{"t":"NVDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-01-22",0.0401,0.0447,0.0355,0.0376,2714688000],["1999-01-25",0.0405,0.042,0.0376,0.0415,510480000],["1999-01-26",0.042,0.0428,0.0377,0.0383,343200000],["1999-01-27",0.0384,0.0393,0.0362,0.0382,244368000],["1999-01-28",0.0382,0.0384,0.0378,0.038,227520000],["1999-01-29",0.038,0.0382,0.0362,0.0362,244032000],["1999-02-01",0.0362,0.0372,0.0362,0.037,154704000],["1999-02-02",0.0362,0.0372,0.033,0.0341,264096000],["1999-02-03",0.0336,0.0353,0.0334,0.0348,75120000],["1999-02-04",0.0353,0.0377,0.0348,0.0367,181920000],["1999-02-05",0.0373,0.0382,0.0364,0.0378,136848000],["1999-02-08",0.038,0.0382,0.0365,0.0365,154080000],["1999-02-09",0.0372,0.0374,0.0346,0.0351,86976000],["1999-02-10",0.0351,0.036,0.0341,0.0347,148224000],["1999-02-11",0.0348,0.0391,0.0348,0.0377,132240000],["1999-02-12",0.0382,0.0401,0.0382,0.0398,109728000],["1999-02-16",0.0405,0.0422,0.036,0.0401,211008000],["1999-02-17",0.0391,0.0396,0.0372,0.0379,67728000],["1999-02-18",0.0391,0.0396,0.0374,0.0385,70704000],["1999-02-19",0.0382,0.0405,0.0377,0.0398,75360000],["1999-02-22",0.0405,0.041,0.0379,0.0401,205248000],["1999-02-23",0.041,0.0428,0.0386,0.042,138096000],["1999-02-24",0.0482,0.0501,0.0442,0.0453,612768000],["1999-02-25",0.0472,0.0486,0.0432,0.0439,149136000],["1999-02-26",0.0444,0.0458,0.0415,0.0419,172608000],["1999-03-01",0.0429,0.0439,0.0401,0.0421,92160000],["1999-03-02",0.042,0.0422,0.041,0.0417,55248000],["1999-03-03",0.042,0.042,0.0386,0.0389,61392000],["1999-03-04",0.0408,0.041,0.0377,0.038,57360000],["1999-03-05",0.0384,0.0403,0.0384,0.0402,78768000],["1999-03-08",0.0391,0.042,0.0384,0.0408,75888000],["1999-03-09",0.0407,0.0427,0.0407,0.0421,143184000],["1999-03-10",0.0427,0.0427,0.0408,0.0414,235344000],["1999-03-11",0.0407,0.0414,0.0396,0.0396,54288000],["1999-03-12",0.0398,0.0398,0.0382,0.0389,90768000],["1999-03-15",0.0398,0.041,0.0396,0.0405,108816000],["1999-03-16",0.0408,0.0413,0.0389,0.0392,79152000],["1999-03-17",0.0396,0.0403,0.0385,0.0395,51360000],["1999-03-18",0.0396,0.0405,0.0386,0.0399,46320000],["1999-03-19",0.0398,0.0413,0.0398,0.0401,105312000],["1999-03-22",0.0409,0.041,0.0389,0.0389,36672000],["1999-03-23",0.0391,0.0391,0.0358,0.0365,163968000],["1999-03-24",0.0362,0.0365,0.0348,0.0362,60864000],["1999-03-25",0.0361,0.0382,0.036,0.0367,40320000],["1999-03-26",0.0372,0.0401,0.0372,0.0399,88272000],["1999-03-29",0.0411,0.0421,0.0404,0.0411,65952000],["1999-03-30",0.0413,0.0416,0.0374,0.0377,69504000],["1999-03-31",0.0389,0.0408,0.0371,0.0403,153600000],["1999-04-01",0.0403,0.0405,0.0384,0.0391,30432000],["1999-04-05",0.0386,0.0396,0.0377,0.0379,98640000],["1999-04-06",0.0383,0.0384,0.0362,0.037,69696000],["1999-04-07",0.0372,0.0403,0.037,0.0401,89280000],["1999-04-08",0.0403,0.042,0.0398,0.0408,130128000],["1999-04-09",0.041,0.041,0.0398,0.0401,48624000],["1999-04-12",0.0396,0.0396,0.0377,0.0384,33312000],["1999-04-13",0.0391,0.0391,0.0362,0.0368,36144000],["1999-04-14",0.0367,0.0376,0.0358,0.0358,48288000],["1999-04-15",0.0367,0.0367,0.0358,0.0367,35856000],["1999-04-16",0.0365,0.0385,0.0365,0.0379,38928000],["1999-04-19",0.0384,0.0384,0.0358,0.0362,31296000],["1999-04-20",0.0362,0.0377,0.0352,0.0355,67680000],["1999-04-21",0.0355,0.0362,0.0353,0.0361,37488000],["1999-04-22",0.0362,0.0362,0.0342,0.0346,227184000],["1999-04-23",0.0345,0.0346,0.0327,0.0329,126048000],["1999-04-26",0.0329,0.0334,0.0305,0.0312,123504000],["1999-04-27",0.032,0.0348,0.0315,0.0346,226944000],["1999-04-28",0.0348,0.0348,0.0333,0.0343,120096000],["1999-04-29",0.0345,0.0346,0.0336,0.0343,48144000],["1999-04-30",0.0347,0.0362,0.0345,0.0348,99312000],["1999-05-03",0.0352,0.0352,0.0341,0.0351,33840000],["1999-05-04",0.0351,0.0351,0.0324,0.0331,96048000],["1999-05-05",0.0334,0.0339,0.0315,0.0339,144576000],["1999-05-06",0.0336,0.0343,0.0322,0.0332,35616000],["1999-05-07",0.0322,0.0336,0.0322,0.0334,25008000],["1999-05-10",0.0331,0.0341,0.0331,0.0334,19680000],["1999-05-11",0.0348,0.0362,0.0341,0.0352,171744000],["1999-05-12",0.0355,0.0364,0.0351,0.0362,168480000],["1999-05-13",0.0362,0.0372,0.0361,0.0362,69936000],["1999-05-14",0.0362,0.0362,0.0339,0.0343,28464000],["1999-05-17",0.0339,0.036,0.0337,0.036,35760000],["1999-05-18",0.0364,0.0382,0.0353,0.0377,151536000],["1999-05-19",0.0393,0.0408,0.0354,0.036,451728000],["1999-05-20",0.0362,0.0362,0.0318,0.0331,178176000],["1999-05-21",0.0327,0.0327,0.0315,0.0324,303504000],["1999-05-24",0.0327,0.0334,0.0318,0.0323,162624000],["1999-05-25",0.0324,0.0329,0.0322,0.0326,130080000],["1999-05-26",0.0324,0.0341,0.0324,0.0324,104736000],["1999-05-27",0.0327,0.0327,0.0322,0.0322,82320000],["1999-05-28",0.0327,0.0327,0.0322,0.0326,88656000],["1999-06-01",0.0324,0.0327,0.032,0.0327,98544000],["1999-06-02",0.0327,0.0327,0.0315,0.0315,130128000],["1999-06-03",0.0323,0.0326,0.032,0.0323,41568000],["1999-06-04",0.0326,0.0327,0.0323,0.0326,78912000],["1999-06-07",0.0327,0.0334,0.0327,0.0329,125136000],["1999-06-08",0.033,0.0343,0.0329,0.0337,153312000],["1999-06-09",0.0339,0.0351,0.0339,0.0343,95184000],["1999-06-10",0.0343,0.0346,0.0341,0.0345,36096000],["1999-06-11",0.0345,0.0346,0.0326,0.0337,61008000],["1999-06-14",0.0338,0.0339,0.0322,0.0324,51648000],["1999-06-15",0.0324,0.0327,0.032,0.0324,49296000],["1999-06-16",0.0329,0.0343,0.0324,0.0334,64416000],["1999-06-17",0.0331,0.0336,0.0324,0.0324,74928000],["1999-06-18",0.0327,0.0327,0.0312,0.0312,158736000],["1999-06-21",0.0322,0.0329,0.0313,0.0329,83472000],["1999-06-22",0.0329,0.0329,0.0316,0.0323,193056000],["1999-06-23",0.032,0.0329,0.0316,0.0329,210912000],["1999-06-24",0.0331,0.0331,0.032,0.0322,115200000],["1999-06-25",0.032,0.033,0.032,0.0327,73536000],["1999-06-28",0.0337,0.0337,0.0324,0.0331,109152000],["1999-06-29",0.0336,0.034,0.0331,0.0335,92688000],["1999-06-30",0.0346,0.0365,0.0339,0.0365,269232000],["1999-07-01",0.0365,0.0365,0.0327,0.0346,88992000],["1999-07-02",0.0351,0.0371,0.0343,0.0371,224880000],["1999-07-06",0.0374,0.0374,0.0367,0.0372,198096000],["1999-07-07",0.0374,0.0374,0.0365,0.0365,63120000],["1999-07-08",0.0367,0.0379,0.0355,0.0373,186048000],["1999-07-09",0.0372,0.0408,0.0372,0.0405,211728000],["1999-07-12",0.0429,0.0441,0.0413,0.0423,401040000],["1999-07-13",0.0428,0.043,0.0405,0.0424,138864000],["1999-07-14",0.0424,0.0434,0.0405,0.0408,137952000],["1999-07-15",0.0411,0.0424,0.041,0.041,137040000],["1999-07-16",0.0417,0.0422,0.041,0.0419,103872000],["1999-07-19",0.042,0.0421,0.0405,0.0408,43632000],["1999-07-20",0.0408,0.0408,0.0386,0.0401,178752000],["1999-07-21",0.0396,0.0396,0.0377,0.0389,112080000],["1999-07-22",0.0386,0.0386,0.0367,0.0371,213264000],["1999-07-23",0.037,0.0382,0.037,0.0371,80256000],["1999-07-26",0.038,0.038,0.0372,0.0372,60528000],["1999-07-27",0.0372,0.0374,0.0367,0.0373,98592000],["1999-07-28",0.0372,0.0384,0.0371,0.0379,244224000],["1999-07-29",0.0372,0.0384,0.037,0.0383,388800000],["1999-07-30",0.0383,0.0393,0.0382,0.0384,452304000],["1999-08-02",0.0384,0.0389,0.0382,0.0388,313344000],["1999-08-03",0.0388,0.0388,0.0374,0.0378,255216000],["1999-08-04",0.038,0.0382,0.0377,0.0378,89952000],["1999-08-05",0.0378,0.0384,0.0372,0.0384,240576000],["1999-08-06",0.0383,0.0385,0.0382,0.0384,183984000],["1999-08-09",0.0385,0.0389,0.0382,0.0384,31056000],["1999-08-10",0.0386,0.0408,0.0384,0.0391,212064000],["1999-08-11",0.0398,0.0422,0.0393,0.0417,197712000],["1999-08-12",0.042,0.0448,0.0417,0.0438,239616000],["1999-08-13",0.0434,0.0442,0.0429,0.0433,84672000],["1999-08-16",0.0436,0.0436,0.0402,0.0416,223440000],["1999-08-17",0.0417,0.0424,0.0407,0.0417,193536000],["1999-08-18",0.0413,0.0432,0.0404,0.0427,279888000],["1999-08-19",0.0457,0.0541,0.0441,0.0517,1966992000],["1999-08-20",0.0519,0.0522,0.0494,0.0513,353088000],["1999-08-23",0.0506,0.0506,0.0465,0.0482,507984000],["1999-08-24",0.0475,0.0484,0.0451,0.0479,398064000],["1999-08-25",0.0481,0.0485,0.0458,0.0477,350352000],["1999-08-26",0.0477,0.0484,0.0463,0.047,275376000],["1999-08-27",0.0479,0.0515,0.0477,0.0496,552384000],["1999-08-30",0.0504,0.0514,0.0473,0.0494,158640000],["1999-08-31",0.0496,0.0539,0.0486,0.0537,786864000],["1999-09-01",0.0537,0.0537,0.0503,0.0512,565344000],["1999-09-02",0.0495,0.0508,0.0484,0.0506,341088000],["1999-09-03",0.0515,0.0522,0.0506,0.0509,258864000],["1999-09-07",0.0517,0.0517,0.0504,0.0507,124416000],["1999-09-08",0.0508,0.0512,0.0506,0.0506,170064000],["1999-09-09",0.051,0.0514,0.0489,0.0498,209472000],["1999-09-10",0.0507,0.0513,0.0503,0.0506,167424000],["1999-09-13",0.0508,0.0508,0.0484,0.0489,174432000],["1999-09-14",0.0489,0.0489,0.0472,0.0475,250368000],["1999-09-15",0.0469,0.0484,0.0465,0.0478,212736000],["1999-09-16",0.0472,0.0477,0.046,0.0466,158112000],["1999-09-17",0.0463,0.0467,0.0448,0.0465,171648000],["1999-09-20",0.0457,0.0463,0.0448,0.0448,229104000],["1999-09-21",0.0439,0.0441,0.0399,0.0405,737328000],["1999-09-22",0.0405,0.0417,0.0382,0.0415,375984000],["1999-09-23",0.0416,0.0417,0.0377,0.038,379584000],["1999-09-24",0.0382,0.0391,0.032,0.0346,684912000],["1999-09-27",0.0368,0.0374,0.0346,0.0367,432000000],["1999-09-28",0.0368,0.0405,0.0367,0.0401,413184000],["1999-09-29",0.0409,0.0424,0.0362,0.0368,594048000],["1999-09-30",0.0382,0.0393,0.0362,0.0367,342528000],["1999-10-01",0.0361,0.0374,0.0346,0.0365,347760000],["1999-10-04",0.0377,0.0378,0.0367,0.0372,177600000],["1999-10-05",0.0372,0.041,0.0372,0.0408,478080000],["1999-10-06",0.0409,0.0477,0.0405,0.0457,1508736000],["1999-10-07",0.0476,0.0476,0.0424,0.0427,487296000],["1999-10-08",0.0427,0.0461,0.041,0.0448,398928000],["1999-10-11",0.0452,0.0453,0.0424,0.0436,544464000],["1999-10-12",0.0439,0.0444,0.0429,0.043,322992000],["1999-10-13",0.0426,0.0426,0.041,0.0419,280368000],["1999-10-14",0.042,0.042,0.0405,0.041,192336000],["1999-10-15",0.039,0.041,0.0389,0.0408,210720000],["1999-10-18",0.0409,0.0409,0.0384,0.0386,215184000],["1999-10-19",0.0398,0.0398,0.0364,0.0371,308928000],["1999-10-20",0.0377,0.0389,0.0371,0.0384,348720000],["1999-10-21",0.0383,0.0402,0.0372,0.0402,382128000],["1999-10-22",0.0401,0.0423,0.0401,0.0411,286752000],["1999-10-25",0.0409,0.0415,0.0391,0.0391,213840000],["1999-10-26",0.0408,0.0444,0.0405,0.0429,481248000],["1999-10-27",0.0432,0.0434,0.0403,0.041,214128000],["1999-10-28",0.0413,0.042,0.0389,0.0391,222768000],["1999-10-29",0.0396,0.0429,0.0393,0.0422,330528000],["1999-11-01",0.0415,0.0465,0.0415,0.0448,782544000],["1999-11-02",0.0457,0.0479,0.0453,0.0477,837504000],["1999-11-03",0.0496,0.0537,0.0492,0.0523,2011680000],["1999-11-04",0.0529,0.0571,0.0529,0.0557,1260336000],["1999-11-05",0.0572,0.0577,0.0513,0.0539,616368000],["1999-11-08",0.0522,0.057,0.0506,0.0554,470016000],["1999-11-09",0.0553,0.0556,0.0525,0.0546,272352000],["1999-11-10",0.0548,0.0548,0.0531,0.0541,144048000],["1999-11-11",0.0541,0.0608,0.0529,0.0579,562704000],["1999-11-12",0.0605,0.061,0.057,0.061,501504000],["1999-11-15",0.0615,0.0633,0.0589,0.0599,362208000],["1999-11-16",0.0613,0.0668,0.061,0.0656,723792000],["1999-11-17",0.0668,0.0715,0.0658,0.0681,786384000],["1999-11-18",0.0695,0.0701,0.0677,0.0683,235968000],["1999-11-19",0.0765,0.0847,0.0763,0.0818,2165184000],["1999-11-22",0.0839,0.0839,0.0768,0.0817,540192000],["1999-11-23",0.0733,0.0767,0.0725,0.0758,553248000],["1999-11-24",0.0755,0.0763,0.0678,0.0734,406848000],["1999-11-26",0.0727,0.0734,0.0706,0.073,71760000],["1999-11-29",0.0727,0.0737,0.0687,0.0703,298608000],["1999-11-30",0.0706,0.0718,0.0661,0.0661,314688000],["1999-12-01",0.0661,0.0703,0.0661,0.0694,223536000],["1999-12-02",0.0696,0.0755,0.0696,0.0745,309888000],["1999-12-03",0.0752,0.0765,0.0718,0.0727,342768000],["1999-12-06",0.073,0.0751,0.073,0.0748,178608000],["1999-12-07",0.0754,0.0755,0.0694,0.0723,186384000],["1999-12-08",0.072,0.0762,0.0718,0.0755,201696000],["1999-12-09",0.0754,0.0773,0.0706,0.0732,214944000],["1999-12-10",0.0745,0.0749,0.0711,0.0724,98304000],["1999-12-13",0.0715,0.074,0.0706,0.0721,183840000],["1999-12-14",0.0723,0.074,0.0702,0.0709,273888000],["1999-12-15",0.0705,0.0708,0.067,0.0687,205968000],["1999-12-16",0.069,0.0701,0.068,0.0682,132576000],["1999-12-17",0.0701,0.0729,0.0698,0.0718,262080000],["1999-12-20",0.0719,0.0791,0.0694,0.0777,402432000],["1999-12-21",0.0777,0.0812,0.0749,0.0811,388368000],["1999-12-22",0.0813,0.0839,0.0782,0.083,251184000],["1999-12-23",0.0831,0.0887,0.0827,0.0885,280224000],["1999-12-27",0.0904,0.0905,0.0842,0.0851,202416000],["1999-12-28",0.0851,0.0882,0.0847,0.0849,179184000],["1999-12-29",0.0847,0.0887,0.0847,0.0878,132144000],["1999-12-30",0.0878,0.0891,0.0863,0.0885,139776000],["1999-12-31",0.0883,0.0897,0.088,0.0895,127344000],["2000-01-03",0.0901,0.0909,0.0842,0.0893,300912000],["2000-01-04",0.0878,0.088,0.0825,0.0869,300480000],["2000-01-05",0.0844,0.0858,0.0829,0.0841,188352000],["2000-01-06",0.0841,0.0841,0.0754,0.0786,120480000],["2000-01-07",0.0782,0.0807,0.077,0.0799,71184000],["2000-01-10",0.0801,0.0858,0.0787,0.0825,239856000],["2000-01-11",0.082,0.083,0.0792,0.0792,148128000],["2000-01-12",0.0792,0.0793,0.0761,0.0771,123552000],["2000-01-13",0.077,0.0811,0.0761,0.0804,132192000],["2000-01-14",0.0816,0.0872,0.0813,0.0838,604560000],["2000-01-18",0.0849,0.0878,0.0811,0.0874,261648000],["2000-01-19",0.0878,0.0878,0.0858,0.0866,164688000],["2000-01-20",0.0873,0.092,0.0856,0.0863,179568000],["2000-01-21",0.0861,0.0864,0.0832,0.0854,544272000],["2000-01-24",0.0881,0.0881,0.0811,0.0816,256944000],["2000-01-25",0.0819,0.0827,0.0782,0.0808,237120000],["2000-01-26",0.0808,0.083,0.0761,0.0775,232464000],["2000-01-27",0.0781,0.0781,0.0706,0.0734,458208000],["2000-01-28",0.0725,0.073,0.0684,0.0713,194448000],["2000-01-31",0.0717,0.0732,0.0668,0.0707,182400000],["2000-02-01",0.0708,0.073,0.0682,0.0724,92976000],["2000-02-02",0.0727,0.0758,0.0724,0.0744,149040000],["2000-02-03",0.0768,0.0783,0.0751,0.0756,108240000],["2000-02-04",0.078,0.078,0.0758,0.0774,123696000],["2000-02-07",0.0777,0.0777,0.0725,0.0726,217488000],["2000-02-08",0.0744,0.0787,0.0725,0.0761,468816000],["2000-02-09",0.0789,0.0802,0.0779,0.078,589056000],["2000-02-10",0.0827,0.0954,0.0827,0.094,970080000],["2000-02-11",0.0986,0.0987,0.0885,0.0954,423792000],["2000-02-14",0.0956,0.1106,0.0947,0.1106,650112000],["2000-02-15",0.1109,0.111,0.1018,0.1064,450480000],["2000-02-16",0.1075