22.863,23.064,22.072,22.436,77622000],["2022-09-28",22.969,24.665,22.738,24.52,175797000],["2022-09-29",24.161,24.698,23.568,23.971,189949000],["2022-09-30",23.7,24.244,23.326,23.544,118486000],["2022-10-03",23.785,24.154,23.285,23.904,86574000],["2022-10-04",24.484,24.58,23.325,24.074,139259000],["2022-10-05",23.876,24.159,22.738,23.673,108256000],["2022-10-06",23.668,24.428,23.391,24.002,91889000],["2022-10-07",23.577,23.733,22.428,22.475,98061000],["2022-10-10",22.564,23.383,22.423,22.998,99911000],["2022-10-11",22.605,23.044,21.37,21.429,152824000],["2022-10-12",21.43,22.367,21.264,22.087,129526000],["2022-10-13",21.269,23.447,21.173,23.251,175050000],["2022-10-14",23.78,23.88,22.951,23.0,152934000],["2022-10-17",23.441,24.992,23.44,24.51,210578000],["2022-10-18",24.98,25.037,23.773,24.086,257767000],["2022-10-19",26.5,27.93,26.266,27.238,466853000],["2022-10-20",27.278,27.838,26.638,26.816,172071000],["2022-10-21",26.895,29.075,26.568,28.957,248891000],["2022-10-24",29.023,29.049,28.036,28.245,133264000],["2022-10-25",28.695,29.759,28.555,29.102,151007000],["2022-10-26",29.004,30.563,28.804,29.862,157141000],["2022-10-27",29.833,30.521,29.478,29.694,146126000],["2022-10-28",29.77,30.119,29.229,29.572,99605000],["2022-10-31",29.513,29.762,28.95,29.188,75051000],["2022-11-01",29.617,29.97,28.642,28.675,69164000],["2022-11-02",28.64,28.733,27.284,27.3,103676000],["2022-11-03",27.125,27.629,26.88,26.906,70574000],["2022-11-04",27.202,27.497,25.532,26.079,111247000],["2022-11-07",26.106,26.115,25.209,25.86,79270000],["2022-11-08",25.992,26.608,25.688,26.346,76838000],["2022-11-09",25.966,26.09,25.422,25.466,72660000],["2022-11-10",26.599,27.536,26.009,27.497,96673000],["2022-11-11",27.447,29.066,27.156,29.013,95738000],["2022-11-14",29.0,31.1,28.819,29.927,179782000],["2022-11-15",30.92,31.271,30.255,31.02,146269000],["2022-11-16",30.994,31.049,30.361,30.602,80386000],["2022-11-17",29.472,29.982,29.1,29.528,98382000],["2022-11-18",29.733,29.8,28.7,28.798,84001000],["2022-11-21",29.1,29.187,28.266,28.505,72565000],["2022-11-22",28.499,28.698,27.734,28.669,62451000],["2022-11-23",28.591,29.247,28.376,29.15,59190000],["2022-11-25",28.9,28.921,28.417,28.554,32360000],["2022-11-28",28.4,28.955,28.053,28.117,47034000],["2022-11-29",28.25,28.296,27.594,28.096,57869000],["2022-11-30",28.137,30.826,28.041,30.553,160701000],["2022-12-01",30.399,31.98,30.303,31.695,146649000],["2022-12-02",31.049,32.199,31.0,32.041,126906000],["2022-12-05",31.646,32.277,31.092,31.259,84230000],["2022-12-06",31.1,31.322,30.313,30.556,71954000],["2022-12-07",30.65,30.961,30.21,30.842,78216000],["2022-12-08",30.911,31.238,30.481,31.026,72053000],["2022-12-09",32.145,32.9,31.952,32.001,143640000],["2022-12-12",32.0,32.318,30.885,31.518,101486000],["2022-12-13",32.8,33.272,31.72,32.034,107564000],["2022-12-14",31.897,32.471,31.442,31.783,75433000],["2022-12-15",30.212,30.339,28.655,29.041,177246000],["2022-12-16",28.876,29.472,28.87,29.071,140800000],["2022-12-19",28.973,29.225,28.613,28.83,61637000],["2022-12-20",28.124,28.928,28.081,28.819,69181000],["2022-12-21",28.999,30.066,28.65,29.796,63762000],["2022-12-22",29.809,29.888,29.081,29.775,78562000],["2022-12-23",29.618,29.846,29.191,29.496,42511000],["2022-12-27",29.319,29.357,28.213,28.417,57781000],["2022-12-28",28.192,28.519,27.341,27.688,59644000],["2022-12-29",28.318,29.55,28.101,29.112,95885000],["2022-12-30",28.553,29.501,28.322,29.488,75669000],["2023-01-03",29.806,29.839,28.87,29.495,67640000],["2023-01-04",29.824,31.114,29.551,30.941,93451000],["2023-01-05",30.7,31.418,30.455,30.97,83284000],["2023-01-06",31.157,31.677,30.369,31.555,89598000],["2023-01-09",31.683,32.17,31.322,31.517,67666000],["2023-01-10",31.107,32.935,31.107,32.754,130723000],["2023-01-11",32.65,32.888,32.135,32.726,95797000],["2023-01-12",33.25,33.295,32.314,33.013,108562000],["2023-01-13",32.997,33.665,32.889,33.282,82868000],["2023-01-17",33.108,33.25,32.36,32.622,92470000],["2023-01-18",32.675,33.008,32.125,32.633,78141000],["2023-01-19",32.257,32.489,31.339,31.578,180082000],["2023-01-20",33.679,34.4,33.263,34.25,284303000],["2023-01-23",34.172,36.225,34.063,35.742,156469000],["2023-01-24",35.753,36.565,35.514,36.383,117965000],["2023-01-25",36.057,36.89,35.85,36.796,77669000],["2023-01-26",36.877,36.902,36.17,36.487,82568000],["2023-01-27",36.32,36.592,36.059,36.077,67035000],["2023-01-30",35.844,36.095,35.286,35.311,51276000],["2023-01-31",34.998,35.595,34.871,35.386,56607000],["2023-02-01",35.386,36.539,34.991,36.199,80052000],["2023-02-02",36.516,36.832,35.843,36.689,78570000],["2023-02-03",35.908,37.943,35.9,36.59,94020000],["2023-02-06",36.364,36.845,36.068,36.148,49949000],["2023-02-07",35.851,36.418,35.418,36.295,62894000],["2023-02-08",36.002,36.819,35.831,36.683,62532000],["2023-02-09",37.241,37.383,36.174,36.25,69011000],["2023-02-10",35.916,36.214,34.714,34.736,72911000],["2023-02-13",34.95,35.97,34.425,35.857,71344000],["2023-02-14",35.755,36.375,35.34,35.996,46248000],["2023-02-15",35.663,36.288,35.424,36.142,39660000],["2023-02-16",35.5,36.15,35.031,35.071,52157000],["2023-02-17",34.791,34.9,34.244,34.796,52947000],["2023-02-21",34.285,34.413,33.642,33.75,57103000],["2023-02-22",33.75,34.191,33.282,33.488,45462000],["2023-02-23",33.123,33.128,31.43,32.365,132387000],["2023-02-24",31.93,32.15,31.452,31.715,68307000],["2023-02-27",32.387,33.0,32.212,32.303,61426000],["2023-02-28",32.37,32.762,32.117,32.213,36761000],["2023-03-01",32.155,32.66,31.236,31.348,49113000],["2023-03-02",31.096,31.557,31.038,31.188,49110000],["2023-03-03",31.545,31.749,31.082,31.518,59533000],["2023-03-06",31.7,32.33,31.184,31.203,56607000],["2023-03-07",31.268,31.43,30.662,30.847,45531000],["2023-03-08",30.929,31.183,30.575,31.179,34795000],["2023-03-09",31.208,31.251,29.488,29.778,74434000],["2023-03-10",29.79,29.879,28.9,29.276,57593000],["2023-03-13",28.734,29.924,28.533,29.351,62924000],["2023-03-14",29.597,29.745,29.031,29.494,59567000],["2023-03-15",29.251,30.631,29.228,30.379,92153000],["2023-03-16",30.475,31.66,30.171,31.006,79037000],["2023-03-17",31.006,31.076,30.0,30.35,69188000],["2023-03-20",29.979,30.75,29.6,30.513,51134000],["2023-03-21",30.632,30.792,30.043,30.579,48863000],["2023