,0.1149,0.1064,0.1112,1019568000],["2000-02-17",0.1111,0.1159,0.1095,0.1152,535776000],["2000-02-18",0.1135,0.1302,0.1127,0.1285,960864000],["2000-02-22",0.1245,0.1261,0.1202,0.125,542496000],["2000-02-23",0.1235,0.127,0.122,0.1257,511392000],["2000-02-24",0.1264,0.1272,0.1192,0.1245,244320000],["2000-02-25",0.1246,0.1246,0.1116,0.1167,278736000],["2000-02-28",0.1161,0.1173,0.114,0.1159,517872000],["2000-02-29",0.1152,0.1235,0.1152,0.1221,306048000],["2000-03-01",0.1221,0.1221,0.1166,0.1185,383568000],["2000-03-02",0.1195,0.1195,0.1102,0.1105,191040000],["2000-03-03",0.1106,0.1135,0.1097,0.1123,273696000],["2000-03-06",0.113,0.1216,0.1106,0.1116,432096000],["2000-03-07",0.1431,0.1665,0.1369,0.1589,1952208000],["2000-03-08",0.1588,0.1617,0.1474,0.1603,668736000],["2000-03-09",0.1622,0.206,0.1617,0.1913,952944000],["2000-03-10",0.2013,0.2766,0.1998,0.2251,2161200000],["2000-03-13",0.2041,0.2862,0.2022,0.2847,2415168000],["2000-03-14",0.2832,0.2832,0.206,0.2101,1567776000],["2000-03-15",0.2251,0.231,0.1946,0.2015,995616000],["2000-03-16",0.2079,0.2151,0.1767,0.1797,750384000],["2000-03-17",0.1755,0.2041,0.1755,0.1905,557616000],["2000-03-20",0.198,0.2044,0.1843,0.1904,365280000],["2000-03-21",0.1908,0.1924,0.166,0.181,536640000],["2000-03-22",0.1824,0.1879,0.1793,0.1823,230592000],["2000-03-23",0.1806,0.1955,0.1803,0.1855,309408000],["2000-03-24",0.1843,0.1927,0.1717,0.1778,231600000],["2000-03-27",0.1774,0.1831,0.1645,0.1661,388944000],["2000-03-28",0.1604,0.1622,0.1507,0.1537,393312000],["2000-03-29",0.1543,0.1579,0.1374,0.1436,469440000],["2000-03-30",0.1393,0.156,0.1345,0.1427,361920000],["2000-03-31",0.1525,0.1676,0.1498,0.1612,962976000],["2000-04-03",0.1597,0.1603,0.1444,0.1486,329952000],["2000-04-04",0.1564,0.1591,0.1087,0.1431,513792000],["2000-04-05",0.1445,0.186,0.1371,0.1749,639600000],["2000-04-06",0.183,0.1923,0.1743,0.183,404592000],["2000-04-07",0.1922,0.2003,0.1841,0.1957,318576000],["2000-04-10",0.199,0.2106,0.1747,0.1784,395280000],["2000-04-11",0.1659,0.1812,0.1526,0.1678,457584000],["2000-04-12",0.168,0.1717,0.1498,0.1504,313440000],["2000-04-13",0.1515,0.1569,0.1414,0.1439,313296000],["2000-04-14",0.1347,0.1451,0.125,0.1312,421920000],["2000-04-17",0.1202,0.1431,0.1202,0.138,294096000],["2000-04-18",0.1518,0.1712,0.1474,0.1624,477504000],["2000-04-19",0.1675,0.1698,0.1526,0.1546,278352000],["2000-04-20",0.1588,0.1618,0.1517,0.1538,153936000],["2000-04-24",0.145,0.1514,0.1385,0.1462,205968000],["2000-04-25",0.1527,0.1669,0.1524,0.1622,249696000],["2000-04-26",0.1735,0.1774,0.1603,0.1605,254112000],["2000-04-27",0.1498,0.1753,0.1489,0.1736,280992000],["2000-04-28",0.1763,0.1831,0.17,0.17,179040000],["2000-05-01",0.1765,0.1803,0.1713,0.1755,119424000],["2000-05-02",0.1755,0.1858,0.1638,0.1687,234000000],["2000-05-03",0.1676,0.1731,0.1526,0.166,329184000],["2000-05-04",0.1656,0.175,0.1642,0.168,241200000],["2000-05-05",0.1673,0.1798,0.165,0.1758,170592000],["2000-05-08",0.1712,0.1774,0.1691,0.1693,185136000],["2000-05-09",0.1722,0.1736,0.1622,0.1669,176832000],["2000-05-10",0.1653,0.1654,0.149,0.1505,274080000],["2000-05-11",0.1526,0.1597,0.1506,0.1569,245904000],["2000-05-12",0.1612,0.1698,0.1521,0.1521,187824000],["2000-05-15",0.1514,0.1653,0.144,0.1626,282096000],["2000-05-16",0.1698,0.1845,0.1679,0.1793,366432000],["2000-05-17",0.1889,0.2187,0.1887,0.2108,1290624000],["2000-05-18",0.212,0.2155,0.1952,0.1965,509904000],["2000-05-19",0.1908,0.2013,0.1893,0.1948,521184000],["2000-05-22",0.1927,0.2075,0.1756,0.2075,517152000],["2000-05-23",0.2022,0.225,0.1989,0.2058,778560000],["2000-05-24",0.2056,0.2089,0.176,0.2032,739632000],["2000-05-25",0.2062,0.2184,0.1978,0.2003,569184000],["2000-05-26",0.2013,0.2069,0.1889,0.2013,183456000],["2000-05-30",0.2068,0.2149,0.2058,0.2096,303648000],["2000-05-31",0.2089,0.2213,0.2089,0.2177,469536000],["2000-06-01",0.2242,0.2262,0.2182,0.2238,418992000],["2000-06-02",0.2285,0.2537,0.2285,0.251,592176000],["2000-06-05",0.2506,0.269,0.2406,0.2564,491904000],["2000-06-06",0.2573,0.2668,0.2423,0.2436,375888000],["2000-06-07",0.2418,0.2438,0.2292,0.2327,332352000],["2000-06-08",0.2387,0.2389,0.2251,0.2345,460704000],["2000-06-09",0.2389,0.2518,0.2354,0.2412,467280000],["2000-06-12",0.2423,0.2443,0.2294,0.2348,380016000],["2000-06-13",0.2282,0.2423,0.227,0.2422,447840000],["2000-06-14",0.2467,0.248,0.2387,0.2419,275088000],["2000-06-15",0.2412,0.2482,0.2282,0.2482,338592000],["2000-06-16",0.2474,0.2862,0.2473,0.2857,987840000],["2000-06-19",0.285,0.3267,0.2778,0.3036,1052160000],["2000-06-20",0.3088,0.3124,0.2957,0.2995,610272000],["2000-06-21",0.2949,0.3358,0.2949,0.3299,614880000],["2000-06-22",0.3285,0.3353,0.3088,0.3119,614352000],["2000-06-23",0.3036,0.3074,0.2823,0.2825,607392000],["2000-06-26",0.2881,0.3184,0.2835,0.3166,618288000],["2000-06-27",0.3138,0.3191,0.2635,0.2719,604608000],["2000-06-28",0.2776,0.2881,0.2537,0.2614,586608000],["2000-06-29",0.2568,0.2568,0.2194,0.2237,1184880000],["2000-06-30",0.2342,0.2466,0.2227,0.2425,1209192000],["2000-07-03",0.2442,0.2518,0.2308,0.2332,232680000],["2000-07-05",0.2323,0.2327,0.2013,0.2082,777936000],["2000-07-06",0.2084,0.2285,0.2034,0.2208,603936000],["2000-07-07",0.2289,0.2327,0.2175,0.222,346560000],["2000-07-10",0.2182,0.2389,0.2161,0.2335,351264000],["2000-07-11",0.2304,0.2642,0.2277,0.2523,755304000],["2000-07-12",0.2628,0.2726,0.2544,0.2595,388152000],["2000-07-13",0.2649,0.2852,0.2645,0.2838,458736000],["2000-07-14",0.2895,0.295,0.2747,0.2816,280200000],["2000-07-17",0.2859,0.2862,0.2776,0.2785,105552000],["2000-07-18",0.2633,0.2862,0.2633,0.273,183672000],["2000-07-19",0.2633,0.2652,0.2502,0.2556,189504000],["2000-07-20",0.2554,0.269,0.2547,0.2626,142992000],["2000-07-21",0.2633,0.2709,0.2595,0.2659,251928000],["2000-07-24",0.2661,0.268,0.2327,0.2432,281112000],["2000-07-25",0.2471,0.249,0.2337,0.2342,335304000],["2000-07-26",0.2342,0.2342,0.2103,0.2168,380064000],["2000-07-27",0.2099,0.2127,0.1984,0.2013,331560000],["2000-07-28",0.2022,0.2211,0.1908,0.206,512664000],["2000-07-31",0.2175,0.2294,0.206,0.2289,371232000],["2000-08-01",0.2289,0.2308,0.2227,0.2244,350616000],["2000-08-02",0.2213,0.2326,0.2177,0.2289,345432000],["2000-08-03",0.206,0.2442,0.206,0.2389,368664000],["2000-08-04",0.2447,0.248,0.2394,0.2432,194784000],["2000-08-07",0.2449,0.2645,0.244,0.2623,246936000],["2000-08-08",0.2566,0.2709,0.2556,0.2566,128112000],["2000-08-09",0.2599,0.2616,0.2454,0.249,136248000],["2000-08-10",0.2432,0.2575,0.2385,0.2518,156432000],["2000-08-11",0.2523,0.2542,0.2342,0.2459,131928000],["2000-08-14",0.249,0.2513,0.2404,0.2482,108576000],["2000-08-15",0.2494,0.2766,0.2487,0.2717,443328000],["2000-08-16",0.2864,0.2864,0.2702,0.2785,266232000],["2000-08-17",0.2747,0.2852,0.2738,0.2838,129816000],["2000-08-18",0.2826,0.2971,0.2821,0.2938,204720000],["2000-08-21",0.3045,0.3098,0.2976,0.2983,464472000],["2000-08-22",0.2828,0.289,0.2676,0.2702,658872000],["2000-08-23",0.2659,0.2864,0.2604,0.2859,352800000],["2000-08-24",0.2843,0.2964,0.279,0.2936,332616000],["2000-08-25",0.2905,0.2967,0.2847,0.2862,153048000],["2000-08-28",0.2876,0.3014,0.2843,0.2976,189264000],["2000-08-29",0.2988,0.2995,0.2938,0.2969,149376000],["2000-08-30",0.2936,0.3036,0.2905,0.2995,178080000],["2000-08-31",0.304,0.3148,0.2981,0.3029,388896000],["2000-09-01",0.3091,0.3119,0.3,0.3033,204144000],["2000-09-05",0.3105,0.3107,0.3017,0.3038,246144000],["2000-09-06",0.305,0.305,0.2804,0.2828,230136000],["2000-09-07",0.2871,0.2986,0.2752,0.2981,239760000],["2000-09-08",0.2947,0.3014,0.2795,0.2804,222648000],["2000-09-11",0.2769,0.2785,0.2585,0.269,285888000],["2000-09-12",0.2692,0.2833,0.2633,0.2673,125976000],["2000-09-13",0.2666,0.2716,0.2609,0.2672,239976000],["2000-09-14",0.2685,0.2804,0.2614,0.2647,216336000],["2000-09-15",0.2633,0.2742,0.2614,0.2705,242592000],["2000-09-18",0.2711,0.2728,0.2518,0.2547,163488000],["2000-09-19",0.243,0.2633,0.2404,0.2626,301104000],["2000-09-20",0.2554,0.2604,0.2499,0.254,227568000],["2000-09-21",0.2559,0.2707,0.2556,0.2649,346824000],["2000-09-22",0.2387,0.2728,0.2385,0.2695,387264000],["2000-09-25",0.2778,0.2928,0.2757,0.2888,467568000],["2000-09-26",0.2919,0.299,0.2785,0.2957,337344000],["2000-09-27",0.2933,0.3257,0.2933,0.3119,676128000],["2000-09-28",0.3091,0.3234,0.3014,0.3215,333816000],["2000-09-29",0.3124,0.3243,0.3071,0.3124,373872000],["2000-10-02",0.3167,0.3291,0.2971,0.305,340584000],["2000-10-03",0.3067,0.3091,0.2862,0.2885,300264000],["2000-10-04",0.2809,0.29,0.2771,0.2852,419568000],["2000-10-05",0.2874,0.2874,0.2726,0.2785,525048000],["2000-10-06",0.2792,0.2812,0.2573,0.2611,1027176000],["2000-10-09",0.2544,0.2709,0.2366,0.2668,665256000],["2000-10-10",0.2556,0.2685,0.2442,0.2466,415944000],["2000-10-11",0.2316,0.2623,0.2223,0.2487,535776000],["2000-10-12",0.2542,0.269,0.2366,0.2389,401616000],["2000-10-13",0.2406,0.2556,0.2381,0.2485,578976000],["2000-10-16",0.2485,0.2485,0.237,0.2428,339216000],["2000-10-17",0.2418,0.2428,0.2225,0.2251,463248000],["2000-10-18",0.2106,0.2344,0.2006,0.2215,416952000],["2000-10-19",0.2358,0.2461,0.2323,0.243,294888000],["2000-10-20",0.2373,0.2719,0.2356,0.2657,387360000],["2000-10-23",0.2678,0.2695,0.2513,0.2597,182112000],["2000-10-24",0.2585,0.2628,0.2504,0.2513,193968000],["2000-10-25",0.2444,0.248,0.2277,0.2294,385512000],["2000-10-26",0.2308,0.248,0.2146,0.2392,265776000],["2000-10-27",0.2394,0.2453,0.2251,0.2337,210960000],["2000-10-30",0.2299,0.2351,0.217,0.2172,192120000],["2000-10-31",0.2258,0.2409,0.2189,0.2371,299256000],["2000-11-01",0.2313,0.2404,0.2232,0.237,304536000],["2000-11-02",0.2454,0.2614,0.2413,0.2552,192888000],["2000-11-03",0.2518,0.2766,0.2499,0.2719,268632000],["2000-11-06",0.2783,0.3052,0.2766,0.2928,635040000],["2000-11-07",0.2881,0.2881,0.2633,0.273,258240000],["2000-11-08",0.2761,0.2761,0.2609,0.2649,187080000],["2000-11-09",0.249,0.2614,0.2256,0.2373,564528000],["2000-11-10",0.2454,0.2575,0.2184,0.2244,805248000],["2000-11-13",0.2132,0.2499,0.206,0.2254,530040000],["2000-11-14",0.2404,0.2685,0.2385,0.2666,470736000],["2000-11-15",0.2618,0.2702,0.2511,0.2631,423864000],["2000-11-16",0.2556,0.2623,0.2442,0.2466,235536000],["2000-11-17",0.2485,0.2611,0.2337,0.2418,178776000],["2000-11-20",0.2329,0.233,0.2206,0.2232,298752000],["2000-11-21",0.2327,0.2347,0.2075,0.2189,382512000],["2000-11-22",0.2099,0.2165,0.1984,0.2075,409752000],["2000-11-24",0.2099,0.2275,0.2099,0.2194,165072000],["2000-11-27",0.2351,0.2366,0.2032,0.212,363864000],["2000-11-28",0.2152,0.2175,0.1915,0.1962,382344000],["2000-11-29",0.1991,0.1994,0.1693,0.1841,636408000],["2000-11-30",0.1684,0.1684,0.1388,0.1545,981624000],["2000-12-01",0.1641,0.186,0.1631,0.1698,784080000],["2000-12-04",0.1709,0.1765,0.1593,0.1724,474264000],["2000-12-05",0.1846,0.1913,0.1674,0.1836,997224000],["2000-12-06",0.18,0.1851,0.1564,0.1574,950928000],["2000-12-07",0.1498,0.1629,0.1417,0.1545,785184000],["2000-12-08",0.1705,0.1908,0.1546,0.1898,853392000],["2000-12-11",0.1836,0.1936,0.1789,0.1898,757632000],["2000-12-12",0.1851,0.1884,0.1784,0.1846,409512000],["2000-12-13",0.1839,0.187,0.1669,0.1703,675072000],["2000-12-14",0.1691,0.1705,0.1545,0.1586,569016000],["2000-12-15",0.1486,0.1579,0.1421,0.1428,1094424000],["2000-12-18",0.1488,0.1526,0.1455,0.1476,658872000],["2000-12-19",0.1498,0.1631,0.1335,0.1364,946200000],["2000-12-20",0.1295,0.1483,0.1149,0.1216,1105392000],["2000-12-21",0.1199,0.1364,0.1049,0.1064,845256000],["2000-12-22",0.1149,0.1459,0.1149,0.1338,949080000],["2000-12-26",0.1355,0.1369,0.1197,0.1283,343824000],["2000-12-27",0.1269,0.1421,0.1216,0.1369,339456000],["2000-12-28",0.1314,0.1412,0.1292,0.1376,419232000],["2000-12-29",0.1374,0.1419,0.1221,0.125,495168000],["2001-01-02",0.1259,0.1276,0.1137,0.1142,290808000],["2001-01-03",0.1106,0.1505,0.1078,0.1493,910368000],["2001-01-04",0.1467,0.1703,0.1426,0.1665,815448000],["2001-01-05",0.165,0.1657,0.1383,0.1415,432768000],["2001-01-08",0.1376,0.1612,0.1376,0.155,573768000],["2001-01-09",0.1572,0.1612,0.1495,0.1581,302904000],["2001-01-10",0.15,0.1698,0.1464,0.1691,392928000],["2001-01-11",0.165,0.1903,0.1622,0.1831,447648000],["2001-01-12",0.1862,0.1975,0.1774,0.1793,669000000],["2001-01-16",0.1803,0.1803,0.1624,0.1653,414984000],["2001-01-17",0.1779,0.1831,0.1705,0.1712,592584000],["2001-01-18",0.1712,0.2089,0.1674,0.2041,948168000],["2001-01-19",0.2099,0.2175,0.1955,0.1986,1018704000],["2001-01-22",0.1927,0.2003,0.1853,0.1908,377712000],["2001-01-23",0.1884,0.2137,0.1874,0.2098,433632000],["2001-01-24",0.2096,0.2118,0.1967,0.2089,451728000],["2001-01-25",0.2017,0.2022,0.1836,0.1879,440016000],["2001-01-26",0.1774,0.1961,0.1761,0.1939,259248000],["2001-01-29",0.1879,0.1951,0.1812,0.1948,354168000],["2001-01-30",0.1979,0.2033,0.1941,0.1991,243720000],["2001-01-31",0.1994,0.207,0.1927,0.197,358344000],["2001-02-01",0.197,0.1994,0.1884,0.198,371856000],["2001-02-02",0.1982,0.2027,0.1774,0.1789,320520000],["2001-02-05",0.1786,0.1798,0.1681,0.1786,367584000],["2001-02-06",0.1753,0.1831,0.1749,0.1796,250440000],["2001-02-07",0.1784,0.1798,0.1617,0.1712,720384000],["2001-02-08",0.1722,0.182,0.1696,0.1703,384288000],["2001-02-09",0.1688,0.17,0.1629,0.1691,259608000],["2001-02-12",0.1672,0.1691,0.1564,0.1645,354336000],["2001-02-13",0.1676,0.1774,0.1657,0.1696,467736000],["2001-02-14",0.1674,0.187,0.1603,0.182,690888000],["2001-02-15",0.207,0.2189,0.2056,0.2153,1108512000],["2001-02-16",0.2044,0.2327,0.2041,0.227,1081176000],["2001-02-20",0.2213,0.2261,0.2041,0.2044,701304000],["2001-02-21",0.1967,0.2223,0.1946,0.2137,646512000],["2001-02-22",0.2125,0.2289,0.206,0.2227,815304000],["2001-02-23",0.2215,0.2251,0.2003,0.2073,1034664000],["2001-02-26",0.2013,0.207,0.1939,0.2027,751824000],["2001-02-27",0.1977,0.2056,0.1893,0.1905,533832000],["2001-02-28",0.1891,0.2003,0.1669,0.1705,784056000],["2001-03-01",0.1684,0.187,0.1526,0.184,915288000],["2001-03-02",0.1707,0.1829,0.1641,0.1663,1413504000],["2001-03-05",0.1598,0.1722,0.1588,0.1679,742296000],["2001-03-06",0.1765,0.1901,0.1735,0.1841,834408000],["2001-03-07",0.1882,0.1994,0.1848,0.1989,938280000],["2001-03-08",0.1932,0.2077,0.1932,0.2056,829344000],["2001-03-09",0.1948,0.1958,0.1731,0.191,1216776000],["2001-03-12",0.1846,0.1932,0.176,0.1841,762144000],["2001-03-13",0.1865,0.2089,0.1855,0.206,1082352000],["2001-03-14",