-03-22",30.631,30.645,29.354,29.39,58080000],["2023-03-23",30.468,32.278,30.414,32.037,156533000],["2023-03-24",32.063,33.183,32.063,32.839,129917000],["2023-03-27",32.755,33.644,32.441,32.766,86258000],["2023-03-28",32.606,33.332,32.128,32.352,64894000],["2023-03-29",32.629,33.285,32.573,33.203,62873000],["2023-03-30",34.027,34.329,33.53,33.843,71315000],["2023-03-31",34.005,34.584,33.72,34.548,56102000],["2023-04-03",34.183,34.858,34.04,34.828,44137000],["2023-04-04",34.849,34.98,34.395,34.675,32981000],["2023-04-05",34.53,34.543,33.625,34.235,42055000],["2023-04-06",33.934,34.048,33.263,33.933,46605000],["2023-04-10",33.527,33.988,33.336,33.899,26579000],["2023-04-11",34.345,34.714,33.764,33.821,40448000],["2023-04-12",34.081,34.28,33.004,33.103,39654000],["2023-04-13",33.999,34.643,33.875,34.619,74064000],["2023-04-14",34.294,34.485,33.641,33.863,53505000],["2023-04-17",33.8,33.839,32.75,33.272,61360000],["2023-04-18",33.5,33.719,33.05,33.37,179445000],["2023-04-19",32.421,32.575,31.61,32.312,221283000],["2023-04-20",32.039,33.143,31.833,32.535,99478000],["2023-04-21",32.3,32.829,31.95,32.798,63480000],["2023-04-24",33.02,33.466,32.675,32.902,55866000],["2023-04-25",32.85,32.866,32.11,32.255,54266000],["2023-04-26",32.136,32.59,32.047,32.115,46232000],["2023-04-27",32.43,32.745,31.744,32.585,56188000],["2023-04-28",32.524,33.081,32.4,32.993,42284000],["2023-05-01",32.944,33.123,31.809,32.412,53415000],["2023-05-02",32.5,32.607,31.562,31.755,43186000],["2023-05-03",31.755,32.462,31.585,31.93,50641000],["2023-05-04",31.901,32.361,31.795,32.078,38797000],["2023-05-05",32.361,32.415,31.944,32.276,39906000],["2023-05-08",32.299,33.256,32.203,33.121,54886000],["2023-05-09",33.067,33.632,32.974,33.214,55449000],["2023-05-10",33.521,33.711,32.951,33.542,42899000],["2023-05-11",33.498,34.547,33.184,34.476,80335000],["2023-05-12",34.476,34.817,33.736,33.989,60824000],["2023-05-15",34.062,34.19,33.554,33.589,36530000],["2023-05-16",33.4,33.517,33.191,33.375,33322000],["2023-05-17",33.176,34.138,32.962,33.996,39588000],["2023-05-18",34.725,37.587,34.637,37.129,209252000],["2023-05-19",36.986,36.999,36.381,36.536,78597000],["2023-05-22",36.536,37.201,36.25,36.301,54064000],["2023-05-23",36.024,36.417,35.431,35.599,68661000],["2023-05-24",35.693,36.715,35.663,36.485,79733000],["2023-05-25",35.961,36.745,35.742,35.9,62631000],["2023-05-26",36.11,38.376,35.6,37.888,93604000],["2023-05-30",39.748,40.511,38.579,39.298,108650000],["2023-05-31",39.189,39.626,38.891,39.523,69880000],["2023-06-01",39.741,40.752,39.308,40.313,71601000],["2023-06-02",40.289,40.658,39.59,40.047,59024000],["2023-06-05",40.047,41.386,40.015,40.354,72474000],["2023-06-06",40.5,40.512,39.693,39.929,49915000],["2023-06-07",41.043,41.895,39.923,39.977,119324000],["2023-06-08",39.977,40.954,39.634,40.937,59911000],["2023-06-09",42.45,42.59,41.476,42.002,123630000],["2023-06-12",41.883,42.47,41.657,42.397,59595000],["2023-06-13",43.001,43.727,42.84,43.573,78205000],["2023-06-14",43.499,44.733,43.35,44.086,84131000],["2023-06-15",44.41,44.865,43.95,44.527,70999000],["2023-06-16",44.615,44.751,43.09,43.196,87537000],["2023-06-20",43.018,44.0,43.0,43.47,47560000],["2023-06-21",43.265,43.455,42.254,42.445,51464000],["2023-06-22",42.293,42.471,41.868,42.248,48695000],["2023-06-23",41.859,42.582,41.773,42.402,82986000],["2023-06-26",42.244,43.096,41.49,41.594,46400000],["2023-06-27",41.739,42.088,41.15,41.708,48181000],["2023-06-28",42.31,43.729,42.289,42.984,88113000],["2023-06-29",43.433,43.785,42.615,42.824,49323000],["2023-06-30",43.11,44.412,43.11,44.049,73464000],["2023-07-03",43.976,44.155,43.162,44.144,37332000],["2023-07-05",44.491,45.097,43.962,44.59,68695000],["2023-07-06",44.0,44.28,43.072,43.884,49388000],["2023-07-07",43.86,44.233,43.584,43.81,41651000],["2023-07-10",43.852,44.441,43.682,44.171,42517000],["2023-07-11",43.865,44.08,43.104,44.021,45692000],["2023-07-12",44.455,44.541,43.775,44.405,57317000],["2023-07-13",44.7,45.167,44.118,45.038,61575000],["2023-07-14",45.279,45.648,43.97,44.191,71959000],["2023-07-17",44.557,45.668,44.511,45.005,68917000],["2023-07-18",45.1,47.815,44.878,47.48,130418000],["2023-07-19",47.686,48.5,47.0,47.759,209965000],["2023-07-20",44.7,44.85,43.2,43.742,239897000],["2023-07-21",43.737,43.824,42.319,42.75,173400000],["2023-07-24",42.5,42.864,41.919,42.837,82644000],["2023-07-25",42.718,43.088,42.613,42.77,48598000],["2023-07-26",42.42,42.526,41.559,42.267,60092000],["2023-07-27",42.69,42.752,41.188,41.317,65945000],["2023-07-28",41.556,42.747,41.376,42.578,64242000],["2023-07-31",42.651,43.913,42.63,43.897,65876000],["2023-08-01",43.737,44.525,43.14,43.862,57115000],["2023-08-02",43.523,43.556,42.656,42.97,49122000],["2023-08-03",42.78,44.193,42.719,43.1,62439000],["2023-08-04",43.306,43.65,42.627,43.16,54418000],["2023-08-07",43.646,44.111,42.891,44.076,47813000],["2023-08-08",44.036,44.357,43.51,43.83,37672000],["2023-08-09",43.974,44.062,42.759,42.89,38466000],["2023-08-10",43.112,43.812,42.869,42.998,54676000],["2023-08-11",42.898,43.063,42.133,42.166,39279000],["2023-08-14",42.199,42.885,41.878,42.778,39660000],["2023-08-15",42.441,42.912,42.104,42.37,33680000],["2023-08-16",42.373,42.451,41.525,41.545,39670000],["2023-08-17",41.5,41.524,40.158,40.3,60315000],["2023-08-18",39.933,40.652,39.815,40.453,43122000],["2023-08-21",40.223,40.961,39.95,40.829,38616000],["2023-08-22",40.9,41.574,40.74,41.317,35997000],["2023-08-23",41.84,43.702,41.771,42.755,81747000],["2023-08-24",42.541,42.759,40.617,40.693,56878000],["2023-08-25",41.2,41.925,40.756,41.603,53909000],["2023-08-28",41.804,41.983,41.327,41.806,29286000],["2023-08-29",41.6,43.217,41.45,42.999,44867000],["2023-08-30",43.085,43.816,42.835,43.467,36254000],["2023-08-31",43.123,43.715,43.123,43.368,38030000],["2023-09-01",43.773,44.55,43.593,43.988,47934000],["2023-09-05",43.839,45.345,43.8,44.868,61559000],["2023-09-06",44.861,45.139,44.049,44.576,38623000],["2023-09-07",44.115,44.46,43.67,44.314,29227000],["2023-09-08",44.356,44.681,43.885,44.28,26975000],["2023-09-11",44.307,44.989,44.275,44.536,29138000],["2023-09-12",44.285,44.544,43.412,43.469,31240000],["2023-09-13",43.55,43.84,41.069,41.224,118430000],["2023-09-14",41.04,41.139,40.0,40.049,107090000],["2023-09-15",40.1,40.47,39.503,39.694,91167000],["2023-09-18",39.55,39.947,39.26,39.44,47047000],["2023-09-19",39.284,39.823,39.025,39.62,40768000],["2023-09-20",39.705,39.799,38.612,38.63,38666000],["2023-09-21",38.65,39.59,38.342,38.415,55479000],["2023-09-22",38.5,38.688,37.836,37.981,36928000],["2023-09-25",38.29,38.662,38.081,38.48,37573000],["2023-09-26",38.288,38.456,37.736,37.925,40894000],["2023-09-27",38.24,38.422,37.625,37.759,38435000],["2023-09-28",37.56,37.896,37.11,37.636,43699000],["2023-09-29",38.0,38.258,37.535,37.76,42053000],["2023-10-02",37.748,38.481,37.68,38.033,31021000],["2023-10-03",37.711,39.49,37.285,37.675,88781000],["2023-10-04",37.65,38.022,37.358,37.69,43037000],["2023-10-05",37.801,37.86,36.724,37.259,50348000],["2023-10-06",36.843,38.252,36.777,38.151,47781000],["2023-10-09",37.805,38.717,37.776,38.595,32998000],["2023-10-10",38.558,38.87,37.225,37.332,72889000],["2023-10-11",37.278,37.781,36.534,36.593,91514000],["2023-10-12",36.648,36.883,35.905,36.12,73761000],["2023-10-13",35.564,35.893,35.205,35.568,63126000],["2023-10-16",35.621,36.308,35.477,36.082,51289000],["2023-10-17",36.11,36.27,35.389,35.572,59084000],["2023-10-18",35.1,35.479,34.473,34.619,114296000],["2023-10-19",40.474,40.895,39.226,40.177,280744000],["2023-10-20",40.563,41.064,39.801,40.096,127829000],["2023-10-23",40.332,40.754,39.852,40.684,73900000],["2023-10-24",40.968,41.669,40.839,41.373,64592000],["2023-10-25",41.602,41.884,41.011,41.125,62996000],["2023-10-26",41.142,41.731,40.154,40.354,68497000],["2023-10-27",40.642,41.021,39.562,39.787,49976000],["2023-10-30",40.235,41.282,39.941,41.008,53171000],["2023-10-31",40.924,41.252,40.463,41.169,38776000],["2023-11-01",41.477,42.06,41.418,42.019,48061000],["2023-11-02",42.117,42.669,41.71,42.471,44760000],["2023-11-03",42.876,43.482,42.553,43.236,36671000],["2023-11-06",43.438,43.503,42.961,43.474,30032000],["2023-11-07",43.618,43.764,43.1,43.461,32911000],["2023-11-08",43.5,43.807,43.368,43.665,23568000],["2023-11-09",43.803,44.038,43.435,43.515,27355000],["2023-11-10",43.748,44.748,43.551,44.724,44406000],["2023-11-13",44.725,44.843,44.26,44.462,28961000],["2023-11-14",44.878,45.408,44.564,44.865,40609000],["2023-11-15",45.281,46.275,45.245,46.194,50353000],["2023-11-16",46.3,46.728,45.965,46.695,36560000],["2023-11-17",46.695,46.765,46.276,46.591,27985000],["2023-11-20",46.54,47.676,46.54,47.447,36176000],["2023-11-21",47.263,47.702,47.121,47.495,29977000],["2023-11-22",47.68,48.27,47.656,47.8,28416000],["2023-11-24",47.711,48.04,47.52,47.956,14047000],["2023-11-27",47.903,48.2,47.535,47.917,36259000],["2023-11-28",47.811,48.05,47.595,47.9,28902000],["2023-11-29",47.9,48.099,47.449,47.719,28555000],["2023-11-30",47.531,47.859,47.042,47.397,42873000],["2023-12-01",47.317,47.523,46.46,46.574,43415000],["2023-12-04",46.099,46.12,45.12,45.39,51577000],["2023-12-05",45.07,45.639,44.958,45.515,33807000],["2023-12-06",46.0,46.05,44.573,44.673,41788000],["2023-12-07",45.085,45.289,44.832,45.2,35067000],["2023-12-08",45.076,45.55,45.076,45.376,34584000],["2023-12-11",45.936,47.065,45.721,45.989,49297000],["2023-12-12",46.523,46.561,45.92,46.3,33027000],["2023-12-13",46.198,48.125,46.198,47.998,58202000],["2023-12-14",48.036,48.076,46.476,46.983,51764000],["2023-12-15",46.73,47.3,46.73,47.206,78410000],["2023-12-18",47.63,49.204,47.51,48.612,64107000],["2023-12-19",48.84,49.614,48.406,49.502,38490000],["2023-12-20",49.2,50.089,48.839,48.927,45637000],["2023-12-21",49.266,49.44,48.677,49.161,27562000],["2023-12-22",49.4,49.602,48.545,48.676,27027000],["2023-12-26",48.939,49.148,48.638,49.119,20345000],["2023-12-27",49.124,49.402,48.925,49.179,25613000],["2023-12-28",49.2,49.289,48.907,49.051,17105000],["2023-12-29",49.037,49.223,48.194,48.688,27406000],["2024-01-02",48.319,48.465,46.186,46.85,50494000],["2024-01-03",46.732,47.505,46.577,47.026,34437000],["2024-01-04",47.298,48.074,46.653,47.467,36365000],["2024-01-05",47.65,47.955,47.18,47.406,26313000],["2024-01-08",47.389,48.524,47.365,48.503,36758000],["2024-01-09",47.553,48.509,47.38,48.209,35268000],["2024-01-10",48.16,48.7,47.295,47.833,43424000],["2024-01-11",49.254,50.341,48.382,49.223,79933000],["2024-01-12",50.051,50.079,49.061,49.216,50037000],["2024-01-16",49.0,49.415,47.802,48.124,46790000],["2024-01-17",48.45,48.621,47.526,48.033,48946000],["2024-01-18",48.003,48.577,47.802,48.531,40544000],["2024-01-19",48.498,48.567,47.606,48.295,56724000],["2024-01-22",48.755,48.98,47.99,48.571,52123000],["2024-01-23",49.2,49.896,48.14,49.219,155060000],["2024-01-24",53.775,56.25,53.707,54.487,264328000],["2024-01-25",55.195,56.346,54.846,56.2,94519000],["2024-01-26",56.181,57.964,55.843,57.042,127706000],["2024-01-29",57.135,57.855,56.268,57.579,69054000],["2024-01-30",56.732,57.088,56.082,56.285,61818000],["2024-01-31",56.285,57.215,56.204,56.411,48576000],["2024-02-01",56.702,57.266,56.383,56.751,31740000],["2024-02-02",56.452,56.78,56.237,56.464,40328000],["2024-02-05",56.247,57.575,55.72,56.206,41431000],["2024-02-06",56.412,56.634,55.437,55.588,28403000],["2024-02-07",55.816,56.78,55.498,55.93,43736000],["2024-02-08",56.055,56.37,55.574,55.853,31755000],["2024-02-09",56.5,56.6,55.81,56.132,30557000],["2024-02-12",56.036,56.844,55.7,55.785,36085000],["2024-02-13",55.08,55.92,54.9,55.452,35115000],["2024-02-14",56.726,58.125,56.434,57.933,56342000],["2024-02-15",58.191,59.377,58.032,59.346,52209000],["2024-02-16",59.695,59.7,57.746,58.395,43257000],["2024-02-20",58.018,58.6,56.966,57.513,31242000],["2024-02-21",57.351,57.578,56.732,57.335,22706000],["2024-02-22",58.275,59.085,57.889,58.847,35266000],["2024-02-23",58.64,59.243,57.982,58.356,25689000],["2024-02-26",58.356,59.075,58.327,58.765,23937000],["2024-02-27",59.5,60.536,59.233,60.167,44894000],["2024-02-28",59.579,59.817,59.001,59.648,26052000],["2024-02-29",60.425,60.452,59.516,60.292,35721000],["2024-03-01",59.981,62.028,59.95,61.934,42703000],["2024-03-04",62.156,62.442,61.508,61.583,30203000],["2024-03-05",61.01,61.091,59.2,59.85,38496000],["2024-03-06",60.299,60.793,59.356,59.769,24696000],["2024-03-07",59.934,61.053,59.59,60.851,27428000],["2024-03-08",60.827,61.609,60.084,60.482,27772000],["2024-03-11",