0.1967,0.2184,0.1967,0.2177,1351128000],["2001-03-15",0.2311,0.2432,0.2227,0.2285,1875984000],["2001-03-16",0.2249,0.2337,0.2182,0.2275,1225200000],["2001-03-19",0.2263,0.2423,0.214,0.2406,943896000],["2001-03-20",0.2378,0.2528,0.2156,0.2182,1990560000],["2001-03-21",0.2187,0.2409,0.2175,0.2344,1877352000],["2001-03-22",0.2366,0.259,0.2347,0.258,1697760000],["2001-03-23",0.2628,0.2676,0.2428,0.2556,1509672000],["2001-03-26",0.2556,0.2709,0.2556,0.2695,1542960000],["2001-03-27",0.2642,0.2735,0.2485,0.2597,1702152000],["2001-03-28",0.2525,0.2666,0.2518,0.2599,1433280000],["2001-03-29",0.2576,0.2728,0.2523,0.2637,1632960000],["2001-03-30",0.2618,0.2668,0.2461,0.2477,1423176000],["2001-04-02",0.2471,0.253,0.2342,0.2373,1265160000],["2001-04-03",0.2337,0.2516,0.2335,0.2451,1991616000],["2001-04-04",0.2358,0.2363,0.2053,0.2199,3362472000],["2001-04-05",0.2344,0.244,0.228,0.2401,1724760000],["2001-04-06",0.237,0.2518,0.233,0.2392,1547664000],["2001-04-09",0.2438,0.2497,0.2238,0.2276,1097160000],["2001-04-10",0.233,0.2564,0.2309,0.249,1186416000],["2001-04-11",0.2644,0.274,0.2568,0.2641,1426872000],["2001-04-12",0.2592,0.2795,0.2542,0.268,1440264000],["2001-04-16",0.2633,0.2688,0.2567,0.2615,764112000],["2001-04-17",0.2577,0.2764,0.2575,0.2743,1112448000],["2001-04-18",0.2859,0.322,0.2859,0.2948,2301864000],["2001-04-19",0.2965,0.3252,0.2951,0.3201,1632264000],["2001-04-20",0.3163,0.3434,0.3079,0.3318,1773840000],["2001-04-23",0.3246,0.3249,0.311,0.3143,1239000000],["2001-04-24",0.3134,0.3369,0.2871,0.292,1828320000],["2001-04-25",0.2928,0.3159,0.2917,0.3055,1423728000],["2001-04-26",0.3121,0.3121,0.2785,0.2814,1486008000],["2001-04-27",0.2923,0.3027,0.2866,0.3014,915672000],["2001-04-30",0.3096,0.3356,0.3031,0.3178,1583280000],["2001-05-01",0.319,0.3484,0.3138,0.3475,1867368000],["2001-05-02",0.3566,0.3566,0.335,0.3395,1547784000],["2001-05-03",0.3293,0.3396,0.3272,0.3381,960504000],["2001-05-04",0.3281,0.3481,0.3266,0.3427,953520000],["2001-05-07",0.3414,0.3606,0.3374,0.3581,975600000],["2001-05-08",0.3634,0.3635,0.3291,0.3322,1620144000],["2001-05-09",0.3216,0.3286,0.3144,0.3166,1319040000],["2001-05-10",0.3258,0.3296,0.3022,0.306,998904000],["2001-05-11",0.3052,0.3071,0.292,0.2981,921216000],["2001-05-14",0.299,0.3042,0.2883,0.3007,702432000],["2001-05-15",0.3033,0.3243,0.2999,0.3115,1242600000],["2001-05-16",0.3044,0.3281,0.3024,0.3262,957096000],["2001-05-17",0.3273,0.3415,0.3222,0.3319,919056000],["2001-05-18",0.3308,0.3396,0.3228,0.3293,575832000],["2001-05-21",0.3286,0.351,0.322,0.3442,1064688000],["2001-05-22",0.3492,0.3579,0.3358,0.3545,1049976000],["2001-05-23",0.3684,0.3815,0.3472,0.3514,2244912000],["2001-05-24",0.3491,0.3657,0.3386,0.3566,1680576000],["2001-05-25",0.3495,0.3547,0.3434,0.3499,947952000],["2001-05-29",0.3479,0.348,0.3308,0.3355,920568000],["2001-05-30",0.3276,0.3443,0.3258,0.3293,3308904000],["2001-05-31",0.3319,0.3339,0.3196,0.3266,1262928000],["2001-06-01",0.3289,0.3475,0.327,0.3447,1022472000],["2001-06-04",0.345,0.3468,0.3348,0.3394,621552000],["2001-06-05",0.339,0.3608,0.3384,0.3572,987168000],["2001-06-06",0.3585,0.3634,0.3533,0.3587,698976000],["2001-06-07",0.3556,0.38,0.3529,0.379,1141152000],["2001-06-08",0.3778,0.3784,0.3652,0.3691,712680000],["2001-06-11",0.3697,0.3701,0.3526,0.3584,581928000],["2001-06-12",0.3508,0.3756,0.3501,0.3703,1102728000],["2001-06-13",0.373,0.3786,0.3547,0.3579,938712000],["2001-06-14",0.3532,0.3632,0.3482,0.3571,946152000],["2001-06-15",0.3529,0.369,0.3464,0.3627,1094544000],["2001-06-18",0.3617,0.3676,0.3443,0.3483,856656000],["2001-06-19",0.3549,0.3632,0.3222,0.3293,1513128000],["2001-06-20",0.3232,0.3472,0.3165,0.3434,1759200000],["2001-06-21",0.3421,0.356,0.3329,0.3499,1484568000],["2001-06-22",0.3482,0.3575,0.3438,0.3484,761184000],["2001-06-25",0.3522,0.3537,0.3375,0.3477,640032000],["2001-06-26",0.34,0.3594,0.3386,0.3577,757920000],["2001-06-27",0.356,0.3567,0.3406,0.3466,895752000],["2001-06-28",0.3513,0.3558,0.3472,0.3507,909336000],["2001-06-29",0.352,0.3594,0.348,0.3539,730920000],["2001-07-02",0.3399,0.3427,0.3331,0.3382,1040016000],["2001-07-03",0.3359,0.3461,0.3342,0.3425,406296000],["2001-07-05",0.3384,0.3405,0.3173,0.3177,1020096000],["2001-07-06",0.3129,0.3154,0.3018,0.3079,802824000],["2001-07-09",0.3039,0.3113,0.2949,0.2978,1014072000],["2001-07-10",0.3018,0.3058,0.2967,0.3003,1221744000],["2001-07-11",0.2991,0.3045,0.2904,0.2997,904632000],["2001-07-12",0.3138,0.3176,0.3062,0.3154,981552000],["2001-07-13",0.3131,0.3165,0.3024,0.3089,690144000],["2001-07-16",0.3054,0.3091,0.2825,0.2841,1191696000],["2001-07-17",0.2793,0.3027,0.2766,0.2999,1169904000],["2001-07-18",0.2928,0.3009,0.2834,0.2896,840984000],["2001-07-19",0.2938,0.3065,0.2893,0.2942,840024000],["2001-07-20",0.2869,0.2934,0.2766,0.2857,742464000],["2001-07-23",0.2862,0.2865,0.2583,0.2587,1547976000],["2001-07-24",0.2622,0.2764,0.2566,0.2762,1365312000],["2001-07-25",0.2757,0.2762,0.2643,0.2735,1245888000],["2001-07-26",0.2709,0.3033,0.2696,0.3014,1714152000],["2001-07-27",0.3009,0.3124,0.2919,0.3091,1094688000],["2001-07-30",0.3094,0.3107,0.2984,0.3017,582288000],["2001-07-31",0.3021,0.31,0.2911,0.3087,1187760000],["2001-08-01",0.3147,0.3291,0.3126,0.3275,1204944000],["2001-08-02",0.3317,0.3365,0.3205,0.3353,1097928000],["2001-08-03",0.3319,0.3378,0.3257,0.3327,820344000],["2001-08-06",0.3303,0.3461,0.3268,0.3427,1292568000],["2001-08-07",0.3427,0.3443,0.3337,0.3377,1088616000],["2001-08-08",0.3347,0.3434,0.3276,0.3291,1125696000],["2001-08-09",0.3276,0.334,0.3174,0.3233,1643616000],["2001-08-10",0.3232,0.3274,0.3133,0.3229,1036488000],["2001-08-13",0.3285,0.3402,0.3236,0.3365,1514784000],["2001-08-14",0.3304,0.3325,0.3234,0.3276,2321160000],["2001-08-15",0.335,0.3389,0.325,0.3279,1816392000],["2001-08-16",0.3219,0.3422,0.3206,0.3418,1026096000],["2001-08-17",0.3331,0.3374,0.3169,0.3196,1668840000],["2001-08-20",0.3176,0.3208,0.3077,0.3174,1183320000],["2001-08-21",0.3182,0.3266,0.3102,0.3107,1186656000],["2001-08-22",0.3162,0.3239,0.3062,0.3235,1498104000],["2001-08-23",0.3224,0.3266,0.3148,0.3163,1013592000],["2001-08-24",0.3197,0.3319,0.3179,0.3254,1110936000],["2001-08-27",0.3181,0.341,0.3169,0.3366,1279608000],["2001-08-28",0.3357,0.3432,0.3297,0.3323,1178760000],["2001-08-29",0.3332,0.3353,0.3188,0.3216,1435800000],["2001-08-30",0.3155,0.3228,0.3081,0.3205,1431312000],["2001-08-31",0.3184,0.3261,0.3142,0.3232,887904000],["2001-09-04",0.3223,0.3223,0.2985,0.3007,1856136000],["2001-09-05",0.3005,0.3094,0.2883,0.3071,2395584000],["2001-09-06",0.3011,0.3106,0.2932,0.2946,1950768000],["2001-09-07",0.29,0.3022,0.2885,0.2977,1970256000],["2001-09-10",0.2952,0.2997,0.2831,0.2891,1872360000],["2001-09-17",0.2711,0.2777,0.2581,0.2594,1138596000],["2001-09-18",0.2644,0.2663,0.2379,0.2437,894372000],["2001-09-19",0.2451,0.2479,0.2065,0.2408,1561908000],["2001-09-20",0.2279,0.2362,0.2137,0.2204,1470696000],["2001-09-21",0.2034,0.2158,0.1985,0.2058,1226304000],["2001-09-24",0.2221,0.2323,0.2123,0.2289,1507500000],["2001-09-25",0.2296,0.2395,0.2193,0.22,941724000],["2001-09-26",0.2228,0.2236,0.2099,0.2121,430812000],["2001-09-27",0.2113,0.2137,0.1947,0.2003,907296000],["2001-09-28",0.206,0.2198,0.1973,0.2096,1044876000],["2001-10-01",0.2095,0.2129,0.1885,0.1918,972804000],["2001-10-02",0.1915,0.1992,0.1729,0.1822,1123032000],["2001-10-03",0.1813,0.2296,0.1813,0.2181,1798824000],["2001-10-04",0.2297,0.2579,0.2218,0.2464,1980576000],["2001-10-05",0.2427,0.2571,0.2334,0.2511,1078212000],["2001-10-08",0.2411,0.2662,0.2411,0.2567,765900000],["2001-10-09",0.2574,0.2625,0.2382,0.2456,917556000],["2001-10-10",0.2412,0.2633,0.2396,0.2614,968124000],["2001-10-11",0.2753,0.2904,0.2739,0.2897,918000000],["2001-10-12",0.2823,0.3091,0.2814,0.3085,1253100000],["2001-10-15",0.2995,0.3167,0.2911,0.3071,908568000],["2001-10-16",0.3068,0.3405,0.3004,0.3381,1383852000],["2001-10-17",0.3455,0.3457,0.3167,0.3182,1695540000],["2001-10-18",0.3182,0.3348,0.3174,0.3316,1020864000],["2001-10-19",0.3269,0.3434,0.3228,0.3385,1059264000],["2001-10-22",0.336,0.351,0.3285,0.3465,970824000],["2001-10-23",0.3509,0.3572,0.3327,0.3404,953028000],["2001-10-24",0.3342,0.3563,0.3304,0.3555,1212144000],["2001-10-25",0.3472,0.3826,0.3419,0.3763,1152396000],["2001-10-26",0.3737,0.3849,0.3472,0.3494,1097124000],["2001-10-29",0.3506,0.3567,0.3207,0.321,1004796000],["2001-10-30",0.3152,0.3353,0.3079,0.3205,1153380000],["2001-10-31",0.3325,0.3415,0.3224,0.3271,989292000],["2001-11-01",0.3313,0.3577,0.3262,0.355,1093776000],["2001-11-02",0.3534,0.3643,0.3403,0.36,1087248000],["2001-11-05",0.3662,0.3762,0.359,0.3613,933456000],["2001-11-06",0.3606,0.3877,0.3587,0.3861,1415376000],["2001-11-07",0.3831,0.4012,0.3809,0.3864,1419144000],["2001-11-08",0.3912,0.3964,0.3682,0.3796,1915188000],["2001-11-09",0.3964,0.4063,0.3891,0.406,2270484000],["2001-11-12",0.4044,0.4273,0.3921,0.4169,1458636000],["2001-11-13",0.4182,0.4183,0.4075,0.4134,1446516000],["2001-11-14",0.4165,0.4205,0.3907,0.4019,1150224000],["2001-11-15",0.3973,0.4096,0.3923,0.4041,874944000],["2001-11-16",0.4044,0.4087,0.3951,0.4006,496128000],["2001-11-19",0.4045,0.4083,0.3701,0.3918,1943052000],["2001-11-20",0.3937,0.4006,0.3764,0.3808,937884000],["2001-11-21",0.3744,0.3859,0.3648,0.3759,728412000],["2001-11-23",0.3774,0.3815,0.3709,0.3812,254016000],["2001-11-26",0.3876,0.4089,0.3865,0.4084,1215780000],["2001-11-27",0.4082,0.422,0.4006,0.4128,1183992000],["2001-11-28",0.4075,0.4143,0.391,0.3919,740844000],["2001-11-29",0.4204,0.4225,0.4075,0.4091,5135472000],["2001-11-30",0.4089,0.4199,0.4029,0.417,1034028000],["2001-12-03",0.4082,0.4133,0.4033,0.4106,851496000],["2001-12-04",0.4127,0.4441,0.4127,0.4437,1384644000],["2001-12-05",0.4472,0.4804,0.4468,0.4795,1707036000],["2001-12-06",0.4757,0.4769,0.4599,0.4719,1138944000],["2001-12-07",0.4684,0.4727,0.4493,0.4575,807036000],["2001-12-10",0.4552,0.4725,0.4514,0.4621,695868000],["2001-12-11",0.4701,0.4895,0.4655,0.4786,792252000],["2001-12-12",0.4823,0.4937,0.473,0.4935,1004628000],["2001-12-13",0.4838,0.49,0.4774,0.4793,881400000],["2001-12-14",0.4792,0.5033,0.477,0.5009,754680000],["2001-12-17",0.4971,0.5262,0.4971,0.5189,1080960000],["2001-12-18",0.5075,0.5147,0.5013,0.5056,886968000],["2001-12-19",0.4972,0.5074,0.4898,0.4917,854652000],["2001-12-20",0.4937,0.5027,0.4706,0.4724,951228000],["2001-12-21",0.4827,0.496,0.4771,0.4928,723972000],["2001-12-24",0.4926,0.5076,0.4924,0.5051,265308000],["2001-12-26",0.5076,0.5261,0.5075,0.5175,642156000],["2001-12-27",0.522,0.5318,0.5212,0.5294,730152000],["2001-12-28",0.5326,0.5361,0.5116,0.5167,757680000],["2001-12-31",0.5205,0.5235,0.5094,0.5105,737580000],["2002-01-02",0.5127,0.5223,0.4998,0.5136,1298904000],["2002-01-03",0.5146,0.5494,0.5143,0.5472,1414752000],["2002-01-04",0.5545,0.5545,0.522,0.5313,936288000],["2002-01-07",0.5334,0.5342,0.5098,0.517,973068000],["2002-01-08",0.5159,0.5355,0.5142,0.5231,774360000],["2002-01-09",0.5304,0.5399,0.5086,0.5159,1141188000],["2002-01-10",0.5132,0.5202,0.4991,0.5036,992508000],["2002-01-11",0.5069,0.5071,0.4793,0.4813,1380852000],["2002-01-14",0.4802,0.4836,0.456,0.456,1369560000],["2002-01-15",0.475,0.4989,0.4745,0.4986,1838808000],["2002-01-16",0.4918,0.495,0.4773,0.4791,1115388000],["2002-01-17",0.495,0.496,0.4771,0.4959,1121544000],["2002-01-18",0.4772,0.4903,0.4769,0.4869,803676000],["2002-01-22",0.4914,0.4927,0.4692,0.4746,1085028000],["2002-01-23",0.4789,0.487,0.4695,0.4836,889164000],["2002-01-24",0.4884,0.5059,0.4781,0.5009,1137684000],["2002-01-25",0.4937,0.512,0.4876,0.4996,817752000],["2002-01-28",0.5094,0.5189,0.5043,0.5188,924288000],["2002-01-29",0.5201,0.5216,0.4853,0.4934,1381932000],["2002-01-30",0.496,0.4998,0.4842,0.4994,1218456000],["2002-01-31",0.5059,0.5097,0.4849,0.5017,973980000],["2002-02-01",0.5008,0.5062,0.4865,0.4894,688272000],["2002-02-04",0.4883,0.5002,0.4656,0.4663,1104864000],["2002-02-05",0.4632,0.4672,0.4436,0.4618,1474620000],["2002-02-06",0.474,0.4814,0.4647,0.4733,1242528000],["2002-02-07",0.4739,0.4739,0.4557,0.4579,964476000],["2002-02-08",0.461,0.4636,0.423,0.4405,1871292000],["2002-02-11",0.4398,0.4655,0.4382,0.4648,1249224000],["2002-02-12",0.4578,0.4834,0.4525,0.4746,1216500000],["2002-02-13",0.4808,0.4888,0.464,0.4685,1230432000],["2002-02-14",0.4725,0.4842,0.4666,0.4743,1225692000],["2002-02-15",0.4525,0.4552,0.4331,0.4376,3988548000],["2002-02-19",0.4189,0.4233,0.4053,0.4086,1972524000],["2002-02-20",0.4014,0.4346,0.4006,0.43,1838736000],["2002-02-21",0.4241,0.4243,0.4001,0.4006,1531044000],["2002-02-22",0.3926,0.3972,0.3758,0.3809,2585616000],["2002-02-25",0.3827,0.4138,0.3826,0.4108,1599564000],["2002-02-26",0.4198,0.427,0.4086,0.4197,1902672000],["2002-02-27",0.4292,0.4311,0.4044,0.4056,1723224000],["2002-02-28",0.4029,0.4102,0.3858,0.3893,1585440000],["2002-03-01",0.393,0.4273,0.3919,0.4269,1311396000],["2002-03-04",0.4282,0.4556,0.4241,0.4507,1484724000],["2002-03-05",0.4437,0.4616,0.4434,0.4495,1379448000],["2002-03-06",0.4361,0.4405,0.426,0.4354,1446060000],["2002-03-07",0.4416,0.4431,0.4199,0.4319,1346532000],["2002-03-08",0.4402,0.454,0.438,0.4448,1270356000],["2002-03-11",0.4399,0.4448,0.4323,0.4396,810540000],["2002-03-12",0.4262,0.4285,0.4136,0.4166,1255032000],["2002-03-13",0.4127,0.4157,0.4075,0.409,1031616000],["2002-03-14",0.406,0.406,0.3855,0.3864,1139460000],["2002-03-15",0.3891,0.4031,0.3817,0.4027,1248288000],["2002-03-18",0.41,0.4189,0.3981,0.4027,1236996000],["2002-03-19",0.4056,0.4063,0.3918,0.3941,846072000],["2002-03-20",0.3877,0.3884,0.3537,0.355,2292588000],["2002-03-21",0.361,0.3781,0.3515,0.3738,1721712000],["2002-03-22",0.3806,0.3806,0.3678,0.3706,1249140000],["2002-03-25",0.3689,0.3693,0.351,0.3515,884160000],["2002-03-26",0.3478,0.3676,0.3458,0.3587,1123512000],["2002-03-27",0.3532,0.3603,0.3411,0.3472,1068012000],["2002-03-28",0.3496,0.3518,0.3195,0.3385,3124080000],["2002-04-01",0.3197,0.3355,0.3095,0.3329,2365344000],["2002-04-02",0.3229,0.341,0.3223,0.3242,1438008000],["2002-04-03",0.3257,0.3345,0.319,0.3303,1094640000],["2002-04-04",0.3278,0.34,0.3233,0.3287,1130964000],["2002-04-05",0.3309,0.3362,0.3179,0.3213,1026900000],["2002-04-08",0.3064,0.332,0.3063,0.332,1151316000],["2002-04-09",0.3353,0.3381,0.3103,0.311,1380768000],["2002-04-10",0.3136,0.3159,0.2717,0.2939,3689724000],["2