60.808,61.1,60.037,60.093,25009000],["2024-03-12",60.021,61.53,59.627,61.108,28216000],["2024-03-13",61.337,61.485,60.721,60.945,21921000],["2024-03-14",61.5,62.08,60.735,61.301,31205000],["2024-03-15",62.292,62.292,60.382,60.588,66716000],["2024-03-18",61.356,62.741,61.045,61.839,33442000],["2024-03-19",61.562,62.128,60.8,62.074,21426000],["2024-03-20",61.995,62.951,61.834,62.769,26395000],["2024-03-21",63.065,63.436,62.233,62.271,25077000],["2024-03-22",62.416,62.905,62.1,62.801,21357000],["2024-03-25",62.79,63.046,62.316,62.746,18033000],["2024-03-26",62.52,63.439,61.918,62.924,28045000],["2024-03-27",62.901,63.135,61.073,61.353,26283000],["2024-03-28",61.499,61.5,60.159,60.733,37088000],["2024-04-01",60.8,61.511,60.557,61.431,21159000],["2024-04-02",61.1,61.503,60.551,61.421,20292000],["2024-04-03",61.275,63.041,61.15,63.008,29312000],["2024-04-04",63.321,63.8,61.658,61.714,30643000],["2024-04-05",62.492,63.791,62.271,63.618,33788000],["2024-04-08",63.639,63.9,62.811,62.841,21457000],["2024-04-09",63.199,63.199,61.563,61.82,21436000],["2024-04-10",61.097,62.014,60.934,61.858,28062000],["2024-04-11",62.442,63.166,61.724,62.878,26627000],["2024-04-12",62.823,63.312,61.892,62.283,29593000],["2024-04-15",63.017,63.017,60.387,60.715,30854000],["2024-04-16",60.75,62.245,60.75,61.752,35191000],["2024-04-17",62.097,62.097,60.771,61.369,33122000],["2024-04-18",61.21,62.133,60.543,61.056,84684000],["2024-04-19",56.788,57.9,55.216,55.504,164497000],["2024-04-22",55.066,55.861,54.201,55.46,85977000],["2024-04-23",55.649,57.921,55.528,57.775,49755000],["2024-04-24",57.431,57.691,55.13,55.512,53553000],["2024-04-25",54.946,56.654,54.571,56.48,38071000],["2024-04-26",55.821,56.292,55.319,56.123,43326000],["2024-04-29",55.918,55.964,55.424,55.949,25089000],["2024-04-30",56.0,56.0,54.938,55.064,33615000],["2024-05-01",54.784,56.039,54.425,55.171,34732000],["2024-05-02",55.602,56.546,55.559,56.515,30682000],["2024-05-03",56.6,58.026,56.516,57.934,33075000],["2024-05-06",58.182,59.734,58.025,59.697,36863000],["2024-05-07",59.628,60.605,59.132,60.6,36141000],["2024-05-08",60.163,61.822,60.163,60.947,30939000],["2024-05-09",61.44,61.572,60.575,61.209,20654000],["2024-05-10",61.9,62.398,60.506,61.087,26536000],["2024-05-13",61.43,61.822,60.683,61.659,20862000],["2024-05-14",61.517,62.148,60.84,61.366,27924000],["2024-05-15",61.857,62.41,60.91,61.352,56706000],["2024-05-16",61.575,61.834,60.909,61.052,30564000],["2024-05-17",61.7,62.579,61.471,62.11,37827000],["2024-05-20",62.04,64.437,61.952,64.082,38579000],["2024-05-21",63.676,65.088,63.422,65.061,29202000],["2024-05-22",64.714,64.925,63.812,64.047,21762000],["2024-05-23",64.234,64.271,63.0,63.567,23139000],["2024-05-24",63.94,65.2,63.76,64.675,26153000],["2024-05-28",64.705,64.975,64.303,64.9,26095000],["2024-05-29",64.413,66.425,64.389,65.462,36959000],["2024-05-30",65.352,65.649,64.473,64.766,23889000],["2024-05-31",64.401,64.858,62.83,64.162,40710000],["2024-06-03",64.522,64.678,62.727,63.379,23235000],["2024-06-04",63.378,63.523,62.644,63.162,30082000],["2024-06-05",63.402,65.125,62.825,65.027,26826000],["2024-06-06",64.489,65.799,64.424,64.852,24667000],["2024-06-07",64.938,65.04,64.024,64.147,18766000],["2024-06-10",64.101,64.479,63.559,64.45,20644000],["2024-06-11",64.072,65.019,64.052,64.855,21674000],["2024-06-12",65.221,65.578,64.311,65.006,20944000],["2024-06-13",64.4,65.525,64.235,65.326,18636000],["2024-06-14",65.505,67.558,65.264,66.938,44471000],["2024-06-17",66.911,68.271,66.511,67.583,36312000],["2024-06-18",67.563,68.706,67.464,68.567,29438000],["2024-06-20",68.18,68.988,67.372,67.903,25851000],["2024-06-21",68.326,68.69,67.81,68.612,45064000],["2024-06-24",68.5,68.55,66.45,66.902,39163000],["2024-06-25",67.344,67.367,66.23,67.241,22706000],["2024-06-26",67.241,68.296,67.002,67.769,35458000],["2024-06-27",67.935,68.857,67.814,68.434,24048000],["2024-06-28",67.9,68.7,67.308,67.488,34124000],["2024-07-01",67.489,67.502,66.378,67.361,22128000],["2024-07-02",67.354,68.174,67.007,67.958,24114000],["2024-07-03",67.748,68.375,67.55,68.251,14035000],["2024-07-05",68.251,69.749,67.723,69.065,26591000],["2024-07-08",68.7,68.886,68.149,68.574,19308000],["2024-07-09",69.0,69.527,68.472,68.574,25961000],["2024-07-10",68.502,68.722,67.316,67.765,26519000],["2024-07-11",67.249,67.249,64.744,65.275,51066000],["2024-07-12",65.275,65.592,64.371,64.76,33552000],["2024-07-15",64.75,66.754,64.663,65.645,32088000],["2024-07-16",66.18,66.368,64.913,65.632,26857000],["2024-07-17",65.0,65.045,63.947,64.746,40173000],["2024-07-18",65.66,65.704,63.917,64.304,75758000],["2024-07-19",66.064,67.897,62.912,63.334,98156000],["2024-07-22",63.95,65.629,63.26,64.75,52191000],["2024-07-23",64.75,64.991,64.1,64.276,24636000],["2024-07-24",63.574,65.242,63.267,63.599,48882000],["2024-07-25",64.1,64.998,62.17,63.409,45545000],["2024-07-26",64.5,64.699,62.977,63.137,31207000],["2024-07-29",63.461,63.461,62.393,62.696,24005000],["2024-07-30",63.017,63.469,61.7,62.258,34966000],["2024-07-31",62.657,63.36,62.258,62.835,31349000],["2024-08-01",62.925,64.671,61.761,62.485,37206000],["2024-08-02",62.098,62.527,60.835,61.364,35230000],["2024-08-05",58.704,60.456,58.704,59.855,40442000],["2024-08-06",60.062,62.245,60.062,60.957,43191000],["2024-08-07",61.607,63.2,61.064,61.148,31878000],["2024-08-08",62.199,63.229,61.602,63.035,32835000],["2024-08-09",62.299,63.662,62.299,63.394,19808000],["2024-08-12",63.1,63.9,62.707,63.314,23317000],["2024-08-13",63.856,65.097,63.55,64.802,26396000],["2024-08-14",64.87,66.357,64.87,66.168,40143000],["2024-08-15",66.849,67.319,65.98,66.322,32102000],["2024-08-16",66.943,68.023,66.536,67.407,35110000],["2024-08-19",67.407,68.884,67.291,68.853,30162000],["2024-08-20",68.886,71.133,68.825,69.854,48131000],["2024-08-21",69.7,70.1,69.138,69.712,22353000],["2024-08-22",69.1,70.15,68.624,68.896,27294000],["2024-08-23",69.413,69.607,67.863,68.673,23545000],["2024-08-26",68.726,69.059,68.164,68.844,13542000],["2024-08-27",68.853,70.789,68.692,69.572,31649000],["2024-08-28",69.583,69.667,67.71,68.384,24306000],["2024-08-29",69.0,69.98,68.607,69.248,21870000],["2024-08-30",70.036,70.186,68.816,70.135,32667000],["2024-09-03",70.01,70.386,67.101,67.532,31610000],["2024-09-04",67.331,68.465,67.306,67.968,17853000],["2024-09-05",67.314,68.731,67.186,68.362,18101000],["2024-09-06",68.186,68.315,66.234,66.577,29913000],["2024-09-09",67.4,68.35,67.214,67.542,26831000],["2024-09-10",67.687,68.059,66.581,67.362,20792000],["2024-09-11",67.746,68.297,66.08,68.147,23919000],["2024-09-12",68.492,69.488,68.22,68.68,25821000],["2024-09-13",68.001,69.964,68.0,69.706,22765000],["2024-09-16",70.0,70.302,68.863,69.65,18437000],["2024-09-17",70.082,70.763,69.837,70.691,22986000],["2024-09-18",70.755,70.755,68.8,69.047,29844000],["2024-09-19",70.5,71.566,69.537,70.432,42285000],["2024-09-20",70.555,70.667,69.631,70.103,39981000],["2024-09-23",70.239,71.225,69.916,70.537,32243000],["2024-09-24",70.663,72.244,70.445,72.226,35657000],["2024-09-25",72.1,72.512,71.621,72.156,22598000],["2024-09-26",72.473,72.526,70.172,71.143,28330000],["2024-09-27",70.836,71.071,70.125,70.735,23956000],["2024-09-30",70.7,71.121,70.282,70.927,17099000],["2024-10-01",71.364,71.776,69.859,70.613,28135000],["2024-10-02",70.613,71.621,70.469,71.109,17582000],["2024-10-03",70.426,70.881,70.0,70.68,22564000],["2024-10-04",71.332,72.101,70.882,71.97,22290000],["2024-10-07",71.476,71.588,69.643,70.192,33605000],["2024-10-08",70.388,72.506,70.355,72.176,31874000],["2024-10-09",71.925,72.859,71.887,72.743,19811000],["2024-10-10",72.329,73.385,72.25,73.029,27679000],["2024-10-11",73.49,73.6,72.122,72.279,22995000],["2024-10-14",72.5,72.662,71.131,71.3,27971000],["2024-10-15",71.251,71.34,69.978,70.598,29328000],["2024-10-16",70.343,70.559,69.782,70.2,24943000],["2024-10-17",70.435,70.441,67.788,68.765,89267000],["2024-10-18",73.764,76.628,73.623,76.389,159741000],["2024-10-21",76.576,77.3,75.66,77.207,60571000],["2024-10-22",76.527,76.97,76.112,76.424,29873000],["2024-10-23",76.283,76.379,74.426,74.929,37490000],["2024-10-24",75.197,75.582,74.625,75.455,26430000],["2024-10-25",75.617,76.85,75.353,75.468,28195000],["2024-10-28",75.868,75.868,74.788,74.912,28624000],["2024-10-29",75.113,76.388,74.801,75.944,36604000],["2024-10-30",75.808,75.979,75.228,75.374,17220000],["2024-10-31",75.393,76.079,75.223,75.603,30577000],["2024-11-01",75.348,76.38,74.777,75.61,29968000],["2024-11-04",75.314,76.248,74.969,75.551,19022000],["2024-11-05",75.735,76.753,75.627,76.391,22006000],["2024-11-06",77.15,78.149,75.738,78.021,36908000],["2024-11-07",78.137,79.822,77.994,79.654,32951000],["2024-11-08",79.736,79.906,78.865,79.504,19106000],["2024-11-11",79.59,80.682,79.557,80.544,23992000],["2024-11-12",80.75,82.037,80.375,81.95,28141000],["2024-11-13",82.262,83.699,82.054,83.047,27678000],["2024-11-14",83.367,84.1,83.002,83.726,30382000],["2024-11-15",83.204,83.204,81.649,82.396,36737000],["2024-11-18",81.55,84.845,80.933,84.705,40812000],["2024-11-19",83.975,87.449,83.916,87.132,38142000],["2024-11-20",87.998,89.06,86.84,88.385,40938000],["2024-11-21",88.393,90.8,87.724,89.748,45113000],["2024-11-22",89.6,90.6,89.3,89.779,32140000],["2024-11-25",90.205,90.205,86.422,86.559,60142000],["2024-11-26",86.749,88.636,86.725,87.26,31383000],["2024-11-27",87.206,88.095,85.891,87.734,25782000],["2024-11-29",88.217,89.241,87.668,88.681,20272000],["2024-12-02",88.751,90.234,88.412,89.774,23890000],["2024-12-03",89.436,90.269,88.803,90.217,24016000],["2024-12-04",89.805,91.597,89.805,91.106,26896000],["2024-12-05",91.785,92.7,91.111,91.787,28353000],["2024-12-06",91.523,93.527,91.271,93.474,29554000],["2024-12-09",92.8,93.03,90.259,91.369,33501000],["2024-12-10",91.376,92.288,90.958,91.335,23886000],["2024-12-11",92.471,94.175,92.308,93.656,35017000],["2024-12-12",93.335,93.409,92.26,92.555,24862000],["2024-12-13",91.681,92.555,90.961,91.887,24858000],["2024-12-16",92.394,92.894,91.95,92.108,26749000],["2024-12-17",92.154,92.845,91.642,91.913,24595000],["2024-12-18",91.913,92.244,88.656,88.955,29382000],["2024-12-19",90.818,91.262,89.9,90.204,28155000],["2024-12-20",89.321,91.992,89.049,90.905,45305000],["2024-12-23",91.342,91.5,89.91,91.145,23394000],["2024-12-24",91.5,93.585,91.17,93.212,23203000],["2024-12-26",92.84,93.049,91.53,92.414,23403000],["2024-12-27",91.601,91.813,89.45,90.755,32262000],["2024-12-30",89.451,90.823,88.971,90.043,22030000],["2024-12-31",90.18,90.268,88.947,89.132,18759000],["2025-01-02",89.55,89.858,87.7,88.673,23123000],["2025-01-03",89.313,89.883,87.989,88.105,29673000],["2025-01-06",88.876,89.283,87.169,88.179,34577000],["2025-01-07",87.938,88.8,86.911,87.919,26498000],["2025-01-08",88.0,88.622,87.3,87.5,23479000],["2025-01-10",86.64,86.641,83.44,83.769,48033000],["2025-01-13",83.153,84.707,82.914,84.029,30245000],["2025-01-14",84.32,84.489,82.352,82.84,30377000],["2025-01-15",83.644,85.084,83.041,84.826,31814000],["2025-01-16",86.096,86.898,84.202,84.237,40285000],["2025-01-17",85.979,86.5,85.213,85.81,36176000],["2025-01-21",86.353,91.64,85.475,86.968,98514000],["2025-01-22",99.803,99.9,95.076,95.399,142732000],["2025-01-23",95.781,98.5,95.39,98.486,77521000],["2025-01-24",98.441,98.628,96.768,97.759,45504000],["2025-01-27",97.11,98.227,96.026,97.189,46342000],["2025-01-28",96.671,97.793,95.73,97.183,34340000],["2025-01-29",98.0,98.764,96.823,97.815,29307000],["2025-01-30",98.675,99.459,97.001,97.324,38678000],["2025-01-31",97.4,99.029,97.4,97.676,36151000],["2025-02-03",97.3,98.769,96.438,97.894,37242000],["2025-02-04",98.047,100.8,97.851,99.487,60001000],["2025-02-05",98.773,101.183,98.668,101.111,39934000],["2025-02-06",100.787,101.635,100.261,101.568,31343000],["2025-02-07",101.7,102.776,100.567,101.393,32129000],["2025-02-10",102.305,103.285,101.588,102.76,32966000],["2025-02-11",102.079,102.269,100.295,100.808,33318000],["2025-02-12",100.549,102.774,99.835,102.731,33890000],["2025-02-13",102.663,104.599,102.51,104.369,34761000],["2025-02-14",104.495,106.45,104.169,105.86,31454000],["2025-02-18",106.0,106.2,102.375,103.585,42293000],["2025-02-19",103.518,104.5,102.451,104.333,26000000],["2025-02-20",104.2,104.5,101.559,102.454,31118000],["2025-02-21",102.942,103.238,99.939,100.315,37387000],["2025-02-24",100.8,101.517,98.448,98.847,44262000],["2025-02-25",98.94,99.44,95.5,97.724,47383000],["2025-02-26",97.76,100.089,97.69,99.006,33972000],["2025-02-27",99.5,100.073,96.183,96.307,37666000],