002-04-11",0.2915,0.2952,0.2778,0.281,1437288000],["2002-04-12",0.2872,0.2895,0.2711,0.2799,1376880000],["2002-04-15",0.2853,0.296,0.2846,0.2912,1157208000],["2002-04-16",0.3042,0.3074,0.2979,0.3039,854856000],["2002-04-17",0.3075,0.312,0.2978,0.3075,944484000],["2002-04-18",0.3043,0.3076,0.2957,0.3023,693156000],["2002-04-19",0.2921,0.2957,0.2814,0.2817,1125672000],["2002-04-22",0.2786,0.2888,0.2785,0.2831,808176000],["2002-04-23",0.2853,0.2886,0.2691,0.2717,773508000],["2002-04-24",0.2748,0.2788,0.2472,0.2479,1582956000],["2002-04-25",0.2469,0.2624,0.2468,0.2575,1168296000],["2002-04-26",0.2603,0.2606,0.2318,0.2318,1191120000],["2002-04-29",0.2591,0.2743,0.2504,0.2704,3930852000],["2002-04-30",0.2768,0.2804,0.2598,0.2656,1776504000],["2002-05-01",0.2613,0.2742,0.2545,0.2704,1718904000],["2002-05-02",0.2717,0.2785,0.2595,0.2595,1125084000],["2002-05-03",0.2598,0.2618,0.2486,0.2499,852756000],["2002-05-06",0.2434,0.2549,0.2384,0.2404,1102044000],["2002-05-07",0.2457,0.2508,0.2343,0.2464,1412448000],["2002-05-08",0.2632,0.279,0.2549,0.2747,1688688000],["2002-05-09",0.2739,0.2795,0.2625,0.263,1230840000],["2002-05-10",0.2684,0.2694,0.2404,0.2433,1321548000],["2002-05-13",0.2458,0.2588,0.2437,0.258,800892000],["2002-05-14",0.2745,0.2865,0.2698,0.2836,1526112000],["2002-05-15",0.2793,0.2946,0.2754,0.2892,1504548000],["2002-05-16",0.2893,0.2957,0.2834,0.2897,985560000],["2002-05-17",0.2976,0.2997,0.2902,0.2989,934404000],["2002-05-20",0.2964,0.3041,0.295,0.3021,953412000],["2002-05-21",0.306,0.3102,0.2788,0.2791,1382604000],["2002-05-22",0.2813,0.292,0.2808,0.2904,1547988000],["2002-05-23",0.2912,0.2918,0.264,0.2727,2556780000],["2002-05-24",0.2675,0.2688,0.2611,0.2673,737784000],["2002-05-28",0.2697,0.2698,0.2514,0.2567,1367088000],["2002-05-29",0.2526,0.2675,0.2487,0.2664,1311012000],["2002-05-30",0.261,0.2688,0.2559,0.2625,1066080000],["2002-05-31",0.264,0.2652,0.2549,0.2553,674112000],["2002-06-03",0.2492,0.2503,0.2372,0.2403,901248000],["2002-06-04",0.2388,0.2537,0.2384,0.2524,1095432000],["2002-06-05",0.253,0.253,0.24,0.2488,1114308000],["2002-06-06",0.2462,0.2522,0.2461,0.2488,739356000],["2002-06-07",0.2286,0.2495,0.2285,0.2465,1371300000],["2002-06-10",0.2498,0.2567,0.2438,0.2444,749148000],["2002-06-11",0.2485,0.2495,0.2328,0.2334,859308000],["2002-06-12",0.2279,0.232,0.2035,0.2133,2267544000],["2002-06-13",0.2149,0.2189,0.2044,0.2111,1265892000],["2002-06-14",0.2033,0.2166,0.1964,0.215,1116444000],["2002-06-17",0.2198,0.2227,0.2132,0.2169,1054140000],["2002-06-18",0.2143,0.2221,0.2118,0.2158,1008300000],["2002-06-19",0.2053,0.2053,0.1804,0.182,2593620000],["2002-06-20",0.1824,0.1873,0.178,0.1803,1425048000],["2002-06-21",0.1794,0.1863,0.1693,0.1729,1484364000],["2002-06-24",0.1685,0.1815,0.1633,0.1761,1379592000],["2002-06-25",0.1793,0.1793,0.1605,0.1615,1172232000],["2002-06-26",0.1432,0.1586,0.1393,0.1532,2067828000],["2002-06-27",0.1588,0.16,0.1282,0.1303,3182808000],["2002-06-28",0.1282,0.1365,0.1254,0.1311,1991184000],["2002-07-01",0.1305,0.1343,0.128,0.1308,1164372000],["2002-07-02",0.1293,0.1297,0.1192,0.1226,1368180000],["2002-07-03",0.1218,0.1334,0.1217,0.1332,1073304000],["2002-07-05",0.1427,0.145,0.1386,0.1449,739524000],["2002-07-08",0.1432,0.1545,0.1431,0.1493,1587180000],["2002-07-09",0.1496,0.1516,0.1387,0.1419,1075080000],["2002-07-10",0.1454,0.1465,0.1371,0.138,926988000],["2002-07-11",0.1373,0.1526,0.1361,0.1521,1143948000],["2002-07-12",0.1603,0.1609,0.1488,0.1519,1344900000],["2002-07-15",0.1523,0.1671,0.1454,0.167,1495272000],["2002-07-16",0.1629,0.1782,0.1599,0.1625,1773432000],["2002-07-17",0.159,0.1622,0.1424,0.1487,1922364000],["2002-07-18",0.1463,0.1549,0.1445,0.1449,1243188000],["2002-07-19",0.1405,0.1461,0.1374,0.1383,845772000],["2002-07-22",0.1377,0.1416,0.1263,0.1319,1290744000],["2002-07-23",0.1327,0.1335,0.1176,0.1221,1409652000],["2002-07-24",0.1204,0.1319,0.1203,0.1299,1175100000],["2002-07-25",0.1248,0.1252,0.1107,0.1149,1796448000],["2002-07-26",0.1183,0.121,0.1091,0.1123,1221900000],["2002-07-29",0.1169,0.1175,0.1116,0.1154,1227720000],["2002-07-30",0.1148,0.1296,0.1145,0.1238,1818012000],["2002-07-31",0.0902,0.092,0.0835,0.0845,4837140000],["2002-08-01",0.0852,0.0852,0.0763,0.0764,1725708000],["2002-08-02",0.0788,0.0794,0.0694,0.0713,1795260000],["2002-08-05",0.0703,0.0704,0.0648,0.0656,1330716000],["2002-08-06",0.0687,0.0717,0.0676,0.0691,1168800000],["2002-08-07",0.0721,0.0728,0.0649,0.0675,892980000],["2002-08-08",0.0681,0.0731,0.0664,0.0719,755424000],["2002-08-09",0.07,0.0725,0.0688,0.0702,581304000],["2002-08-12",0.0694,0.0729,0.0676,0.0702,592800000],["2002-08-13",0.0707,0.0741,0.0687,0.0688,654420000],["2002-08-14",0.0701,0.074,0.0694,0.0734,632688000],["2002-08-15",0.0762,0.08,0.0754,0.0785,1140120000],["2002-08-16",0.0743,0.0843,0.072,0.0816,1657428000],["2002-08-19",0.0851,0.1026,0.0849,0.0965,2243928000],["2002-08-20",0.0973,0.0992,0.091,0.0923,1429488000],["2002-08-21",0.0965,0.0984,0.092,0.0971,1194876000],["2002-08-22",0.0942,0.0981,0.0933,0.0939,1358496000],["2002-08-23",0.0912,0.0918,0.0871,0.0877,919932000],["2002-08-26",0.0894,0.09,0.0842,0.0884,698568000],["2002-08-27",0.0899,0.0904,0.0828,0.0833,686712000],["2002-08-28",0.0829,0.083,0.0778,0.0781,700356000],["2002-08-29",0.0771,0.0827,0.0765,0.0791,815520000],["2002-08-30",0.0784,0.0817,0.0755,0.0771,1065888000],["2002-09-03",0.0734,0.0738,0.0711,0.0723,847284000],["2002-09-04",0.0726,0.0745,0.0688,0.0719,930552000],["2002-09-05",0.0712,0.0715,0.0687,0.0691,714312000],["2002-09-06",0.072,0.0726,0.0696,0.0707,746460000],["2002-09-09",0.0701,0.0728,0.068,0.0706,578040000],["2002-09-10",0.0702,0.0843,0.0701,0.0807,2317632000],["2002-09-11",0.0832,0.0908,0.0832,0.0846,1657536000],["2002-09-12",0.0826,0.0871,0.081,0.082,1294932000],["2002-09-13",0.0811,0.085,0.0801,0.0807,796872000],["2002-09-16",0.0794,0.0797,0.0736,0.0755,925464000],["2002-09-17",0.0789,0.0808,0.0739,0.0744,884052000],["2002-09-18",0.0733,0.0747,0.0701,0.0723,811692000],["2002-09-19",0.0707,0.0733,0.0695,0.0699,618492000],["2002-09-20",0.0704,0.0719,0.0688,0.0703,687312000],["2002-09-23",0.0691,0.0698,0.0668,0.0672,521676000],["2002-09-24",0.0665,0.071,0.0652,0.0678,624444000],["2002-09-25",0.0717,0.0729,0.0689,0.0715,896616000],["2002-09-26",0.0729,0.0736,0.0666,0.0677,739560000],["2002-09-27",0.0675,0.0693,0.0652,0.0653,650688000],["2002-09-30",0.0651,0.0681,0.0637,0.0653,584124000],["2002-10-01",0.0659,0.0694,0.0635,0.0688,888360000],["2002-10-02",0.0694,0.0729,0.0688,0.0688,749100000],["2002-10-03",0.0679,0.0691,0.0652,0.0654,590568000],["2002-10-04",0.0652,0.0673,0.061,0.0621,529788000],["2002-10-07",0.0613,0.0625,0.0586,0.0591,493068000],["2002-10-08",0.061,0.0612,0.0549,0.0573,714252000],["2002-10-09",0.0565,0.0601,0.0552,0.0562,573132000],["2002-10-10",0.0557,0.061,0.0557,0.0591,538032000],["2002-10-11",0.0614,0.0683,0.061,0.0672,994140000],["2002-10-14",0.0652,0.0672,0.0639,0.0652,611484000],["2002-10-15",0.0725,0.0751,0.071,0.072,852768000],["2002-10-16",0.0672,0.0678,0.0649,0.066,578124000],["2002-10-17",0.0717,0.0744,0.07,0.071,585792000],["2002-10-18",0.0707,0.0725,0.068,0.0717,498372000],["2002-10-21",0.0707,0.0808,0.0691,0.0782,930624000],["2002-10-22",0.0746,0.0855,0.0746,0.0808,1272168000],["2002-10-23",0.082,0.0852,0.0809,0.0841,925428000],["2002-10-24",0.0858,0.0867,0.0786,0.0798,1055172000],["2002-10-25",0.0801,0.0851,0.0791,0.0847,745956000],["2002-10-28",0.0886,0.0893,0.0846,0.0852,1070544000],["2002-10-29",0.0853,0.0859,0.0771,0.0814,772728000],["2002-10-30",0.084,0.0885,0.0837,0.0858,1139496000],["2002-10-31",0.0864,0.0914,0.0862,0.0908,1255476000],["2002-11-01",0.0894,0.1089,0.0893,0.1076,2128836000],["2002-11-04",0.1141,0.126,0.1138,0.1193,2688132000],["2002-11-05",0.119,0.121,0.1095,0.1146,2034540000],["2002-11-06",0.1185,0.1236,0.1139,0.1235,1646016000],["2002-11-07",0.1203,0.1203,0.1103,0.111,1660560000],["2002-11-08",0.0939,0.0994,0.084,0.0867,3798900000],["2002-11-11",0.0826,0.0838,0.078,0.08,1378452000],["2002-11-12",0.0819,0.09,0.0812,0.0871,1381188000],["2002-11-13",0.085,0.0923,0.0833,0.0898,1802112000],["2002-11-14",0.0958,0.0976,0.0929,0.0958,1138728000],["2002-11-15",0.1007,0.1061,0.0996,0.1028,2054328000],["2002-11-18",0.111,0.1114,0.1063,0.1066,1982472000],["2002-11-19",0.106,0.1135,0.1048,0.1081,1971948000],["2002-11-20",0.1114,0.1145,0.11,0.1135,1292796000],["2002-11-21",0.1181,0.1288,0.1179,0.1232,2053920000],["2002-11-22",0.1157,0.1224,0.1145,0.12,1251900000],["2002-11-25",0.1255,0.1274,0.1206,0.1243,1230084000],["2002-11-26",0.1249,0.1274,0.1206,0.121,1084332000],["2002-11-27",0.1261,0.1325,0.1245,0.1303,1088556000],["2002-11-29",0.1338,0.1357,0.1297,0.1307,519396000],["2002-12-02",0.1377,0.1394,0.1291,0.1297,1167504000],["2002-12-03",0.1273,0.1276,0.121,0.1212,1046220000],["2002-12-04",0.1126,0.1145,0.1063,0.1067,2206548000],["2002-12-05",0.1135,0.1143,0.1051,0.1077,1594872000],["2002-12-06",0.103,0.1099,0.1013,0.1078,1159224000],["2002-12-09",0.1043,0.106,0.0984,0.0992,969792000],["2002-12-10",0.1017,0.1095,0.1004,0.1075,1389888000],["2002-12-11",0.1068,0.1099,0.1032,0.1069,1364208000],["2002-12-12",0.1109,0.1122,0.1049,0.1052,1302552000],["2002-12-13",0.1032,0.1032,0.1003,0.101,707724000],["2002-12-16",0.1045,0.1076,0.1019,0.107,1056972000],["2002-12-17",0.1089,0.1126,0.106,0.1068,1077744000],["2002-12-18",0.1035,0.1036,0.0984,0.0987,1126836000],["2002-12-19",0.0969,0.102,0.0955,0.0965,1100604000],["2002-12-20",0.0996,0.1007,0.093,0.0978,804576000],["2002-12-23",0.0976,0.1009,0.0973,0.0985,498648000],["2002-12-24",0.0991,0.101,0.096,0.0965,300336000],["2002-12-26",0.0981,0.0996,0.0939,0.0948,719760000],["2002-12-27",0.0974,0.0976,0.0904,0.0912,702528000],["2002-12-30",0.0916,0.0926,0.0859,0.088,784740000],["2002-12-31",0.0871,0.09,0.0854,0.0878,825396000],["2003-01-02",0.0916,0.095,0.0884,0.0939,1302540000],["2003-01-03",0.0942,0.0973,0.0923,0.0939,1037496000],["2003-01-06",0.0962,0.1031,0.0962,0.1016,1033428000],["2003-01-07",0.1036,0.1059,0.1001,0.1013,1498272000],["2003-01-08",0.0987,0.1016,0.0905,0.0912,1852524000],["2003-01-09",0.094,0.095,0.0919,0.0928,1436076000],["2003-01-10",0.0916,0.0958,0.0904,0.0944,924492000],["2003-01-13",0.098,0.0988,0.0932,0.0936,849120000],["2003-01-14",0.0939,0.0952,0.0915,0.0943,868524000],["2003-01-15",0.0944,0.0952,0.0914,0.0914,904584000],["2003-01-16",0.09,0.0912,0.084,0.0852,2039976000],["2003-01-17",0.0829,0.0841,0.081,0.082,1058832000],["2003-01-21",0.0836,0.0853,0.0797,0.08,967356000],["2003-01-22",0.0797,0.0821,0.0795,0.08,550992000],["2003-01-23",0.0822,0.0836,0.08,0.0823,918456000],["2003-01-24",0.0816,0.082,0.0762,0.0776,897108000],["2003-01-27",0.0759,0.0799,0.0746,0.0765,889116000],["2003-01-28",0.0755,0.0807,0.073,0.0792,1785480000],["2003-01-29",0.0771,0.0814,0.0771,0.0808,1022040000],["2003-01-30",0.0824,0.0831,0.0767,0.0775,743064000],["2003-01-31",0.0752,0.0809,0.0746,0.0788,949656000],["2003-02-03",0.0802,0.0818,0.0786,0.0803,755556000],["2003-02-04",0.0797,0.0801,0.0755,0.0767,627720000],["2003-02-05",0.0784,0.0805,0.0771,0.0774,581508000],["2003-02-06",0.0827,0.0829,0.0767,0.078,1226184000],["2003-02-07",0.0795,0.0799,0.0743,0.0745,915156000],["2003-02-10",0.0744,0.0759,0.0712,0.0754,982632000],["2003-02-11",0.076,0.0782,0.0736,0.074,850716000],["2003-02-12",0.074,0.0771,0.0734,0.0744,641400000],["2003-02-13",0.0757,0.0761,0.0736,0.0753,889164000],["2003-02-14",0.0856,0.092,0.0836,0.0919,3548844000],["2003-02-18",0.0954,0.099,0.0942,0.0971,1740516000],["2003-02-19",0.0965,0.0987,0.0955,0.0981,1141212000],["2003-02-20",0.0984,0.101,0.0977,0.0981,978132000],["2003-02-21",0.098,0.0984,0.0946,0.0981,913260000],["2003-02-24",0.0973,0.1029,0.0968,0.0994,1137012000],["2003-02-25",0.0962,0.0992,0.0946,0.0987,1239204000],["2003-02-26",0.0974,0.0991,0.0937,0.0939,746892000],["2003-02-27",0.0949,0.0964,0.0933,0.0959,675312000],["2003-02-28",0.0929,0.0965,0.0902,0.0963,1653336000],["2003-03-03",0.0974,0.0992,0.0935,0.0947,702036000],["2003-03-04",0.095,0.0959,0.093,0.0939,538392000],["2003-03-05",0.093,0.096,0.0928,0.0955,522156000],["2003-03-06",0.0947,0.0956,0.0935,0.0939,548064000],["2003-03-07",0.0924,0.0956,0.0916,0.0953,581148000],["2003-03-10",0.0943,0.0948,0.0925,0.0926,344796000],["2003-03-11",0.0933,0.0949,0.0923,0.0933,417144000],["2003-03-12",0.0941,0.0962,0.0933,0.0959,493920000],["2003-03-13",0.0987,0.1061,0.0983,0.1055,1362732000],["2003-03-14",0.1058,0.1068,0.1016,0.1024,1094220000],["2003-03-17",0.1007,0.1104,0.1005,0.1084,1307808000],["2003-03-18",0.108,0.1092,0.1053,0.1075,932280000],["2003-03-19",0.1077,0.1088,0.1042,0.1081,712992000],["2003-03-20",0.1081,0.1113,0.1052,0.109,780060000],["2003-03-21",0.1128,0.1132,0.1032,0.1081,1681800000],["2003-03-24",0.1036,0.1068,0.103,0.104,839016000],["2003-03-25",0.1043,0.1086,0.1039,0.107,672828000],["2003-03-26",0.1094,0.1118,0.1085,0.11,1107840000],["2003-03-27",0.1085,0.1108,0.1065,0.1068,1392732000],["2003-03-28",0.1068,0.1072,0.1008,0.1025,1290684000],["2003-03-31",0.0994,0.1006,0.0978,0.0983,680508000],["2003-04-01",0.1003,0.1023,0.0981,0.1012,533808000],["2003-04-02",0.1046,0.1067,0.1032,0.1049,771900000],["2003-04-03",0.1068,0.1068,0.1041,0.1063,702780000],["2003-04-04",0.1066,0.1068,0.1017,0.1022,513840000],["2003-04-07",0.109,0.1099,0.1023,0.1032,671256000],["2003-04-08",0.1042,0.1047,0.1016,0.1023,475032000],["2003-04-09",0.1026,0.1054,0.1016,0.1017,694260000],["2003-04-10",0.1031,0.1032,0.1013,0.1023,364104000],["2003-04-11",0.1034,0.1042,0.1001,0.1011,374184000],["2003-04-14",0.0996,0.1032,0.0993,0.1029,445776000],["2003-04-15",0.1022,0.1036,0.0997,0.1023,490212000],["2003-04-16",0.1047,0.1049,0.1015,0.1023,671988000],["2003-04-17",0.1031,0.1044,0.101,0.1042,520740000],["2003-04-21",0.1043,0.1071,0.1033,0.1068,597144000],["2003-04-22",0.1063,0.1083,0.1045,0.1082,787392000],["2003-04-23",0.1081,0.1113,0.1072,0.1106,606204000],["2003-04-24",0.1107,0.1107,0.1059,0.1074,660912000],["2003-04-25",0.1068,0.1086,0.1024,0.1034,884652000],["2003-04-28",0.1046,0.1084,0.1034,0.1065,674988000],["2003-04-29",0.109,0.1113,0.1081,0.1098,670344000],["2003-04-30",0.1092,0.1122,0.1087,0.1094,466620000],["2003-05-01",0.1086,0.1111,0.108,0.11,733368000],["2003-05-02",0.1115,0.1221,0.1109,0.1213,1691088000],["2003-05-05",