["2025-02-28",96.956,98.227,95.817,98.056,47174000],["2025-03-03",98.3,99.493,96.481,97.37,39074000],["2025-03-04",97.161,98.631,94.821,97.258,43928000],["2025-03-05",97.362,99.56,96.948,99.092,38079000],["2025-03-06",97.299,97.369,89.9,90.636,78526000],["2025-03-07",89.764,90.489,85.807,89.111,77375000],["2025-03-10",87.507,88.127,85.45,86.668,69953000],["2025-03-11",86.741,91.068,86.6,89.51,73989000],["2025-03-12",91.46,92.718,90.1,91.968,68658000],["2025-03-13",91.3,92.189,88.751,89.017,50017000],["2025-03-14",90.146,91.963,90.1,91.8,52007000],["2025-03-17",93.995,96.763,93.442,95.002,75431000],["2025-03-18",94.0,94.825,91.63,92.998,60094000],["2025-03-19",93.577,96.8,92.4,95.949,66624000],["2025-03-20",95.001,96.7,94.55,95.084,44663000],["2025-03-21",94.164,96.365,94.095,96.029,59054000],["2025-03-24",96.967,97.7,95.155,97.199,46779000],["2025-03-25",97.818,99.87,97.711,99.728,37822000],["2025-03-26",99.381,99.679,96.632,97.065,35274000],["2025-03-27",97.422,98.9,96.637,97.672,30472000],["2025-03-28",97.2,97.498,92.923,93.385,44227000],["2025-03-31",92.053,93.448,90.059,93.253,46341000],["2025-04-01",92.75,93.229,91.15,92.838,35200000],["2025-04-02",92.3,94.955,91.611,93.552,32569000],["2025-04-03",90.18,94.659,90.047,91.705,58646000],["2025-04-04",89.65,90.663,85.387,85.586,67988000],["2025-04-07",82.785,90.674,82.11,86.783,66568000],["2025-04-08",91.244,92.242,85.77,87.04,56254000],["2025-04-09",85.593,95.143,85.44,94.547,74980000],["2025-04-10",93.194,94.124,89.4,92.117,51298000],["2025-04-11",92.0,94.486,90.668,91.829,40736000],["2025-04-14",93.27,94.898,91.95,93.128,40359000],["2025-04-15",95.0,99.345,94.8,97.628,77120000],["2025-04-16",97.628,98.121,94.917,96.163,60661000],["2025-04-17",96.9,98.47,95.6,97.303,88937000],["2025-04-21",98.44,101.9,97.305,98.791,97757000],["2025-04-22",100.53,106.497,100.452,104.034,93689000],["2025-04-23",104.722,106.125,103.2,104.959,64719000],["2025-04-24",104.8,110.1,104.702,109.687,63819000],["2025-04-25",109.704,110.68,109.1,110.153,39500000],["2025-04-28",110.0,111.4,108.262,111.038,38311000],["2025-04-29",110.392,112.781,109.548,112.564,37773000],["2025-04-30",111.265,113.32,110.111,113.172,42667000],["2025-05-01",112.252,114.242,111.183,113.347,34995000],["2025-05-02",113.666,115.944,113.332,115.649,37743000],["2025-05-05",111.48,114.402,110.701,113.406,56623000],["2025-05-06",112.943,114.766,112.64,113.769,32567000],["2025-05-07",113.918,116.4,113.8,115.541,43497000],["2025-05-08",116.162,116.229,113.92,114.443,37609000],["2025-05-09",114.71,115.1,113.322,114.022,25696000],["2025-05-12",112.426,113.0,110.293,111.0,64791000],["2025-05-13",111.446,114.788,110.63,113.844,39979000],["2025-05-14",112.96,115.29,112.84,115.099,39101000],["2025-05-15",114.774,118.78,114.765,117.798,44640000],["2025-05-16",119.314,119.65,117.939,119.153,46984000],["2025-05-19",117.358,119.164,117.171,119.164,28534000],["2025-05-20",118.679,119.3,117.902,119.202,21331000],["2025-05-21",118.65,121.122,118.65,119.463,29766000],["2025-05-22",119.24,119.875,118.721,118.797,18616000],["2025-05-23",118.4,119.145,117.944,118.539,21865000],["2025-05-27",119.533,121.177,119.309,121.157,29205000],["2025-05-28",121.027,121.591,120.602,120.855,18559000],["2025-05-29",120.8,120.9,117.628,118.486,33007000],["2025-05-30",119.833,121.181,118.093,120.723,46968000],["2025-06-02",120.12,121.94,119.625,121.898,22942000],["2025-06-03",121.987,122.957,121.118,121.794,23638000],["2025-06-04",122.073,124.256,121.988,123.966,23594000],["2025-06-05",124.06,126.281,123.729,125.052,28172000],["2025-06-06",125.941,126.0,123.555,124.147,25570000],["2025-06-09",123.888,123.888,122.157,122.446,24031000],["2025-06-10",122.752,122.752,118.061,120.362,44544000],["2025-06-11",120.26,122.829,119.601,121.988,23823000],["2025-06-12",122.259,123.0,121.196,121.503,20846000],["2025-06-13",120.659,122.062,120.189,121.215,22103000],["2025-06-16",121.22,122.625,121.22,122.535,21128000],["2025-06-17",121.995,123.236,121.609,122.067,18921000],["2025-06-18",122.999,124.2,122.05,122.229,22810000],["2025-06-20",123.445,124.85,122.435,123.141,53482000],["2025-06-23",123.803,125.484,121.501,125.354,26673000],["2025-06-24",126.055,128.257,125.5,127.911,26633000],["2025-06-25",128.684,129.8,127.381,127.525,21465000],["2025-06-26",128.0,130.734,128.0,130.667,26059000],["2025-06-27",130.688,133.135,130.1,132.312,40709000],["2025-06-30",133.1,134.115,132.121,133.913,32829000],["2025-07-01",133.823,133.877,128.222,129.36,49936000],["2025-07-02",129.696,129.995,127.159,128.486,30488000],["2025-07-03",129.2,130.226,127.976,129.718,20062000],["2025-07-07",129.5,129.5,127.602,128.962,22737000],["2025-07-08",129.09,129.325,126.0,127.531,32925000],["2025-07-09",127.399,128.829,126.624,128.828,23845000],["2025-07-10",128.55,128.96,124.601,125.059,42308000],["2025-07-11",125.979,126.1,123.13,124.511,39572000],["2025-07-14",124.491,127.049,124.0,126.195,27810000],["2025-07-15",126.2,127.122,124.324,126.027,28017000],["2025-07-16",126.171,127.1,124.982,125.031,32270000],["2025-07-17",125.3,127.75,124.48,127.417,64699000],["2025-07-18",124.196,124.65,120.101,120.924,106933000],["2025-07-21",120.6,123.71,119.8,123.327,56276000],["2025-07-22",123.038,123.237,118.75,119.008,50630000],["2025-07-23",118.981,119.262,117.36,117.678,45043000],["2025-07-24",117.78,118.35,116.266,118.076,38456000],["2025-07-25",117.842,118.732,117.438,118.049,26293000],["2025-07-28",118.12,119.779,116.853,117.46,34470000],["2025-07-29",117.9,117.96,116.329,116.874,27525000],["2025-07-30",116.855,118.485,116.61,118.42,29227000],["2025-07-31",118.48,119.0,115.774,115.94,37129000],["2025-08-01",116.301,117.851,115.285,115.86,38910000],["2025-08-04",116.765,117.7,116.262,117.099,22447000],["2025-08-05",117.1,117.171,114.471,114.787,26607000],["2025-08-06",115.352,118.138,115.187,117.848,33622000],["2025-08-07",118.176,119.122,116.82,118.037,26283000],["2025-08-08",118.319,121.411,118.037,121.164,38167000],["2025-08-11",121.401,122.307,120.193,121.831,24556000],["2025-08-12",122.5,123.199,120.651,122.528,22788000],["2025-08-13",123.4,123.712,120.3,120.444,27624000],["2025-08-14",120.989,124.409,120.703,123.056,39047000],["2025-08-15",123.404,124.694,122.788,123.895