0.1225,0.13,0.1203,0.1243,1576164000],["2003-05-06",0.1237,0.1277,0.1225,0.1245,1143864000],["2003-05-07",0.1226,0.1255,0.1203,0.1225,897372000],["2003-05-08",0.121,0.1274,0.1194,0.1226,1957452000],["2003-05-09",0.1437,0.1643,0.1396,0.1631,9230856000],["2003-05-12",0.1635,0.1671,0.1572,0.1585,3007860000],["2003-05-13",0.1531,0.158,0.1522,0.1555,1824108000],["2003-05-14",0.1561,0.158,0.1534,0.1554,965580000],["2003-05-15",0.1577,0.161,0.1568,0.1607,1105656000],["2003-05-16",0.1587,0.1651,0.1585,0.1622,1028916000],["2003-05-19",0.1601,0.1616,0.1512,0.1531,1220484000],["2003-05-20",0.1533,0.1553,0.1526,0.1541,884124000],["2003-05-21",0.1542,0.1596,0.1534,0.1596,905472000],["2003-05-22",0.1598,0.1615,0.1561,0.1601,888816000],["2003-05-23",0.1603,0.1633,0.1586,0.1593,867612000],["2003-05-27",0.1576,0.174,0.1545,0.1734,1677408000],["2003-05-28",0.1728,0.1747,0.1686,0.1729,1235556000],["2003-05-29",0.1728,0.1906,0.1725,0.1847,2297736000],["2003-05-30",0.2022,0.2032,0.1973,0.1997,2142312000],["2003-06-02",0.2049,0.2051,0.1874,0.1886,1566144000],["2003-06-03",0.1865,0.1983,0.1842,0.1925,1596804000],["2003-06-04",0.1919,0.1973,0.1889,0.1971,1175604000],["2003-06-05",0.1945,0.2034,0.1919,0.2028,1204404000],["2003-06-06",0.2107,0.2118,0.195,0.1966,1378836000],["2003-06-09",0.1954,0.2004,0.1912,0.1942,720588000],["2003-06-10",0.1942,0.1972,0.1921,0.197,563304000],["2003-06-11",0.1958,0.1989,0.1923,0.1972,943836000],["2003-06-12",0.1986,0.2007,0.1936,0.1942,1046688000],["2003-06-13",0.1858,0.1912,0.1778,0.1791,1826808000],["2003-06-16",0.1812,0.1852,0.1693,0.1829,1904868000],["2003-06-17",0.1871,0.1885,0.1816,0.1873,999852000],["2003-06-18",0.1854,0.1982,0.1839,0.1944,1122072000],["2003-06-19",0.1953,0.1963,0.1816,0.1826,1190532000],["2003-06-20",0.1846,0.1847,0.1778,0.1807,937848000],["2003-06-23",0.1805,0.1815,0.1707,0.1743,734784000],["2003-06-24",0.1732,0.177,0.1683,0.1739,1008816000],["2003-06-25",0.1744,0.1815,0.1737,0.1751,1060620000],["2003-06-26",0.1756,0.1776,0.1701,0.1753,960540000],["2003-06-27",0.1773,0.1789,0.1713,0.1722,709104000],["2003-06-30",0.1744,0.1779,0.1725,0.1748,544128000],["2003-07-01",0.1726,0.1822,0.171,0.182,977016000],["2003-07-02",0.1837,0.186,0.1789,0.1815,846828000],["2003-07-03",0.1773,0.1841,0.1769,0.1794,420912000],["2003-07-07",0.1818,0.1921,0.1818,0.1912,832200000],["2003-07-08",0.1859,0.1915,0.1854,0.189,602856000],["2003-07-09",0.1889,0.1965,0.1886,0.1934,755352000],["2003-07-10",0.1873,0.1898,0.1822,0.1854,644568000],["2003-07-11",0.1876,0.1888,0.1848,0.1864,495000000],["2003-07-14",0.1912,0.1923,0.1841,0.185,694344000],["2003-07-15",0.1877,0.1886,0.1772,0.1789,1143456000],["2003-07-16",0.1823,0.1831,0.1725,0.1767,880476000],["2003-07-17",0.1714,0.1736,0.1656,0.1679,853764000],["2003-07-18",0.1646,0.1651,0.1562,0.1622,1280832000],["2003-07-21",0.1632,0.1637,0.156,0.1598,985140000],["2003-07-22",0.1643,0.1655,0.1615,0.1625,582444000],["2003-07-23",0.1623,0.1656,0.1574,0.1646,605328000],["2003-07-24",0.1676,0.1688,0.1568,0.1582,1116828000],["2003-07-25",0.1585,0.1616,0.1526,0.1607,1002084000],["2003-07-28",0.162,0.1624,0.1551,0.1557,703752000],["2003-07-29",0.1416,0.1538,0.1401,0.1455,2794788000],["2003-07-30",0.145,0.1467,0.143,0.1439,788724000],["2003-07-31",0.1473,0.1494,0.1441,0.1457,897600000],["2003-08-01",0.1458,0.1517,0.1443,0.1505,767556000],["2003-08-04",0.1503,0.1589,0.1494,0.1561,1428852000],["2003-08-05",0.1602,0.1638,0.1544,0.1557,1063488000],["2003-08-06",0.1536,0.1557,0.1456,0.1493,1025868000],["2003-08-07",0.149,0.1511,0.1453,0.1473,1040340000],["2003-08-08",0.1263,0.1268,0.1164,0.1183,3767580000],["2003-08-11",0.1202,0.1263,0.1194,0.1247,1675752000],["2003-08-12",0.1263,0.1275,0.1242,0.1272,764160000],["2003-08-13",0.1277,0.1301,0.1245,0.128,693552000],["2003-08-14",0.1238,0.1256,0.1222,0.1236,1527696000],["2003-08-15",0.1229,0.124,0.1221,0.1232,217716000],["2003-08-18",0.1252,0.1269,0.123,0.1269,717684000],["2003-08-19",0.1297,0.1374,0.1296,0.1366,1403976000],["2003-08-20",0.1347,0.1372,0.1317,0.1347,870348000],["2003-08-21",0.138,0.1396,0.1358,0.1383,644748000],["2003-08-22",0.1467,0.1487,0.1393,0.1393,1002396000],["2003-08-25",0.142,0.142,0.1374,0.1386,434028000],["2003-08-26",0.1368,0.1389,0.1326,0.1364,768984000],["2003-08-27",0.1373,0.1419,0.1358,0.1405,567816000],["2003-08-28",0.1419,0.1426,0.1352,0.1368,828312000],["2003-08-29",0.1366,0.1393,0.1361,0.1387,532884000],["2003-09-02",0.1411,0.1423,0.1367,0.1374,711456000],["2003-09-03",0.1395,0.1399,0.1341,0.1348,849972000],["2003-09-04",0.1353,0.1393,0.1343,0.1361,740064000],["2003-09-05",0.1363,0.1458,0.1347,0.1425,1198740000],["2003-09-08",0.1448,0.1508,0.1431,0.1491,1508712000],["2003-09-09",0.145,0.1638,0.143,0.1583,2489436000],["2003-09-10",0.1538,0.1579,0.1462,0.1474,1380624000],["2003-09-11",0.1494,0.1538,0.1396,0.1455,2612736000],["2003-09-12",0.1443,0.1509,0.1427,0.1477,1162404000],["2003-09-15",0.1489,0.1496,0.1447,0.1452,596028000],["2003-09-16",0.1455,0.1502,0.1455,0.1497,620736000],["2003-09-17",0.1506,0.1544,0.1494,0.1515,902784000],["2003-09-18",0.1506,0.1527,0.149,0.1526,603492000],["2003-09-19",0.1544,0.1554,0.15,0.1514,648096000],["2003-09-22",0.1484,0.1487,0.1442,0.1454,735504000],["2003-09-23",0.1457,0.1477,0.1438,0.1468,628932000],["2003-09-24",0.1437,0.145,0.1355,0.1357,1600668000],["2003-09-25",0.1367,0.1392,0.1332,0.1338,736776000],["2003-09-26",0.1334,0.1338,0.1269,0.1287,895908000],["2003-09-29",0.1222,0.1265,0.1198,0.1217,1944996000],["2003-09-30",0.1206,0.126,0.1202,0.1219,1020888000],["2003-10-01",0.1221,0.1243,0.1218,0.1229,877224000],["2003-10-02",0.1221,0.1265,0.1217,0.1248,857628000],["2003-10-03",0.1282,0.1313,0.126,0.128,862812000],["2003-10-06",0.1283,0.1296,0.126,0.1271,377028000],["2003-10-07",0.1271,0.1282,0.1253,0.1282,510588000],["2003-10-08",0.1282,0.1293,0.1229,0.1237,739440000],["2003-10-09",0.1255,0.1303,0.1245,0.1255,852408000],["2003-10-10",0.1274,0.1286,0.1259,0.1277,413976000],["2003-10-13",0.1291,0.1316,0.1281,0.129,434904000],["2003-10-14",0.1276,0.1317,0.1268,0.1313,623556000],["2003-10-15",0.1329,0.1353,0.1288,0.1296,703488000],["2003-10-16",0.1298,0.1317,0.1278,0.1313,446088000],["2003-10-17",0.1305,0.133,0.127,0.1271,459696000],["2003-10-20",0.1272,0.1301,0.1264,0.13,467388000],["2003-10-21",0.1323,0.1364,0.1305,0.1339,758724000],["2003-10-22",0.1319,0.1349,0.1309,0.1316,620952000],["2003-10-23",0.1297,0.1335,0.1295,0.131,451524000],["2003-10-24",0.1297,0.1317,0.1285,0.1306,447084000],["2003-10-27",0.1313,0.1328,0.1303,0.1313,254460000],["2003-10-28",0.133,0.1403,0.1324,0.1395,956064000],["2003-10-29",0.1354,0.1412,0.1353,0.1395,494004000],["2003-10-30",0.1431,0.1432,0.1367,0.1369,581256000],["2003-10-31",0.1381,0.1393,0.1328,0.1349,598152000],["2003-11-03",0.1342,0.14,0.1336,0.1374,773724000],["2003-11-04",0.1404,0.1408,0.137,0.1379,700896000],["2003-11-05",0.1351,0.1398,0.1329,0.1384,882024000],["2003-11-06",0.1405,0.1412,0.1361,0.1387,1175280000],["2003-11-07",0.1653,0.1683,0.1618,0.166,4292820000],["2003-11-10",0.1665,0.1688,0.1645,0.1655,1210056000],["2003-11-11",0.1618,0.1646,0.1585,0.1614,799140000],["2003-11-12",0.1609,0.1641,0.1601,0.1635,617664000],["2003-11-13",0.1635,0.1659,0.1626,0.1636,580332000],["2003-11-14",0.1641,0.1641,0.1535,0.1539,888420000],["2003-11-17",0.151,0.1541,0.1496,0.1523,599880000],["2003-11-18",0.1561,0.158,0.1496,0.1501,991428000],["2003-11-19",0.1512,0.1549,0.1506,0.1543,567552000],["2003-11-20",0.1519,0.1552,0.1496,0.1502,738852000],["2003-11-21",0.152,0.1522,0.1479,0.1508,543240000],["2003-11-24",0.1522,0.1603,0.1512,0.1599,940644000],["2003-11-25",0.1606,0.164,0.1587,0.1626,822804000],["2003-11-26",0.1653,0.1658,0.1597,0.1628,430032000],["2003-11-28",0.1627,0.1632,0.1606,0.162,206136000],["2003-12-01",0.1638,0.1655,0.1619,0.1643,526980000],["2003-12-02",0.1633,0.167,0.1626,0.1636,574740000],["2003-12-03",0.1641,0.1694,0.1615,0.1619,710028000],["2003-12-04",0.1625,0.1654,0.1573,0.1611,521952000],["2003-12-05",0.1573,0.1618,0.1546,0.1559,559848000],["2003-12-08",0.1559,0.1586,0.1545,0.157,340980000],["2003-12-09",0.1567,0.1583,0.1488,0.1489,598128000],["2003-12-10",0.1489,0.153,0.1488,0.1522,568656000],["2003-12-11",0.1521,0.1618,0.1518,0.1599,694872000],["2003-12-12",0.162,0.1631,0.1564,0.159,700692000],["2003-12-15",0.1637,0.1639,0.1554,0.1558,622752000],["2003-12-16",0.1549,0.159,0.1522,0.158,601728000],["2003-12-17",0.1567,0.1572,0.1523,0.1549,499116000],["2003-12-18",0.1552,0.16,0.1551,0.1584,436728000],["2003-12-19",0.1624,0.1648,0.159,0.1608,916956000],["2003-12-22",0.1584,0.1614,0.1568,0.161,371184000],["2003-12-23",0.1604,0.1692,0.1603,0.1676,722760000],["2003-12-24",0.1675,0.168,0.1659,0.1664,210852000],["2003-12-26",0.1677,0.1745,0.167,0.1735,363960000],["2003-12-29",0.1768,0.1815,0.176,0.1809,756624000],["2003-12-30",0.1789,0.1847,0.1788,0.1812,550884000],["2003-12-31",0.1812,0.182,0.1741,0.177,497268000],["2004-01-02",0.1799,0.1823,0.1761,0.1761,436416000],["2004-01-05",0.1788,0.1831,0.1772,0.1818,575292000],["2004-01-06",0.1813,0.1918,0.1805,0.1892,1093344000],["2004-01-07",0.1871,0.1918,0.1858,0.1909,673032000],["2004-01-08",0.1933,0.1942,0.1898,0.1916,433752000],["2004-01-09",0.1903,0.1967,0.1888,0.1944,766584000],["2004-01-12",0.195,0.1972,0.1932,0.1966,541980000],["2004-01-13",0.1956,0.1975,0.1844,0.1864,865800000],["2004-01-14",0.1873,0.19,0.1833,0.1851,544872000],["2004-01-15",0.1837,0.1869,0.1804,0.1854,609204000],["2004-01-16",0.1873,0.1898,0.1855,0.1882,451728000],["2004-01-20",0.1905,0.1938,0.1883,0.1934,487764000],["2004-01-21",0.1918,0.1926,0.1842,0.1845,494460000],["2004-01-22",0.1855,0.1885,0.178,0.1802,605724000],["2004-01-23",0.1793,0.1829,0.1758,0.1762,482472000],["2004-01-26",0.1773,0.1839,0.176,0.1831,393684000],["2004-01-27",0.1795,0.1824,0.1713,0.1727,934104000],["2004-01-28",0.1749,0.1776,0.1713,0.1722,615204000],["2004-01-29",0.1728,0.1736,0.1614,0.1672,929700000],["2004-01-30",0.1668,0.1736,0.1658,0.1698,466464000],["2004-02-02",0.1712,0.1759,0.1694,0.1725,560844000],["2004-02-03",0.1721,0.1751,0.1696,0.1719,418032000],["2004-02-04",0.1695,0.1709,0.167,0.1673,436800000],["2004-02-05",0.1682,0.1717,0.1671,0.1698,331980000],["2004-02-06",0.172,0.1761,0.1711,0.1737,471132000],["2004-02-09",0.175,0.1778,0.1724,0.1725,373992000],["2004-02-10",0.173,0.1789,0.1729,0.1788,509700000],["2004-02-11",0.1811,0.1857,0.1805,0.1851,737808000],["2004-02-12",0.1841,0.1851,0.1767,0.1795,974892000],["2004-02-13",0.1747,0.1823,0.1732,0.1778,1747500000],["2004-02-17",0.1785,0.1803,0.176,0.1798,575976000],["2004-02-18",0.1803,0.1812,0.1786,0.1798,320244000],["2004-02-19",0.182,0.1852,0.1793,0.1797,631032000],["2004-02-20",0.1794,0.1847,0.1784,0.1842,618120000],["2004-02-23",0.1839,0.1842,0.1754,0.1778,853332000],["2004-02-24",0.1747,0.177,0.1688,0.1707,708384000],["2004-02-25",0.1718,0.175,0.1699,0.1717,652512000],["2004-02-26",0.1742,0.1745,0.1707,0.1728,344976000],["2004-02-27",0.1732,0.1734,0.1672,0.1698,595548000],["2004-03-01",0.1693,0.1726,0.1691,0.1723,506628000],["2004-03-02",0.1725,0.1738,0.1684,0.1691,813348000],["2004-03-03",0.1686,0.1686,0.1641,0.1669,552492000],["2004-03-04",0.1686,0.1709,0.1672,0.1706,413352000],["2004-03-05",0.1667,0.1732,0.1661,0.1693,354888000],["2004-03-08",0.1694,0.1717,0.1622,0.1635,465168000],["2004-03-09",0.1648,0.165,0.1596,0.1623,371232000],["2004-03-10",0.1634,0.1651,0.1588,0.1599,481692000],["2004-03-11",0.1578,0.1635,0.1578,0.1587,526872000],["2004-03-12",0.1609,0.1641,0.1591,0.1621,377952000],["2004-03-15",0.1611,0.1618,0.1574,0.1584,421224000],["2004-03-16",0.1604,0.166,0.1593,0.1652,597504000],["2004-03-17",0.1679,0.1709,0.1672,0.1693,524592000],["2004-03-18",0.1683,0.1732,0.1679,0.1712,528048000],["2004-03-19",0.1702,0.172,0.1682,0.1692,452964000],["2004-03-22",0.1666,0.1692,0.1641,0.1679,576708000],["2004-03-23",0.1702,0.172,0.1667,0.1686,576036000],["2004-03-24",0.1683,0.1789,0.1679,0.1761,787344000],["2004-03-25",0.1781,0.1873,0.1778,0.1863,997128000],["2004-03-26",0.1858,0.1887,0.1833,0.1858,551604000],["2004-03-29",0.1885,0.1963,0.1881,0.1938,985764000],["2004-03-30",0.1925,0.2005,0.1924,0.1996,724956000],["2004-03-31",0.2006,0.2036,0.1996,0.2015,604752000],["2004-04-01",0.2017,0.2058,0.1928,0.1979,1319508000],["2004-04-02",0.2022,0.2035,0.1961,0.2007,649740000],["2004-04-05",0.1996,0.2087,0.1996,0.2079,576744000],["2004-04-06",0.2037,0.2052,0.1984,0.1995,624096000],["2004-04-07",0.201,0.2011,0.1949,0.1984,447864000],["2004-04-08",0.2028,0.206,0.2013,0.2041,447096000],["2004-04-12",0.2057,0.2066,0.199,0.2002,443784000],["2004-04-13",0.2021,0.2022,0.1946,0.1956,442704000],["2004-04-14",0.1946,0.2002,0.1924,0.1966,512016000],["2004-04-15",0.1939,0.1947,0.1854,0.1863,828084000],["2004-04-16",0.1855,0.1856,0.1798,0.1802,654864000],["2004-04-19",0.18,0.1812,0.1767,0.1799,522804000],["2004-04-20",0.1804,0.1824,0.1722,0.1723,513804000],["2004-04-21",0.173,0.1786,0.1712,0.1725,688812000],["2004-04-22",0.1709,0.1764,0.1673,0.1735,695520000],["2004-04-23",0.1757,0.1803,0.1751,0.1773,443928000],["2004-04-26",0.1777,0.1785,0.1699,0.1704,429912000],["2004-04-27",0.1724,0.177,0.1683,0.1689,494568000],["2004-04-28",0.169,0.1716,0.167,0.1683,468768000],["2004-04-29",0.1673,0.1684,0.1614,0.1636,645048000],["2004-04-30",0.1627,0.1637,0.156,0.1566,512928000],["2004-05-03",0.1583,0.1599,0.1519,0.1546,610668000],["2004-05-04",0.1568,0.1664,0.1564,0.1644,772380000],["2004-05-05",0.1646,0.1673,0.1632,0.1658,464280000],["2004-05-06",0.1641,0.1685,0.1606,0.1672,711348000],["2004-05-07",0.1721,0.1753,0.1676,0.1685,956772000],["2004-05-10",0.164,0.1657,0.1583,0.1619,669072000],["2004-05-11",0.164,0.1675,0.1633,0.1659,399936000],["2004-05-12",0.165,0.1652,0.1579,0.1636,482328000],["2004-05-13",0.1622,0.1671,0.1618,0.1641,347952000],["2004-05-14",0.1648,0.1677,0.1633,0.1641,459000000],["2004-05-17",0.1618,0.1639,0.1591,0.1615,308340000],["2004-05-18",0.163,0.166,0.1624,0.1641,204420000],["2004-05-19",0.1678,0.1702,0.1629,0.1638,498276000],["2004-05-20",0.1635,0.1662,0.1606,0.1614,421488000],["2004-05-21",0.1633,0.1635,0.1596,0.1618,282096000],["2004-05-24",0.1615,0.1631,0.1593,0.1612,301620000],["2004-05-25",0.1619,0.169,0.1586,0.1683,681264000],["2004-05-26",0.1683,0.174,0.1673,0.1717,524568000],["2004-05-27",0.1745,0.