,27678000],["2025-08-18",123.563,125.116,123.545,124.509,21111000],["2025-08-19",124.02,124.1,119.279,121.415,37077000],["2025-08-20",121.8,122.3,119.331,121.386,24344000],["2025-08-21",121.143,122.14,119.764,120.621,20472000],["2025-08-22",120.888,121.362,119.823,120.465,31281000],["2025-08-25",120.165,123.38,119.9,121.807,28120000],["2025-08-26",122.021,123.15,121.22,122.609,19857000],["2025-08-27",122.361,122.921,121.3,122.35,16645000],["2025-08-28",122.279,123.789,121.427,123.145,19503000],["2025-08-29",122.797,122.879,120.115,120.825,32098000],["2025-09-02",119.7,121.54,118.28,121.411,23033000],["2025-09-03",120.514,122.7,120.338,122.618,24715000],["2025-09-04",122.32,125.748,122.309,125.748,30235000],["2025-09-05",126.0,126.71,123.902,124.382,23797000],["2025-09-08",124.854,125.204,123.2,124.476,19151000],["2025-09-09",124.667,126.572,124.667,126.325,22197000],["2025-09-10",126.397,126.7,124.636,124.771,27010000],["2025-09-11",125.1,125.345,119.2,120.35,56823000],["2025-09-12",120.306,121.178,118.24,118.844,37849000],["2025-09-15",118.84,120.724,117.321,120.226,29093000],["2025-09-16",120.564,120.9,119.728,120.051,24047000],["2025-09-17",122.102,123.393,120.661,122.85,34598000],["2025-09-18",122.082,123.3,120.55,120.778,31691000],["2025-09-19",121.862,122.995,120.81,122.697,49476000],["2025-09-22",122.19,122.976,121.424,122.737,25468000],["2025-09-23",122.733,122.779,120.847,121.847,24991000],["2025-09-24",121.861,122.15,119.42,120.395,27731000],["2025-09-25",120.309,121.684,119.151,120.824,19978000],["2025-09-26",120.542,121.4,120.0,121.061,19450000],["2025-09-29",120.5,122.449,118.754,120.641,30332000],["2025-09-30",120.641,120.85,117.8,119.892,38303000],["2025-10-01",117.549,117.914,116.321,117.09,41102000],["2025-10-02",116.15,116.333,113.4,116.253,46855000],["2025-10-03",116.5,116.8,114.322,115.332,31374000],["2025-10-06",116.037,116.358,114.545,116.331,29686000],["2025-10-07",117.779,120.137,117.746,119.106,33091000],["2025-10-08",119.711,121.739,119.2,121.425,28514000],["2025-10-09",121.425,123.75,121.182,123.107,28241000],["2025-10-10",122.9,124.7,121.91,122.008,42798000],["2025-10-13",122.135,123.112,120.681,121.903,24608000],["2025-10-14",121.475,122.429,120.31,121.535,23624000],["2025-10-15",121.301,121.962,120.161,120.329,20252000],["2025-10-16",121.215,121.671,117.6,118.359,28326000],["2025-10-17",118.36,120.312,117.895,119.936,29571000],["2025-10-20",120.788,124.776,120.69,123.856,39862000],["2025-10-21",124.283,124.86,123.176,124.135,65082000],["2025-10-22",114.29,115.76,111.251,111.637,147890000],["2025-10-23",112.69,112.783,109.973,111.359,68497000],["2025-10-24",111.1,111.451,109.441,109.469,60280000],["2025-10-27",110.067,110.228,108.73,109.456,46911000],["2025-10-28",109.4,111.698,109.301,110.25,40209000],["2025-10-29",109.984,110.855,109.6,110.041,33995000],["2025-10-30",109.44,110.616,108.811,108.9,41581000],["2025-10-31",110.539,113.488,110.198,111.886,68665000],["2025-11-03",113.324,113.35,107.515,110.009,58634000],["2025-11-04",109.999,110.46,108.668,109.296,38718000],["2025-11-05",108.5,110.085,107.337,109.846,35539000],["2025-11-06",109.458,110.37,108.513,109.702,36532000],["2025-11-07",109.418,110.822,108.75,110.366,44125000],["2025-11-10",110.672,112.82,110.405,112.007,36929000],["2025-11-11",111.76,113.922,111.28,113.644,27966000],["2025-11-12",113.817,116.434,112.826,115.75,39221000],["2025-11-13",115.85,116.733,114.569,115.423,40144000],["2025-11-14",114.273,114.273,110.721,111.217,47607000],["2025-11-17",110.75,111.85,109.55,110.29,26082700],["2025-11-18",110.29,115.25,109.2,114.09,43440600],["2025-11-19",113.0,113.34,108.61,110.0,31868100],["2025-11-20",111.0,111.1,105.39,105.67,36918500],["2025-11-21",105.13,106.53,103.81,104.31,41232700],["2025-11-24",104.25,108.04,103.32,106.97,62918300],["2025-11-25",106.12,106.3,103.82,104.4,35122600],["2025-11-26",105.74,106.95,105.22,106.14,27951000],["2025-11-28",106.44,107.94,106.24,107.58,15021600],["2025-12-01",106.51,109.34,106.31,109.13,24873400],["2025-12-02",109.21,109.73,107.52,109.35,25763000],["2025-12-03",106.59,106.87,102.03,103.96,53593400],["2025-12-04",103.57,103.8,101.77,103.22,51779100],["2025-12-05",98.78,104.79,97.74,100.24,133363600],["2025-12-08",99.87,99.89,95.3,96.79,100906300],["2025-12-09",97.03,97.24,95.45,96.71,51745600],["2025-12-10",96.74,96.97,92.35,92.71,74129300],["2025-12-11",93.9,94.82,92.76,94.09,43949000],["2025-12-12",95.5,96.92,94.65,95.19,49323100],["2025-12-15",96.02,96.37,93.53,93.77,40016500],["2025-12-16",93.88,94.93,93.32,94.57,34265000],["2025-12-17",95.98,97.33,94.46,94.79,50472800],["2025-12-18",95.02,95.81,93.59,94.0,37244700],["2025-12-19",93.57,95.54,93.45,94.39,78990200],["2025-12-22",94.71,94.71,92.91,93.23,39484800],["2025-12-23",93.4,93.81,91.33,93.5,25896200],["2025-12-24",93.11,93.68,92.67,93.64,12427900],["2025-12-26",93.48,94.69,93.27,94.47,22068300],["2025-12-29",93.99,94.97,93.63,94.15,24493700],["2025-12-30",93.52,93.99,93.34,93.78,23422000],["2025-12-31",93.6,94.31,93.2,93.76,23495200],["2026-01-02",94.13,94.13,90.81,90.99,41155400],["2026-01-05",90.92,92.63,90.84,91.46,39183300],["2026-01-06",91.54,91.64,89.74,90.65,43331000],["2026-01-07",91.56,92.42,90.06,90.73,36525700],["2026-01-08",90.45,91.25,89.58,90.53,40068700],["2026-01-09",90.03,90.05,88.32,89.46,55579500],["2026-01-12",89.69,90.34,89.33,89.41,36290600],["2026-01-13",89.44,91.15,89.07,90.32,45221100],["2026-01-14",91.24,91.58,87.95,88.55,49737700],["2026-01-15",89.02,89.89,87.82,88.05,36945100],["2026-01-16",88.34,88.51,87.78,88.0,48130500],["2026-01-20",88.97,89.9,87.02,87.26,109729700],["2026-01-21",82.52,86.0,81.93,85.36,127940700],["2026-01-22",85.02,85.1,82.98,83.54,69113300],["2026-01-23",83.43,86.3,83.28,86.12,64520400],["2026-01-26",86.92,86.94,85.35,85.7,40941900],["2026-01-27",85.28,85.6,83.88,85.58,37790800],["2026-01-28",85.63,86.47,84.3,84.64,37762600],["2026-01-29",84.31,84.38,82.35,83.16,42278100],["2026-01-30",83.1,84.06,82.78,83.49,45755000],["2026-02-02",83.53,85.27,82.72,82.76,41445300],["2026-02-03",82.23,82.45,79.62,79.94,49789000],["2026-02-04",79.99,81.44,79.23,80.16,48963200],["2026-02-05",81.49,83.3,80.54,80.87,54805700],["2026-02-06",81.02,82.49,80.65,82.2,46154