1771,0.172,0.1722,556548000],["2004-05-28",0.1744,0.1799,0.173,0.1789,637980000],["2004-06-01",0.1759,0.1806,0.1757,0.1788,318420000],["2004-06-02",0.1831,0.184,0.1773,0.1774,643800000],["2004-06-03",0.1775,0.1779,0.1683,0.1689,700824000],["2004-06-04",0.1723,0.1727,0.167,0.1672,649608000],["2004-06-07",0.1699,0.1731,0.1678,0.1712,571956000],["2004-06-08",0.1702,0.1706,0.1657,0.1682,615000000],["2004-06-09",0.1692,0.1694,0.1598,0.1603,498336000],["2004-06-10",0.1629,0.1632,0.1573,0.1587,564516000],["2004-06-14",0.1579,0.1579,0.1525,0.1538,424752000],["2004-06-15",0.1564,0.1584,0.1546,0.1561,394584000],["2004-06-16",0.1556,0.1566,0.153,0.1536,252576000],["2004-06-17",0.1526,0.1564,0.1498,0.1506,482376000],["2004-06-18",0.1514,0.155,0.1488,0.1508,534336000],["2004-06-21",0.151,0.1534,0.1471,0.1481,266568000],["2004-06-22",0.149,0.153,0.148,0.1523,430308000],["2004-06-23",0.1519,0.1555,0.1515,0.1549,264660000],["2004-06-24",0.159,0.1596,0.1524,0.1535,590652000],["2004-06-25",0.1546,0.1564,0.1528,0.1545,329124000],["2004-06-28",0.1567,0.1573,0.1526,0.1532,299376000],["2004-06-29",0.1541,0.1587,0.1535,0.1585,363852000],["2004-06-30",0.1543,0.1586,0.1543,0.1562,329268000],["2004-07-01",0.158,0.1582,0.1488,0.149,505620000],["2004-07-02",0.1506,0.1507,0.1458,0.147,294948000],["2004-07-06",0.1452,0.1467,0.1367,0.1383,575388000],["2004-07-07",0.1401,0.143,0.1383,0.139,344136000],["2004-07-08",0.1377,0.14,0.1345,0.1348,430056000],["2004-07-09",0.1346,0.1348,0.1264,0.129,1114500000],["2004-07-12",0.1254,0.129,0.1243,0.126,676044000],["2004-07-13",0.1275,0.1297,0.1244,0.1258,567108000],["2004-07-14",0.1213,0.1247,0.1177,0.1202,901608000],["2004-07-15",0.1214,0.1227,0.1186,0.1193,611352000],["2004-07-16",0.123,0.1232,0.1158,0.1158,464700000],["2004-07-19",0.1161,0.1184,0.1145,0.1171,461088000],["2004-07-20",0.1171,0.12,0.1159,0.1195,341544000],["2004-07-21",0.1213,0.1215,0.1119,0.1123,613416000],["2004-07-22",0.1135,0.1152,0.1099,0.1146,521460000],["2004-07-23",0.1154,0.1155,0.1108,0.1116,371496000],["2004-07-26",0.113,0.114,0.1074,0.1084,503208000],["2004-07-27",0.109,0.1123,0.1056,0.112,789888000],["2004-07-28",0.1118,0.1122,0.1061,0.1092,505116000],["2004-07-29",0.1107,0.1192,0.1102,0.1164,747360000],["2004-07-30",0.1149,0.1198,0.1147,0.1177,403956000],["2004-08-02",0.1177,0.1197,0.1158,0.1192,420984000],["2004-08-03",0.1197,0.1198,0.1121,0.113,741540000],["2004-08-04",0.1118,0.1153,0.1116,0.1142,507816000],["2004-08-05",0.1155,0.116,0.1091,0.1111,859920000],["2004-08-06",0.0771,0.0778,0.071,0.072,5088948000],["2004-08-09",0.0738,0.0768,0.0726,0.0752,1579212000],["2004-08-10",0.0794,0.0819,0.0781,0.0811,2051916000],["2004-08-11",0.08,0.08,0.0782,0.0788,963816000],["2004-08-12",0.079,0.0792,0.0768,0.0769,654384000],["2004-08-13",0.0788,0.0807,0.0781,0.0801,815700000],["2004-08-16",0.0792,0.0813,0.0788,0.0794,531732000],["2004-08-17",0.0811,0.0842,0.0804,0.0837,744912000],["2004-08-18",0.0841,0.0893,0.0834,0.0893,872424000],["2004-08-19",0.0887,0.0904,0.0876,0.089,724404000],["2004-08-20",0.0885,0.0955,0.0882,0.0942,1199040000],["2004-08-23",0.0958,0.0973,0.0952,0.0963,800028000],["2004-08-24",0.0977,0.0981,0.0909,0.0927,939420000],["2004-08-25",0.0948,0.0974,0.093,0.0967,721308000],["2004-08-26",0.0965,0.0975,0.0958,0.0969,612720000],["2004-08-27",0.097,0.1001,0.0969,0.0987,565128000],["2004-08-30",0.0984,0.0989,0.0954,0.0955,628056000],["2004-08-31",0.0958,0.0963,0.0921,0.0951,587064000],["2004-09-01",0.0939,0.0983,0.0926,0.0969,591744000],["2004-09-02",0.0974,0.1016,0.0965,0.1009,770088000],["2004-09-03",0.0978,0.0998,0.097,0.0978,715056000],["2004-09-07",0.0984,0.1005,0.0947,0.096,727332000],["2004-09-08",0.0961,0.0969,0.0938,0.094,834984000],["2004-09-09",0.0963,0.1051,0.0958,0.1034,1299324000],["2004-09-10",0.1016,0.1079,0.1013,0.1074,1039344000],["2004-09-13",0.1072,0.1116,0.1071,0.1094,967752000],["2004-09-14",0.1084,0.1106,0.1076,0.1099,683556000],["2004-09-15",0.1065,0.1068,0.1024,0.1038,1163904000],["2004-09-16",0.1055,0.1087,0.1052,0.1077,810024000],["2004-09-17",0.1085,0.1127,0.1076,0.1121,1003800000],["2004-09-20",0.1099,0.1152,0.1085,0.1119,794628000],["2004-09-21",0.1145,0.1158,0.1131,0.1149,503904000],["2004-09-22",0.1119,0.1146,0.109,0.1096,625920000],["2004-09-23",0.1109,0.1112,0.1077,0.1106,578664000],["2004-09-24",0.111,0.1112,0.1056,0.1072,476316000],["2004-09-27",0.1064,0.1076,0.1034,0.1053,406020000],["2004-09-28",0.1051,0.1077,0.1036,0.1068,474840000],["2004-09-29",0.1068,0.1125,0.1054,0.1094,537228000],["2004-09-30",0.1106,0.1133,0.1086,0.1108,619680000],["2004-10-01",0.1113,0.116,0.1108,0.1154,590412000],["2004-10-04",0.1164,0.1202,0.1161,0.1187,673932000],["2004-10-05",0.1158,0.1188,0.1149,0.116,633180000],["2004-10-06",0.1158,0.117,0.1131,0.1164,498504000],["2004-10-07",0.1186,0.1213,0.1165,0.1171,798072000],["2004-10-08",0.1159,0.1164,0.1097,0.1107,693420000],["2004-10-11",0.1109,0.1131,0.1089,0.1109,373848000],["2004-10-12",0.1071,0.1101,0.1054,0.1093,827232000],["2004-10-13",0.1126,0.114,0.1077,0.1086,672816000],["2004-10-14",0.1096,0.1096,0.1045,0.1053,513264000],["2004-10-15",0.1055,0.1057,0.0998,0.1024,1280484000],["2004-10-18",0.1018,0.1053,0.101,0.1042,573972000],["2004-10-19",0.1066,0.1077,0.1028,0.1036,618480000],["2004-10-20",0.1032,0.1052,0.1026,0.1048,540204000],["2004-10-21",0.1058,0.1085,0.105,0.1071,1013964000],["2004-10-22",0.1081,0.1084,0.101,0.1013,686460000],["2004-10-25",0.1005,0.104,0.1003,0.1018,529164000],["2004-10-26",0.1118,0.1159,0.1081,0.1106,2455776000],["2004-10-27",0.1086,0.1157,0.1086,0.1136,1074036000],["2004-10-28",0.1121,0.1145,0.1113,0.1124,561552000],["2004-10-29",0.1113,0.1129,0.1094,0.1104,742860000],["2004-11-01",0.1119,0.1129,0.1105,0.1128,653892000],["2004-11-02",0.1125,0.1168,0.1116,0.1144,1095756000],["2004-11-03",0.119,0.1194,0.1148,0.1155,910356000],["2004-11-04",0.1163,0.119,0.1139,0.1176,995544000],["2004-11-05",0.1358,0.1432,0.1331,0.1346,3849012000],["2004-11-08",0.1332,0.1379,0.1326,0.1361,718620000],["2004-11-09",0.134,0.1372,0.1339,0.1352,615936000],["2004-11-10",0.1351,0.1365,0.1345,0.1352,645912000],["2004-11-11",0.1361,0.1379,0.1351,0.1379,507000000],["2004-11-12",0.14,0.1404,0.1367,0.1381,647076000],["2004-11-15",0.1367,0.1412,0.1359,0.1402,536472000],["2004-11-16",0.1406,0.1422,0.1371,0.1397,472728000],["2004-11-17",0.1419,0.1458,0.1406,0.1421,602772000],["2004-11-18",0.1433,0.1451,0.1403,0.1439,532524000],["2004-11-19",0.1549,0.1567,0.1435,0.1447,2126052000],["2004-11-22",0.1452,0.1488,0.1438,0.1488,733788000],["2004-11-23",0.1476,0.151,0.1464,0.1494,676896000],["2004-11-24",0.1493,0.1525,0.1489,0.15,428580000],["2004-11-26",0.1507,0.1529,0.1494,0.1516,350760000],["2004-11-29",0.1527,0.1538,0.1473,0.1486,704388000],["2004-11-30",0.1492,0.1493,0.1451,0.146,576540000],["2004-12-01",0.1473,0.1496,0.1462,0.1496,514572000],["2004-12-02",0.1482,0.1528,0.147,0.1516,758652000],["2004-12-03",0.1553,0.1603,0.1548,0.1582,1347312000],["2004-12-06",0.159,0.167,0.1561,0.1657,970500000],["2004-12-07",0.1754,0.1905,0.172,0.1741,2927052000],["2004-12-08",0.1765,0.1793,0.1747,0.1761,872724000],["2004-12-09",0.173,0.1764,0.1696,0.1745,869964000],["2004-12-10",0.1786,0.1798,0.1768,0.1779,652848000],["2004-12-13",0.1752,0.1775,0.1722,0.173,738024000],["2004-12-14",0.1731,0.1767,0.1728,0.1765,512988000],["2004-12-15",0.1783,0.1786,0.1755,0.1781,432768000],["2004-12-16",0.1833,0.1897,0.1802,0.1805,1524036000],["2004-12-17",0.1838,0.1846,0.1739,0.176,1214244000],["2004-12-20",0.178,0.1808,0.1731,0.1741,898728000],["2004-12-21",0.1741,0.1766,0.1698,0.1754,899400000],["2004-12-22",0.1789,0.1797,0.1752,0.1756,421824000],["2004-12-23",0.1746,0.178,0.1738,0.176,366972000],["2004-12-27",0.1785,0.1793,0.1736,0.1745,308208000],["2004-12-28",0.1749,0.1763,0.1729,0.1736,291612000],["2004-12-29",0.1731,0.1773,0.1726,0.1751,294732000],["2004-12-30",0.1752,0.1767,0.1737,0.1744,259812000],["2004-12-31",0.177,0.1807,0.1763,0.1798,575964000],["2005-01-03",0.186,0.1886,0.1792,0.1799,1066716000],["2005-01-04",0.1812,0.1815,0.1687,0.1715,790224000],["2005-01-05",0.1696,0.1751,0.1687,0.1731,724812000],["2005-01-06",0.1761,0.1782,0.1702,0.1714,563568000],["2005-01-07",0.1718,0.1731,0.1656,0.1681,763092000],["2005-01-10",0.1686,0.1702,0.1675,0.1685,579552000],["2005-01-11",0.1669,0.1678,0.1608,0.1633,1093380000],["2005-01-12",0.1648,0.1654,0.158,0.1619,1057800000],["2005-01-13",0.1623,0.1679,0.1587,0.1636,898764000],["2005-01-14",0.1667,0.167,0.1625,0.1641,573912000],["2005-01-18",0.1623,0.1671,0.1619,0.1667,464556000],["2005-01-19",0.1675,0.1679,0.1622,0.1629,336492000],["2005-01-20",0.1596,0.1673,0.1596,0.1633,640080000],["2005-01-21",0.1635,0.1668,0.163,0.1636,596352000],["2005-01-24",0.1627,0.1651,0.1561,0.157,463704000],["2005-01-25",0.1577,0.162,0.1568,0.1598,439704000],["2005-01-26",0.1603,0.1641,0.1577,0.1619,429120000],["2005-01-27",0.1622,0.1756,0.1612,0.1748,1002912000],["2005-01-28",0.1755,0.1762,0.1708,0.1746,671052000],["2005-01-31",0.176,0.1782,0.1725,0.1749,562968000],["2005-02-01",0.1747,0.1789,0.1737,0.1782,507180000],["2005-02-02",0.1852,0.1896,0.1799,0.1881,2035404000],["2005-02-03",0.1861,0.1874,0.1835,0.1861,690120000],["2005-02-04",0.1862,0.1973,0.1861,0.1968,806448000],["2005-02-07",0.197,0.2007,0.1927,0.1944,521628000],["2005-02-08",0.1932,0.1995,0.1926,0.1963,455772000],["2005-02-09",0.1969,0.1975,0.1885,0.1895,783756000],["2005-02-10",0.1905,0.1949,0.1898,0.1939,602376000],["2005-02-11",0.1927,0.201,0.192,0.1996,556512000],["2005-02-14",0.1995,0.2002,0.1946,0.1954,432900000],["2005-02-15",0.1967,0.2034,0.1963,0.1971,748500000],["2005-02-16",0.1965,0.1993,0.1929,0.1964,466464000],["2005-02-17",0.1991,0.1992,0.1931,0.1947,1017408000],["2005-02-18",0.2096,0.216,0.2038,0.2157,3132120000],["2005-02-22",0.2143,0.2235,0.2124,0.2185,1420800000],["2005-02-23",0.215,0.2176,0.2079,0.2114,1107840000],["2005-02-24",0.2085,0.2173,0.2085,0.2169,695496000],["2005-02-25",0.2173,0.2212,0.2149,0.2201,525132000],["2005-02-28",0.219,0.2213,0.2171,0.2212,758064000],["2005-03-01",0.2222,0.2259,0.2185,0.2207,737148000],["2005-03-02",0.2182,0.2195,0.2129,0.2142,947460000],["2005-03-03",0.2137,0.215,0.2082,0.2113,761292000],["2005-03-04",0.2119,0.2137,0.2086,0.2104,593124000],["2005-03-07",0.2113,0.2169,0.2099,0.2125,511176000],["2005-03-08",0.212,0.2124,0.2004,0.2018,1332384000],["2005-03-09",0.2005,0.2042,0.1959,0.1965,910140000],["2005-03-10",0.1971,0.1989,0.1933,0.1964,689280000],["2005-03-11",0.1982,0.1985,0.1902,0.192,732180000],["2005-03-14",0.196,0.1983,0.1946,0.1974,572148000],["2005-03-15",0.1984,0.2003,0.1933,0.1934,378108000],["2005-03-16",0.1927,0.1957,0.1901,0.1902,535356000],["2005-03-17",0.1908,0.1915,0.1878,0.1883,442584000],["2005-03-18",0.1884,0.189,0.181,0.1844,639012000],["2005-03-21",0.1844,0.1912,0.1832,0.1908,654456000],["2005-03-22",0.1909,0.1927,0.1867,0.1873,622992000],["2005-03-23",0.1871,0.1927,0.1867,0.1914,728784000],["2005-03-24",0.1919,0.1971,0.1916,0.1918,865356000],["2005-03-28",0.1918,0.1946,0.1878,0.1896,511188000],["2005-03-29",0.1894,0.1915,0.1846,0.1854,587400000],["2005-03-30",0.1855,0.1881,0.1791,0.1854,858708000],["2005-03-31",0.1844,0.1857,0.1805,0.1813,518316000],["2005-04-01",0.1835,0.1846,0.1785,0.1796,510756000],["2005-04-04",0.1786,0.1791,0.1745,0.1785,421428000],["2005-04-05",0.1786,0.1823,0.1743,0.1754,430128000],["2005-04-06",0.1786,0.1816,0.1774,0.178,567468000],["2005-04-07",0.1789,0.1831,0.1759,0.1813,506352000],["2005-04-08",0.1821,0.1861,0.1786,0.1789,621540000],["2005-04-11",0.1802,0.1809,0.1749,0.1754,328380000],["2005-04-12",0.1749,0.1779,0.171,0.1776,512232000],["2005-04-13",0.1778,0.1783,0.169,0.1702,498408000],["2005-04-14",0.1706,0.1722,0.1682,0.1688,352080000],["2005-04-15",0.1667,0.1679,0.1614,0.1629,630156000],["2005-04-18",0.1619,0.1654,0.161,0.1618,473100000],["2005-04-19",0.1644,0.1686,0.1637,0.1674,365460000],["2005-04-20",0.1702,0.1713,0.1622,0.1623,564672000],["2005-04-21",0.1656,0.1719,0.1641,0.1713,538152000],["2005-04-22",0.1702,0.1714,0.1677,0.1697,336276000],["2005-04-25",0.1712,0.1737,0.1703,0.1724,318168000],["2005-04-26",0.1725,0.176,0.1681,0.1716,353148000],["2005-04-27",0.1671,0.1677,0.1616,0.1651,609348000],["2005-04-28",0.1645,0.1678,0.1629,0.1656,372948000],["2005-04-29",0.1672,0.1685,0.1596,0.1673,478356000],["2005-05-02",0.1693,0.1712,0.1642,0.1667,334908000],["2005-05-03",0.1669,0.1699,0.1651,0.1658,439512000],["2005-05-04",0.1666,0.1723,0.166,0.1711,468816000],["2005-05-05",0.1721,0.1766,0.1712,0.1744,619272000],["2005-05-06",0.1765,0.1769,0.1725,0.1768,355728000],["2005-05-09",0.1776,0.1813,0.1765,0.1801,745332000],["2005-05-10",0.1778,0.1779,0.1711,0.1731,735120000],["2005-05-11",0.174,0.1747,0.1699,0.1702,555420000],["2005-05-12",0.1702,0.1762,0.17,0.1739,835584000],["2005-05-13",0.1896,0.1944,0.1816,0.1933,2650320000],["2005-05-16",0.191,0.1953,0.1909,0.194,664104000],["2005-05-17",0.1928,0.197,0.1927,0.1961,639804000],["2005-05-18",0.1957,0.198,0.1936,0.1976,550056000],["2005-05-19",0.198,0.1989,0.195,0.1972,452880000],["2005-05-20",0.197,0.2008,0.1947,0.2007,517008000],["2005-05-23",0.2021,0.2074,0.2015,0.2053,703668000],["2005-05-24",0.2044,0.209,0.2034,0.2082,522192000],["2005-05-25",0.2078,0.2089,0.2036,0.2056,535272000],["2005-05-26",0.2074,0.213,0.207,0.2114,788784000],["2005-05-27",0.212,0.212,0.2078,0.21,322740000],["2005-05-31",0.2091,0.2108,0.2034,0.2068,763176000],["2005-06-01",0.2054,0.2125,0.203,0.2087,796632000],["2005-06-02",0.2079,0.2165,0.2079,0.2165,684348000],["2005-06-03",0.2157,0.2177,0.2137,0.216,559620000],["2005-06-06",0.2121,0.2163,0.2119,0.2139,512892000],["2005-06-07",0.2124,0.216,0.2079,0.2087,974136000],["2005-06-08",0.2092,0.2121,0.205,0.2073,618720000],["2005-06-09",0.2057,0.216,0.2054,0.216,619908000],["2005-06-10",0.2157,0.216,0.2121,0.2135,465096000],["2005-06-13",0.2137,0.2243,0.2131,0.2182,1409916000],["2005-06-14",0.2183,0.2219,0.1985,0.2053,2408412000],["2005-06-15",0.2041,0.2057,0.1967,0.2047,1669788000],["2005-06-16",0.2047,0.2072,0.2017,0.2058,489240000],["2005-06-17",0.2083,0.2087,0.2048,0.2053,456348000],["2005-06-20",0.2053,0.2099,0.202,0.2085,606060000],["2005-06-21",0.2099,0.2115,0.2079,0.2105,428172000],["2005-06-22",0.2127,0.2141,0.2076,0.2102,700668000],["2005-06-23",0.2099