100],["2026-02-09",82.18,82.21,79.87,81.47,42200200],["2026-02-10",82.72,84.66,82.09,82.21,43595800],["2026-02-11",81.96,82.48,79.45,79.62,40840300],["2026-02-12",79.11,79.15,75.23,75.86,73516100],["2026-02-13",76.14,77.18,75.53,76.87,42292100],["2026-02-17",76.92,77.87,75.3,77.0,35961500],["2026-02-18",77.32,78.32,76.28,77.99,29883100],["2026-02-19",77.75,78.7,76.59,77.0,30139200],["2026-02-20",76.61,78.85,76.4,78.67,32411300],["2026-02-23",77.79,77.83,75.01,76.02,38363000],["2026-02-24",75.73,78.12,75.21,78.04,33079100],["2026-02-25",79.43,83.12,79.25,82.7,69319300],["2026-02-26",83.2,86.5,82.8,84.59,85642500],["2026-02-27",94.3,96.75,90.58,96.24,200767000],["2026-03-02",95.26,98.07,95.2,97.09,79915400],["2026-03-03",96.01,98.46,95.33,97.7,59149000],["2026-03-04",97.11,99.75,96.99,98.66,52604300],["2026-03-05",98.5,100.19,98.1,99.17,53403000],["2026-03-06",99.33,99.88,97.4,99.02,41196300],["2026-03-09",97.7,98.94,96.58,98.32,48589000],["2026-03-10",97.81,98.49,96.29,96.94,41027200],["2026-03-11",97.41,98.0,94.69,94.89,33962900],["2026-03-12",94.86,95.4,93.87,94.31,34206900],["2026-03-13",94.64,95.68,94.24,95.31,29876700],["2026-03-16",95.58,96.1,94.36,95.2,34931800],["2026-03-17",95.3,96.34,94.01,94.36,26434500],["2026-03-18",94.45,95.34,93.61,94.7,27878300],["2026-03-19",94.31,95.75,90.78,91.74,40169300],["2026-03-20",91.31,91.88,90.69,91.82,61678000],["2026-03-23",92.04,93.98,91.86,93.38,34315900],["2026-03-24",92.79,93.74,90.82,90.92,28938000],["2026-03-25",91.71,92.52,91.24,92.28,29545600],["2026-03-26",91.52,95.86,91.01,93.32,59522000],["2026-03-27",94.57,95.58,92.74,93.43,44590700],["2026-03-30",92.75,94.49,92.22,92.97,32375100],["2026-03-31",93.03,96.26,93.03,96.15,54270000],["2026-04-01",96.47,97.2,94.26,95.55,30439300],["2026-04-02",95.27,98.71,95.17,98.66,37068000],["2026-04-06",100.96,102.69,97.97,98.93,37029300],["2026-04-07",98.55,99.88,98.25,98.82,25016700],["2026-04-08",100.32,100.4,97.44,99.39,30957600],["2026-04-09",99.63,102.34,99.08,102.05,35087800],["2026-04-10",102.47,103.08,101.46,103.01,25769900],["2026-04-13",103.03,103.67,102.06,103.16,26042800],["2026-04-14",103.12,106.57,103.04,106.28,40534900],["2026-04-15",105.98,107.85,105.04,107.71,38023700],["2026-04-16",107.47,108.95,106.62,107.79,64928300],["2026-04-17",96.37,98.74,95.1,97.31,125958700],["2026-04-20",97.14,97.6,93.54,94.83,63298300],["2026-04-21",94.0,94.65,92.37,92.58,61962300],["2026-04-22",93.06,93.85,92.77,93.24,33694300],["2026-04-23",94.06,94.64,92.07,92.82,36851700],["2026-04-24",92.57,93.28,91.8,92.44,32553200],["2026-04-27",92.05,92.84,91.3,91.37,29707400],["2026-04-28",91.5,92.34,90.02,92.27,33418100],["2026-04-29",91.23,92.86,90.86,92.12,26122100],["2026-04-30",91.35,94.22,90.77,93.61,40923000],["2026-05-01",94.42,94.7,91.9,92.06,30406900],["2026-05-04",92.1,92.33,90.89,91.02,25928800],["2026-05-05",91.18,91.28,87.57,87.89,51961300],["2026-05-06",87.15,88.55,86.72,88.27,41932400],["2026-05-07",88.2,89.4,88.13,88.25,30627600],["2026-05-08",87.71,88.04,87.21,87.49,36215100],["2026-05-11",86.53,87.34,85.1,85.45,40556500],["2026-05-12",85.91,89.17,85.81,87.66,43556600],["2026-05-13",86.57,88.62,86.28,87.56,30823500],["2026-05-14",87.62,88.5,86.65,86.94,29408300],["2026-05-15",87.69,89.49,86.69,87.02,32335700],["2026-05-18",86.5,89.82,86.33,89.65,35800500],["2026-05-19",90.14,91.48,88.69,89.33,34545700],["2026-05-20",88.52,88.55,87.5,88.09,23463400],["2026-05-21",88.03,90.37,87.52,89.3,28613900],["2026-05-22",89.1,89.97,88.17,88.6,23847200],["2026-05-26",88.4,88.73,87.25,87.68,24014500],["2026-05-27",87.05,88.5,86.82,87.35,22569500],["2026-05-28",86.9,87.04,85.59,86.36,38803800],["2026-05-29",86.2,86.67,85.66,86.02,39793600],["2026-06-01",85.73,87.23,85.32,85.85,32747200],["2026-06-02",85.61,85.98,83.29,83.33,42947200],["2026-06-03",82.91,83.31,81.1,81.52,36714700],["2026-06-04",83.19,83.7,81.37,81.56,39338800],["2026-06-05",82.33,82.75,81.0,82.18,43474100],["2026-06-08",81.66,83.08,81.34,82.64,33056700],["2026-06-09",82.13,82.34,81.34,81.41,34787200],["2026-06-10",81.71,82.75,80.98,82.0,36304600],["2026-06-11",81.87,82.1,80.09,81.27,33417600],["2026-06-12",81.58,82.0,79.28,80.34,35309700],["2026-06-15",80.62,81.71,80.46,81.67,36430800],["2026-06-16",81.9,81.93,77.71,78.72,65054000],["2026-06-17",78.1,78.45,76.76,76.96,50338800],["2026-06-18",76.93,78.24,76.12,77.38,91920400],["2026-06-22",76.14,77.09,71.81,72.88,82203300],["2026-06-23",73.26,73.96,72.63,72.82,50806800],["2026-06-24",72.69,73.45,71.63,71.84,48001500],["2026-06-25",71.33,72.94,70.86,70.9,44446900],["2026-06-26",71.69,75.2,71.53,73.81,74990300],["2026-06-29",74.62,76.07,73.73,73.78,42429600],["2026-06-30",73.59,73.75,71.0,71.4,49240900],["2026-07-01",72.59,74.36,72.33,74.19,43841800],["2026-07-02",75.09,78.44,74.91,77.65,55456500],["2026-07-06",77.08,77.84,75.71,76.02,45056600],["2026-07-07",77.88,78.19,76.1,76.18,33257300],["2026-07-08",76.27,76.64,74.89,75.59,34373500],["2026-07-09",74.3,75.55,74.02,75.47,36305700],["2026-07-10",75.44,75.7,72.51,73.37,46713900],["2026-07-13",73.9,75.45,73.71,73.83,35101800],["2026-07-14",72.64,74.01,72.28,73.53,33312100],["2026-07-15",73.79,75.06,73.13,73.68,32854300],["2026-07-16",73.95,74.68,72.94,74.35,77505200],["2026-07-17",65.48,69.49,65.08,68.95,142029200],["2026-07-20",68.32,68.38,66.69,67.6,60669100],["2026-07-21",67.42,68.75,66.73,68.67,56565800],["2026-07-22",69.37,70.57,68.35,68.53,44947300],["2026-07-23",68.57,69.36,67.67,68.89,45029100],["2026-07-24",69.29,70.68,67.97,70.09,37593500],["2026-07-27",70.59,71.65,69.86,70.4,39090800],["2026-07-28",72.07,73.76,71.23,72.39,47160200],["2026-07-29",72.19,73.74,71.75,73.63,43737600],["2026-07-30",71.48,73.32,70.55,73.17,54261000],["2026-07-31",71.97,72.75,71.11,71.71,35847500],["2026-08-03",72.77,73.95,72.18,73.33,33922300],["2026-08-04",72.51,73.75,72.3,73.57,42877900],["2026-08-05",75.11,75.3,73.16,74.2,28969400],["2026-08-06",75.14,75.21,73.1,73.69,28892700],["2026-08-07",73.12,74.5,73.08,74.14,24819000],["2026-08-10",73.8,76.32,73.57,76.29,26959900],["2026-08-11",76.2,76.9,74.48,74.79,27840500],["2026-08-12",74.35,74.67,73.57,74.21,20773100],["2026-08-13",76.01,78.4,75.44,78.24,41452900],["2026-08-14",78.48,78.73,77.7601,78.16,25783972]]}