,0.2161,0.2091,0.2135,836976000],["2005-06-24",0.2131,0.2132,0.2056,0.2067,475632000],["2005-06-27",0.2054,0.2071,0.2032,0.205,354588000],["2005-06-28",0.2059,0.2077,0.2036,0.2063,262308000],["2005-06-29",0.2064,0.2068,0.2028,0.2044,283572000],["2005-06-30",0.2058,0.2077,0.2023,0.2039,593232000],["2005-07-01",0.2032,0.2051,0.2007,0.2048,315168000],["2005-07-05",0.2056,0.2089,0.2036,0.208,388440000],["2005-07-06",0.2087,0.2145,0.2063,0.2136,703632000],["2005-07-07",0.2102,0.2137,0.2095,0.2121,465900000],["2005-07-08",0.2134,0.2154,0.2106,0.2147,408132000],["2005-07-11",0.2166,0.2202,0.2157,0.2179,399492000],["2005-07-12",0.2178,0.2184,0.2123,0.2167,564252000],["2005-07-13",0.2176,0.2182,0.2134,0.217,594780000],["2005-07-14",0.2193,0.2236,0.2071,0.2074,1871496000],["2005-07-15",0.2068,0.2074,0.2016,0.2052,1223352000],["2005-07-18",0.2046,0.2047,0.198,0.2001,1044900000],["2005-07-19",0.2013,0.2033,0.1998,0.2028,517896000],["2005-07-20",0.2005,0.2067,0.1977,0.2059,526500000],["2005-07-21",0.2032,0.2041,0.1982,0.2024,594528000],["2005-07-22",0.2034,0.2063,0.1957,0.1971,699264000],["2005-07-25",0.1948,0.2044,0.194,0.1983,974952000],["2005-07-26",0.1974,0.2027,0.1967,0.2024,759492000],["2005-07-27",0.2027,0.2074,0.1992,0.2065,807828000],["2005-07-28",0.2061,0.2091,0.2033,0.2081,411240000],["2005-07-29",0.2073,0.2095,0.2048,0.2065,351660000],["2005-08-01",0.2077,0.2105,0.2063,0.2096,389040000],["2005-08-02",0.2099,0.2131,0.2095,0.2124,422652000],["2005-08-03",0.2124,0.2144,0.2105,0.2124,518256000],["2005-08-04",0.2108,0.2118,0.2098,0.2102,356424000],["2005-08-05",0.2099,0.216,0.2085,0.2156,684096000],["2005-08-08",0.217,0.2211,0.2148,0.2163,725544000],["2005-08-09",0.2166,0.2172,0.2134,0.2158,291900000],["2005-08-10",0.2167,0.2178,0.2104,0.2126,440556000],["2005-08-11",0.2126,0.216,0.2105,0.2156,701556000],["2005-08-12",0.2282,0.2305,0.2205,0.2285,2295420000],["2005-08-15",0.2293,0.2367,0.2264,0.2343,882804000],["2005-08-16",0.2321,0.2342,0.2287,0.2304,637488000],["2005-08-17",0.2294,0.2332,0.2292,0.2304,607572000],["2005-08-18",0.2286,0.2298,0.2234,0.2244,822732000],["2005-08-19",0.2248,0.2255,0.2221,0.2228,422232000],["2005-08-22",0.2224,0.226,0.2184,0.221,547224000],["2005-08-23",0.2208,0.2236,0.22,0.2224,254460000],["2005-08-24",0.221,0.2273,0.2199,0.2226,514620000],["2005-08-25",0.2236,0.2253,0.2217,0.2241,296484000],["2005-08-26",0.2244,0.2244,0.2186,0.2207,323436000],["2005-08-29",0.2186,0.2213,0.2169,0.2211,343392000],["2005-08-30",0.2207,0.2295,0.2204,0.229,948852000],["2005-08-31",0.2285,0.237,0.2278,0.2341,906804000],["2005-09-01",0.2334,0.2363,0.2322,0.2342,556884000],["2005-09-02",0.2347,0.2347,0.2296,0.2304,469800000],["2005-09-06",0.2312,0.2335,0.2277,0.2323,423096000],["2005-09-07",0.232,0.2403,0.2314,0.2397,588012000],["2005-09-08",0.2382,0.2455,0.2382,0.2425,646116000],["2005-09-09",0.2451,0.2462,0.2411,0.2456,454236000],["2005-09-12",0.2459,0.2466,0.2419,0.2448,556584000],["2005-09-13",0.2437,0.2534,0.2437,0.2522,854724000],["2005-09-14",0.2503,0.2537,0.248,0.2492,503448000],["2005-09-15",0.253,0.2564,0.2514,0.2536,759756000],["2005-09-16",0.2557,0.2571,0.2517,0.2537,519828000],["2005-09-19",0.2534,0.2543,0.2488,0.2501,428316000],["2005-09-20",0.2521,0.2579,0.2517,0.255,522192000],["2005-09-21",0.254,0.2591,0.2506,0.2528,625656000],["2005-09-22",0.2534,0.2534,0.2415,0.246,739152000],["2005-09-23",0.2455,0.2517,0.2434,0.2496,314640000],["2005-09-26",0.2515,0.2534,0.247,0.2517,406776000],["2005-09-27",0.2527,0.255,0.2506,0.2525,404160000],["2005-09-28",0.2533,0.2547,0.2504,0.254,353556000],["2005-09-29",0.2541,0.2595,0.2521,0.2593,513372000],["2005-09-30",0.2595,0.264,0.2589,0.2616,458832000],["2005-10-03",0.2646,0.2707,0.2625,0.2688,549888000],["2005-10-04",0.2699,0.2743,0.2646,0.2653,514476000],["2005-10-05",0.2656,0.2656,0.2549,0.2565,599184000],["2005-10-06",0.2562,0.2601,0.2479,0.2556,685512000],["2005-10-07",0.256,0.2586,0.2503,0.2523,551952000],["2005-10-10",0.2536,0.254,0.2458,0.2459,459216000],["2005-10-11",0.2468,0.2489,0.24,0.2428,540048000],["2005-10-12",0.2421,0.2495,0.2418,0.2457,657660000],["2005-10-13",0.2452,0.2456,0.235,0.2444,509304000],["2005-10-14",0.2462,0.2492,0.2404,0.2444,311256000],["2005-10-17",0.2446,0.2492,0.2446,0.2468,243912000],["2005-10-18",0.2477,0.2482,0.2411,0.2427,299832000],["2005-10-19",0.2396,0.2411,0.2328,0.2407,635952000],["2005-10-20",0.2411,0.2474,0.24,0.2424,359520000],["2005-10-21",0.2465,0.2472,0.2421,0.2437,298368000],["2005-10-24",0.2459,0.2504,0.2437,0.2504,291012000],["2005-10-25",0.2487,0.2527,0.2476,0.252,334680000],["2005-10-26",0.2521,0.2526,0.2447,0.2451,415344000],["2005-10-27",0.2456,0.2463,0.2392,0.24,227784000],["2005-10-28",0.2406,0.2479,0.2347,0.2474,464640000],["2005-10-31",0.2484,0.2578,0.2484,0.256,432420000],["2005-11-01",0.256,0.2579,0.2509,0.2529,400488000],["2005-11-02",0.253,0.2678,0.2518,0.2675,523668000],["2005-11-03",0.2694,0.2709,0.2623,0.2644,465072000],["2005-11-04",0.2646,0.2652,0.2572,0.2599,570276000],["2005-11-07",0.2613,0.2622,0.2577,0.2588,370824000],["2005-11-08",0.2598,0.26,0.2528,0.254,538968000],["2005-11-09",0.2545,0.2671,0.2516,0.2654,818880000],["2005-11-10",0.2746,0.2806,0.2506,0.2556,2503620000],["2005-11-11",0.2578,0.2628,0.2566,0.2598,545928000],["2005-11-14",0.2598,0.2671,0.2559,0.2653,493668000],["2005-11-15",0.2669,0.2694,0.265,0.2659,496200000],["2005-11-16",0.2662,0.2676,0.2598,0.2649,455280000],["2005-11-17",0.2672,0.2769,0.264,0.2767,703260000],["2005-11-18",0.2776,0.2799,0.2707,0.2762,465768000],["2005-11-21",0.2765,0.2815,0.2746,0.281,454704000],["2005-11-22",0.2825,0.2913,0.2803,0.2885,731700000],["2005-11-23",0.2888,0.2919,0.2862,0.2877,411948000],["2005-11-25",0.2891,0.291,0.2871,0.2905,116676000],["2005-11-28",0.2913,0.2938,0.2839,0.2891,424524000],["2005-11-29",0.272,0.2797,0.2695,0.2707,1043136000],["2005-11-30",0.2688,0.2772,0.2688,0.2759,575448000],["2005-12-01",0.2781,0.2804,0.2752,0.2791,562032000],["2005-12-02",0.2804,0.2811,0.2755,0.2792,334476000],["2005-12-05",0.2798,0.2798,0.2731,0.274,387708000],["2005-12-06",0.2745,0.2789,0.2741,0.2752,375252000],["2005-12-07",0.2762,0.2779,0.2709,0.2756,352668000],["2005-12-08",0.2742,0.2778,0.2703,0.2734,386664000],["2005-12-09",0.2743,0.2777,0.2704,0.2773,262896000],["2005-12-12",0.2781,0.282,0.2776,0.2814,281136000],["2005-12-13",0.2819,0.2875,0.2798,0.285,443412000],["2005-12-14",0.2829,0.2843,0.279,0.2823,287472000],["2005-12-15",0.2821,0.2843,0.2759,0.2788,332724000],["2005-12-16",0.2798,0.2824,0.2771,0.2812,1065600000],["2005-12-19",0.2818,0.2839,0.2759,0.2765,292296000],["2005-12-20",0.2762,0.2804,0.2727,0.2764,304356000],["2005-12-21",0.2777,0.28,0.2733,0.2759,289380000],["2005-12-22",0.2756,0.2846,0.2756,0.2843,318336000],["2005-12-23",0.285,0.2868,0.2831,0.2865,214536000],["2005-12-27",0.2862,0.2914,0.2852,0.2882,367968000],["2005-12-28",0.2882,0.2918,0.2864,0.2909,264420000],["2005-12-29",0.2907,0.2917,0.2832,0.2844,310464000],["2005-12-30",0.2828,0.2829,0.2778,0.279,229608000],["2006-01-03",0.2806,0.2938,0.2797,0.2917,472812000],["2006-01-04",0.2939,0.3003,0.2908,0.2998,510072000],["2006-01-05",0.2999,0.3071,0.2994,0.3066,646092000],["2006-01-06",0.3101,0.3128,0.298,0.3116,623388000],["2006-01-09",0.3115,0.322,0.3108,0.3203,560484000],["2006-01-10",0.3188,0.3204,0.3148,0.3204,339660000],["2006-01-11",0.3207,0.3339,0.3202,0.332,626304000],["2006-01-12",0.3319,0.3371,0.3249,0.3273,495504000],["2006-01-13",0.3265,0.3292,0.3198,0.3244,421296000],["2006-01-17",0.32,0.3243,0.3157,0.3242,329232000],["2006-01-18",0.3143,0.3269,0.3113,0.3258,459948000],["2006-01-19",0.3302,0.3484,0.3296,0.3439,914760000],["2006-01-20",0.3445,0.3484,0.3342,0.3343,461604000],["2006-01-23",0.3369,0.339,0.3323,0.3362,334884000],["2006-01-24",0.337,0.3449,0.3361,0.3379,388896000],["2006-01-25",0.3396,0.3418,0.3309,0.3349,400236000],["2006-01-26",0.3398,0.3467,0.3377,0.3464,448836000],["2006-01-27",0.3509,0.3568,0.348,0.3529,385044000],["2006-01-30",0.3545,0.3548,0.3474,0.349,315780000],["2006-01-31",0.3472,0.3491,0.3404,0.3431,384456000],["2006-02-01",0.3369,0.3447,0.3356,0.3433,450852000],["2006-02-02",0.3464,0.3467,0.3323,0.3329,473736000],["2006-02-03",0.3307,0.34,0.3297,0.3359,504252000],["2006-02-06",0.335,0.3458,0.3336,0.3454,363468000],["2006-02-07",0.3461,0.3461,0.3329,0.3331,399408000],["2006-02-08",0.3341,0.3427,0.3341,0.3427,393072000],["2006-02-09",0.3438,0.3491,0.3348,0.3369,437100000],["2006-02-10",0.3381,0.3397,0.3271,0.335,414996000],["2006-02-13",0.3339,0.3385,0.3316,0.3361,280740000],["2006-02-14",0.3361,0.338,0.3323,0.3368,342348000],["2006-02-15",0.3361,0.3442,0.3352,0.3432,493296000],["2006-02-16",0.3497,0.3609,0.3473,0.3602,1305888000],["2006-02-17",0.3867,0.387,0.3602,0.3622,2356956000],["2006-02-21",0.3615,0.3621,0.3514,0.3545,684060000],["2006-02-22",0.3495,0.3567,0.3411,0.3539,939756000],["2006-02-23",0.3529,0.3552,0.3475,0.3485,385128000],["2006-02-24",0.35,0.3542,0.3466,0.3484,416412000],["2006-02-27",0.3511,0.3648,0.3474,0.3625,666468000],["2006-02-28",0.3609,0.364,0.3561,0.3596,563316000],["2006-03-01",0.3609,0.3754,0.3587,0.3733,703932000],["2006-03-02",0.3729,0.3791,0.369,0.3738,545460000],["2006-03-03",0.3704,0.3816,0.3697,0.3751,595800000],["2006-03-06",0.3825,0.385,0.3725,0.3744,529020000],["2006-03-07",0.3745,0.3774,0.3606,0.368,606204000],["2006-03-08",0.368,0.3699,0.353,0.3661,670800000],["2006-03-09",0.3706,0.3767,0.3678,0.368,536700000],["2006-03-10",0.3677,0.3723,0.3584,0.3616,521580000],["2006-03-13",0.3653,0.3677,0.3625,0.366,372132000],["2006-03-14",0.3663,0.3777,0.3649,0.3761,627792000],["2006-03-15",0.3769,0.3827,0.3754,0.3822,510600000],["2006-03-16",0.3828,0.3833,0.3679,0.3692,568416000],["2006-03-17",0.3674,0.3732,0.3619,0.3722,618588000],["2006-03-20",0.3754,0.3755,0.369,0.3693,293772000],["2006-03-21",0.3876,0.3945,0.3774,0.3876,1235472000],["2006-03-22",0.3777,0.3796,0.368,0.3764,1158576000],["2006-03-23",0.3777,0.385,0.3735,0.3835,661992000],["2006-03-24",0.3844,0.3971,0.3838,0.3964,687936000],["2006-03-27",0.3967,0.4074,0.3954,0.4071,651444000],["2006-03-28",0.4053,0.4188,0.4044,0.4134,795204000],["2006-03-29",0.4151,0.4363,0.4117,0.4356,987096000],["2006-03-30",0.436,0.4409,0.4282,0.4386,1063308000],["2006-03-31",0.4382,0.4444,0.4343,0.437,835560000],["2006-04-03",0.4392,0.4479,0.4337,0.4418,968916000],["2006-04-04",0.4424,0.4632,0.442,0.4625,1200612000],["2006-04-05",0.4617,0.4685,0.4518,0.4663,1112976000],["2006-04-06",0.465,0.4707,0.4586,0.4672,789312000],["2006-04-07",0.4652,0.4693,0.4568,0.4659,682674000],["2006-04-10",0.4649,0.4676,0.4543,0.4579,634230000],["2006-04-11",0.4594,0.4594,0.444,0.4467,702072000],["2006-04-12",0.4496,0.4672,0.4472,0.4647,598308000],["2006-04-13",0.4548,0.46,0.4499,0.4518,738360000],["2006-04-17",0.451,0.4643,0.4493,0.453,443868000],["2006-04-18",0.4449,0.445,0.4302,0.4423,1165488000],["2006-04-19",0.4395,0.4499,0.4334,0.445,517476000],["2006-04-20",0.4411,0.4524,0.4337,0.4444,552684000],["2006-04-21",0.4458,0.4476,0.4232,0.4284,770016000],["2006-04-24",0.4312,0.4458,0.4235,0.4415,676848000],["2006-04-25",0.4365,0.4423,0.4289,0.4412,719766000],["2006-04-26",0.4429,0.4496,0.4334,0.4382,330528000],["2006-04-27",0.4365,0.4493,0.427,0.4452,462966000],["2006-04-28",0.4455,0.4516,0.4417,0.446,284736000],["2006-05-01",0.449,0.4803,0.449,0.4716,902472000],["2006-05-02",0.4751,0.4808,0.4629,0.471,539700000],["2006-05-03",0.4656,0.4792,0.4652,0.474,378114000],["2006-05-04",0.4647,0.4762,0.4623,0.471,511128000],["2006-05-05",0.4734,0.4791,0.4669,0.4774,338184000],["2006-05-08",0.4762,0.4866,0.4708,0.4753,503622000],["2006-05-09",0.4746,0.4771,0.4601,0.4608,561648000],["2006-05-10",0.4553,0.4606,0.446,0.4505,753264000],["2006-05-11",0.4551,0.4594,0.431,0.4345,1201110000],["2006-05-12",0.4241,0.4263,0.3928,0.4018,1568172000],["2006-05-15",0.4011,0.4112,0.3976,0.4076,553380000],["2006-05-16",0.4099,0.4101,0.3944,0.397,497532000],["2006-05-17",0.3956,0.3979,0.3739,0.3809,841074000],["2006-05-18",0.384,0.3877,0.3632,0.3637,686730000],["2006-05-19",0.367,0.38,0.3634,0.3713,932808000],["2006-05-22",0.3693,0.3701,0.3562,0.3663,734886000],["2006-05-23",0.3739,0.3826,0.3608,0.3623,532314000],["2006-05-24",0.3655,0.3779,0.3573,0.367,579522000],["2006-05-25",0.3739,0.3794,0.3631,0.3651,423666000],["2006-05-26",0.3664,0.3689,0.362,0.3658,294642000],["2006-05-30",0.3664,0.3666,0.3504,0.3506,448788000],["2006-05-31",0.3553,0.3587,0.3486,0.3507,598422000],["2006-06-01",0.3547,0.369,0.3492,0.369,537126000],["2006-06-02",0.375,0.3768,0.36,0.3637,673710000],["2006-06-05",0.3617,0.3684,0.3474,0.3484,581052000],["2006-06-06",0.3529,0.3532,0.3297,0.3391,824130000],["2006-06-07",0.3428,0.3434,0.3304,0.333,565380000],["2006-06-08",0.3292,0.3335,0.3138,0.3269,730572000],["2006-06-09",0.3312,0.3368,0.3231,0.3258,433824000],["2006-06-12",0.3202,0.3245,0.306,0.3078,463230000],["2006-06-13",0.3077,0.3139,0.3002,0.3031,532548000],["2006-06-14",0.3049,0.3129,0.3017,0.312,480492000],["2006-06-15",0.3234,0.3403,0.3208,0.3393,837336000],["2006-06-16",0.337,0.3379,0.3274,0.3306,503448000],["2006-06-19",0.3342,0.3359,0.3199,0.3207,388044000],["2006-06-20",0.3118,0.3228,0.3106,0.3156,535818000],["2006-06-21",0.3142,0.3242,0.3142,0.3191,441174000],["2006-06-22",0.3226,0.3236,0.3077,0.3098,532338000],["2006-06-23",0.3092,0.3164,0.3063,0.31,335202000],["2006-06-26",0.3095,0.3129,0.3055,0.3071,281736000],["2006-06-27",0.3089,0.3092,0.2932,0.2973,608514000],["2006-06-28",0.2996,0.3187,0.2918,0.3138,833376000],["2006-06-29",0.3052,0.328,0.3042,0.328,687666000],["2006-06-30",0.3312,0.3364,0.3225,0.3249,468240000],["2006-07-03",0.3324,0.3327,0.3274,0.3297,174696000],["2006-07-05",0.3245,0.3274,0.3149,0.3149,459708000],["2006-07-06",0.3149,0.3179,0.3019,0.3051,470634000],["2006-07-07",0.3072,0.3078,0.2923,0.2956,541230000],["2006-07-10",0.2964,0.2985,0.2802,0.2828,449922000],["2006-07-11",0.2819,0.2933,0.2778,0.2923,600582000],["2006-07-12",0.2912,0.2946,0.2779,0.2782,461034000],["2006-07-13",0.274,0.2808,0.2697,0.2711,540582000],["2006-07-14",0.2761,0.2776,0.262,0.2697,572148000],["2006-07-17",0.2685,0.2749,0.2671,0.2718,502806000],["2006-07-18",0.2811,0.2895,0.2711,0.2866,979332000],["2006-07-19",0.2854,0.3028,0.2833,0.2991,1055550000],["2006-07-20",0.3045,0.3098,0.2927,0.2932,505602000],["2006-07-21",0.2833,0.2845,0.2691,0.2712,633918000],["2006-07-24",0.2813,0.3054,0.2798,0.2985,983178000],["2006-07-25",0.3022,0.3123,0.2978,0.3091,574104000],["2006-07-26",0.3091,0.3127,0.2999,0.3091,495318000],["2006-07-27",0.313,0.3258,0.3078,0.3135,694338000],["2006-07-28",0.3216,0.3466,0.3197,0.346,815298000],["2006-07-31",0.3423,0.3458,0.337,0.3379,594762000],["2006-08-01",0.3338,0.3344,0.3182,0.3243,600966000],["2006-08-02",0.3315,0.3509,0.3307,0.3492,756774000],["2006-08-03",0.348,0.3806,0.3431,0.3712,890568000],["2006-08-04",0.3809,0.3815,0.3567,0.3661,818232000],["2006-08-07",0.3597,0.3664,0.3548,0.3619,436146000],["2006-08-08",0.3648,0.3793,0.3638,0.3715,619806000],["2006-08-09",0.3788,0.3892,0.3686,0.3713,584706000],["2006-08-10",0.3672,0.3709,0.3609,0.3687,1072140000],["2006-08-11",0.3419,0.3664,0.3406,0.3571,1603272000],["2006-08-14",0.3616,0.3652,0.3533,0.3553,809412000],["2006-08-15",0.3645,0.3915,0.3609,0.3895,902172000],["2006-08-16",0.3916,0.4191,0.3815,0.4174,1029246000],["2006-08-17",0.4122,0.4231,0.4067,0.4109,814224000],["2006-08-18",0.4113,0.4197,0.397,0.4176,665898000],["2006-08-21",0.4113,0.4121,0.4012,0.4022,500220000],["2006-08-22",0.4009,0.4127,0.4006,0.4015,473928000],["2006-08-23",0.4046,0.4087,0.3924,0.4012,485412000],["2006-08-24",0.4023,0.4075,0.3959,0.4054,260802000],["2006-08-25",0.4023,0.4113,0.3983,0.4041,238314000],["2006-08-28",0.4109,0.4299,0.4101,0.418,764562000],["2006-08-29",0.422,0.4389,0.4189,0.437,727962000],["2006-08-30",0.4394,0.4505,0.4383,0.446,681564000],["2006-08-31",0.4449,0.4469,0.4347,0.4443,511278000],["2006-09-01",0.4377,0.4412,0.424,0.4257,605742000],["2006-09-05",0.427,0.4366,0.4208,0.435,549354000],["2006-09-06",0.4273,0.4279,0.4121,0.4131,493572000],["2006-09-07",0.4064,0.4307,0.402,0.4214,742836000],["2006-09-08",0.4281,0.4299,0.4134,0.4228,447978000],["2006-09-11",0.4133,0.4342,0.4086,0.4293,598266000],["2006-09-12",0.4273,0.4434,0.4263,0.4406,498432000],["2006-09-13",0.4417,0.4499,0.4403,0.4441,476286000],["2006-09-14",0.442,0.4502,0.4366,0.4424,428814000],["2006-09-15",0.444,0.4533,0.4418,0.4511,649764000],["2006-09-18",0.4524,0.469,0.451,0.4682,793896000],["2006-09-19",0.4652,0.4685,0.4522,0.456,708054000],["2006-09-20",0.462,0.4733,0.4611,0.4727,511884000],["2006-09-21",0.4722,0.4769,0.4644,0.4688,539106000],["2006-09-22",0.4675,0.4704,0.4498,0.455,653334000],["2006-09-25",0.4618,0.4733,0.4493,0.4713,684486000],["2006-09-26",0.4708,0.4721,0.4554,0.4614,516120000],["2006-09-27",0.46,0.4746,0.4556,0.46,578142000],["2006-09-28",0.442,0.4531,0.44,0.4513,647346000],["2006-09-29",0.4543,0.4579,0.4492,0.4516,373890000],["2006-10-02",0.4495,0.4524,0.4365,0.4402,647442000],["2006-10-03",0.4319,0.4353,0.4223,0.4319,907692000],["2006-10-04",0.4325,0.4745,0.4313,0.4743,1460382000],["2006-10-05",0.4725,0.4772,0.4597,0.4609,662682000],["2006-10-06",0.4617,0.4769,0.4603,0.4721,593610000],["2006-10-09",0.471,0.5087,0.4696,0.5024,932304000],["2006-10-10",0.4998,0.5018,0.4853,0.491,624648000],["2006-10-11",0.4884,0.5024,0.4809,0.4937,481944000],["2006-10-12",0.4965,0.5059,0.4885,0.4957,414720000],["2006-10-13",0.494,0.5183,0.4859,0.5154,584190000],["2006-10-16",0.5171,0.5255,0.5053,0.5145,478968000],["2006-10-17",0.5061,0.5096,0.4899,0.4948,526506000],["2006-10-18",0.5021,0.5075,0.4782,0.4817,822750000],["2006-10-19",0.4798,0.4945,0.476,0.4908,473040000],["2006-10-20",0.4946,0.4949,0.4782,0.4852,359478000],["2006-10-23",0.4841,0.4959,0.4808,0.482,280248000],["2006-10-24",0.4829,0.5015,0.4815,0.496,519288000],["2006-10-25",0.5007,0.5082,0.4924,0.5006,389436000],["2006-10-26",0.5018,0.5181,0.5018,0.5165,366690000],["2006-10-27",0.5165,0.5279,0.4884,0.4942,566988000],["2006-10-30",0.4975,0.509,0.4922,0.5001,479592000],["2006-10-31",0.5111,0.5322,0.5085,0.5322,996174000],["2006-11-01",0.5252,0.53,0.4838,0.4911,1176540000],["2006-11-02",0.4934,0.5041,0.4811,0.4878,862944000],["2006-11-03",0.4933,0.4982,0.4853,0.4975,548070000],["2006-11-06",0.4989,0.5195,0.4927,0.5126,739602000],["2006-11-07",0.5165,0.5259,0.5136,0.5204,553254000],["2006-11-08",0.5168,0.5345,0.5155,0.5281,648324000],["2006-11-09",0.5389,0.5525,0.534,0.5386,1207758000],["2006-11-10",0.534,0.5366,0.5123,0.5256,1317192000],["2006-11-13",0.5267,0.551,0.5265,0.5494,852282000],["2006-11-14",0.5474,0.556,0.5357,0.5549,628530000],["2006-11-15",0.5532,0.5609,0.5427,0.5458,491892000],["2006-11-16",0.5481,0.5548,0.5433,0.5528,457182000],["2006-11-17",0.549,0.5558,0.5456,0.5543,361608000],["2006-11-20",0.5474,0.5626,0.5433,0.5595,608634000],["2006-11-21",0.5612,0.5621,0.547,0.5508,387384000],["2006-11-22",0.5528,0.5609,0.5499,0.5603,240258000],["2006-11-24",0.5575,0.5656,0.5525,0.5644,144336000],["2006-11-27",0.561,0.5685,0.5351,0.5389,585294000],["2006-11-28",0.5371,0.5539,0.5287,0.549,480966000],["2006-11-29",0.554,0.5638,0.5519,0.5571,579792000],["2006-11-30",0.5571,0.5691,0.5503,0.5645,583632000],["2006-12-01",0.5583,0.559,0.5375,0.5424,785010000],["2006-12-04",0.5494,0.5714,0.5474,0.5644,621570000],["2006-12-05",0.5584,0.5618,0.5523,0.5586,663354000],["2006-12-06",0.5604,0.5604,0.5502,0.5578,478242000],["2006-12-07",0.5578,0.5609,0.5395,0.5444,486894000],["2006-12-08",0.5404,0.55,0.5326,0.5426,564858000],["2006-12-11",0.5427,0.5584,0.5415,0.5519,515484000],["2006-12-12",0.5478,0.5496,0.5389,0.5462,568116000],["2006-12-13",0.5507,0.5571,0.5507,0.5526,491952000],["2006-12-14",0.5571,0.5694,0.5566,0.5624,715380000],["2006-12-15",0.5661,0.5723,0.5626,0.5723,746094000],["2006-12-18",0.5729,0.5891,0.5726,0.5822,688356000],["2006-12-19",0.5748,0.5937,0.574,0.5906,545622000],["2006-12-20",0.5876,0.5946,0.5835,0.5839,306594000],["2006-12-21",0.5871,0.5888,0.5723,0.5789,367920000],["2006-12-22",0.578,0.58,0.5624,0.5652,370170000],["2006-12-26",0.5682,0.5732,0.5627,0.565,228192000],["2006-12-27",0.5674,0.5745,0.5674,0.5725,264954000],["2006-12-28",0.5731,0.5737,0.5658,0.5684,213912000],["2006-12-29",0.5684,0.5803,0.5642,0.5648,386094000],["2007-01-03",0.5658,0.5726,0.531,0.5507,1154820000],["2007-01-04",0.5487,0.5507,0.5346,0.5481,797298000],["2007-01-05",0.5351,0.5372,0.5101,0.5137,1243344000],["2007-01-08",0.5155,0.5275,0.5067,0.5175,657270000],["2007-01-09",0.5183,0.5218,0.5068,0.5075,764166000],["2007-01-10",0.5021,0.5372,0.4945,0.5325,1108746000],["2007-01-11",0.5325,0.5366,0.5218,0.5305,924504000],["2007-01-12",0.5226,0.5398,0.5201,0.5377,698190000],["2007-01-16",0.5418,0.5421,0.5325,0.5386,711864000],["2007-01-17",0.5311,0.5343,0.5253,0.5273,707934000],["2007-01-18",0.5227,0.5227,0.4771,0.4837,1501638000],["2007-01-19",0.4785,0.4966,0.4751,0.4866,942606000],["2007-01-22",0.4911,0.4991,0.4847,0.4866,730644000],["2007-01-23",0.4843,0.4945,0.4753,0.4867,630354000],["2007-01-24",0.493,0.5084,0.4907,0.5018,685722000],["2007-01-25",0.5064,0.5082,0.4818,0.4843,616284000],["2007-01-26",0.4884,0.4931,0.4716,0.4803,829584000],["2007-01-29",0.4782,0.4785,0.4565,0.4606,1258284000],["2007-01-30",0.4637,0.4725,0.4595,0.4695,636174000],["2007-01-31",0.4672,0.4722,0.4614,0.4678,467976000],["2007-02-01",0.4634,0.4762,0.4624,0.4737,650898000],["2007-02-02",0.4763,0.4884,0.4724,0.4861,586590000],["2007-02-05",0.4884,0.4982,0.4876,0.494,579906000],["2007-02-06",0.5052,0.518,0.4977,0.5116,775386000],["2007-02-07",0.5157,0.5328,0.5126,0.5316,761058000],["2007-02-08",0.5235,0.5322,0.5189,0.5247,726276000],["2007-02-09",0.5273,0.5317,0.4963,0.4983,937956000],["2007-02-12",0.502,0.5201,0.4966,0.5093,789360000],["2007-02-13",0.5175,0.523,0.5123,0.5189,849732000],["2007-02-14",0.5235,0.5265,0.5108,0.512,1081848000],["2007-02-15",0.5117,0.5177,0.5068,0.5151,488682000],["2007-02-16",0.513,0.5136,0.4978,0.4994,915060000],["2007-02-20",0.5001,0.5065,0.4966,0.5038,625578000],["2007-02-21",0.4997,0.505,0.4913,0.4963,655332000],["2007-02-22",0.5041,0.5122,0.4983,0.4995,655452000],["2007-02-23",0.5043,0.5046,0.4982,0.4983,403050000],["2007-02-26",0.4997,0.5035,0.4899,0.4907,494070000],["2007-02-27",0.4853,0.4968,0.4751,0.4759,714630000],["2007-02-28",0.4745,0.4833,0.4687,0.4731,780048000],["2007-03-01",0.4629,0.476,0.4568,0.4673,837228000],["2007-03-02",0.4632,0.4688,0.4534,0.4543,682728000],["2007-03-05",0.4464,0.4553,0.4374,0.4389,663558000],["2007-03-06",0.4485,0.4699,0.4467,0.4649,805974000],["2007-03-07",0.4626,0.4647,0.4498,0.4518,811656000],["2007-03-08",0.4612,0.4756,0.4609,0.4704,770622000],["2007-03-09",0.4769,0.4823,0.4603,0.4656,555306000],["2007-03-12",0.4603,0.4696,0.4597,0.4629,428010000],["2007-03-13",0.4582,0.4609,0.4431,0.4434,617070000],["2007-03-14",0.4446,0.4472,0.4279,0.4412,971610000],["2007-03-15",0.4402,0.4441,0.4301,0.4368,655752000],["2007-03-16",0.4371,0.4379,0.4296,0.4327,525648000],["2007-03-19",0.435,0.4418,0.4334,0.4348,461508000],["2007-03-20",0.4334,0.4434,0.431,0.4327,656490000],["2007-03-21",0.4502,0.4646,0.4417,0.4574,1268376000],["2007-03-22",0.4579,0.4702,0.4557,0.4675,810954000],["2007-03-23",0.464,0.4722,0.4589,0.4623,524640000],["2007-03-26",0.4626,0.467,0.4548,0.4632,447336000],["2007-03-27",0.4621,0.463,0.454,0.4545,469020000],["2007-03-28",0.4507,0.4545,0.445,0.4458,459504000],["2007-03-29",0.4525,0.4531,0.4308,0.438,719016000],["2007-03-30",0.444,0.4472,0.437,0.4392,581244000],["2007-04-02",0.4382,0.4418,0.4316,0.4388,400830000],["2007-04-03",0.4388,0.4437,0.433,0.4371,473724000],["2007-04-04",0.4365,0.44,0.435,0.4362,361692000],["2007-04-05",0.438,0.4721,0.438,0.4716,1332900000],["2007-04-09",0.4716,0.4769,0.4621,0.463,640950000],["2007-04-10",0.4624,0.4678,0.4574,0.4583,794220000],["2007-04-11",0.4592,0.4638,0.4485,0.4501,810150000],["2007-04-12",0.4476,0.4643,0.4447,0.4629,743640000],["2007-04-13",0.4614,0.4676,0.4557,0.4667,638694000],["2007-04-16",0.4655,0.469,0.4583,0.4643,671838000],["2007-04-17",0.476,0.4869,0.4664,0.4687,1059108000],["2007-04-18",0.4679,0.4786,0.4655,0.4745,683802000],["2007-04-19",0.4707,0.4838,0.4693,0.4811,568056000],["2007-04-20",0.4881,0.4884,0.4803,0.4867,590052000],["2007-04-23",0.4844,0.4853,0.4774,0.4788,595272000],["2007-04-24",0.4869,0.5012,0.4837,0.4968,1028088000],["2007-04-25",0.496,0.5081,0.4937,0.5053,509640000],["2007-04-26",0.5053,0.5154,0.5007,0.5116,500070000],["2007-04-27",0.5099,0.5155,0.4966,0.5047,554058000],["2007-04-30",0.5116,0.518,0.5018,0.502,563388000],["2007-05-01",0.5111,0.5145,0.5032,0.5073,544554000],["2007-05-02",0.5099,0.512,0.4988,0.5014,659658000],["2007-05-03",0.5061,0.5142,0.5052,0.5108,500250000],["2007-05-04",0.5136,0.5171,0.5087,0.5145,405246000],["2007-05-07",0.522,0.5278,0.5036,0.5043,557100000],["2007-05-08",0.5012,0.5093,0.4914,0.5081,737100000],["2007-05-09",0.5044,0.5133,0.4986,0.5104,417870000],["2007-05-10",0.5125,0.5192,0.4965,0.5009,802584000],["2007-05-11",0.5279,0.5415,0.5198,0.5363,1530630000],["2007-05-14",0.5342,0.5392,0.5259,0.531,731568000],["2007-05-15",0.5325,0.5357,0.525,0.5262,621360000],["2007-05-16",0.5267,0.5329,0.5166,0.5329,523104000],["2007-05-17",0.5314,0.5342,0.521,0.5241,443664000],["2007-05-18",0.5281,0.536,0.5236,0.5345,604266000],["2007-05-21",0.5329,0.5494,0.5304,0.5362,645768000],["2007-05-22",0.5366,0.5439,0.5279,0.5391,401736000],["2007-05-23",0.5394,0.5426,0.5232,0.5247,448248000],["2007-05-24",0.5271,0.5287,0.5036,0.5058,607800000],["2007-05-25",0.5094,0.5163,0.5079,0.5137,308976000],["2007-05-29",0.5116,0.5209,0.5101,0.5192,316242000],["2007-05-30",0.5131,0.5204,0.5067,0.5204,331650000],["2007-05-31",0.5242,0.5319,0.5218,0.5287,481572000],["2007-06-01",0.5346,0.5426,0.5314,0.5323,429084000],["2007-06-04",0.5275,0.5383,0.5253,0.5352,322002000],["2007-06-05",0.5368,0.552,0.5358,0.5511,698586000],["2007-06-06",0.5473,0.5641,0.545,0.5552,950736000],["2007-06-07",0.5526,0.5609,0.5491,0.5493,791862000],["2007-06-08",0.5447,0.5586,0.538,0.5578,533268000],["2007-06-11",0.5578,0.5632,0.5548,0.5598,434634000],["2007-06-12",0.5569,0.5647,0.5537,0.554,526770000],["2007-06-13",0.5601,0.5674,0.5529,0.5673,587232000],["2007-06-14",0.5647,0.5795,0.5639,0.5774,508548000],["2007-06-15",0.5839,0.6082,0.5838,0.6036,1081998000],["2007-06-18",0.6097,0.6119,0.599,0.6039,685662000],["2007-06-19",0.6001,0.6091,0.596,0.6077,491952000],["2007-06-20",0.6105,0.6135,0.6042,0.6083,822792000],["2007-06-21",0.6201,0.6613,0.6154,0.656,1297326000],["2007-06-22",0.6563,0.6695,0.6463,0.6657,882618000],["2007-06-25",0.6471,0.663,0.6412,0.6482,819702000],["2007-06-26",0.6465,0.6483,0.6166,0.6181,868482000],["2007-06-27",0.6181,0.6355,0.6151,0.6347,613140000],["2007-06-28",0.6366,0.6477,0.6303,0.6408,597534000],["2007-06-29",0.6451,0.6453,0.6302,0.6305,516570000],["2007-07-02",0.6395,0.657,0.6375,0.6567,563850000],["2007-07-03",0.6563,0.663,0.6509,0.6578,238770000],["2007-07-05",0.6579,0.6669,0.6547,0.6648,373290000],["2007-07-06",0.6639,0.6706,0.6627,0.668,282720000],["2007-07-09",0.6705,0.6906,0.6703,0.6874,536784000],["2007-07-10",0.6839,0.6982,0.6766,0.6941,552654000],["2007-07-11",0.694,0.6987,0.6814,0.6911,582612000],["2007-07-12",0.6959,0.7051,0.6911,0.7043,438732000],["2007-07-13",0.7024,0.7107,0.6993,0.7001,372630000],["2007-07-16",0.7007,0.7156,0.7005,0.7127,541710000],["2007-07-17",0.7156,0.73,0.7091,0.7097,643812000],["2007-07-18",0.6995,0.7016,0.683,0.6967,550656000],["2007-07-19",0.7066,0.7101,0.6911,0.6959,407376000],["2007-07-20",0.7005,0.703,0.685,0.6883,505650000],["2007-07-23",0.6859,0.7094,0.6843,0.6952,360474000],["2007-07-24",0.6924,0.6982,0.6726,0.6769,457560000],["2007-07-25",0.677,0.6866,0.6581,0.6737,437196000],["2007-07-26",0.6665,0.6865,0.6575,0.677,710268000],["2007-07-27",0.6753,0.7065,0.675,0.6753,615480000],["2007-07-30",0.6778,0.6953,0.6776,0.6943,538158000],["2007-07-31",0.7217,0.7315,0.6975,0.6984,711492000],["2007-08-01",0.6883,0.7053,0.6608,0.6932,705828000],["2007-08-02",0.7011,0.7017,0.6808,0.6901,468606000],["2007-08-03",0.6879,0.6929,0.6489,0.6492,623412000],["2007-08-06",0.6547,0.6596,0.6364,0.6547,524724000],["2007-08-07",0.6547,0.676,0.646,0.6651,565764000],["2007-08-08",0.6772,0.7165,0.672,0.6958,660744000],["2007-08-09",0.7005,0.7234,0.6845,0.704,1251834000],["2007-08-10",0.6463,0.676,0.6317,0.6714,1141014000],["2007-08-13",0.6767,0.6813,0.6502,0.664,700410000],["2007-08-14",0.6686,0.7005,0.6666,0.6898,1092174000],["2007-08-15",0.6862,0.6959,0.6598,0.6607,695142000],["2007-08-16",0.6541,0.6589,0.6181,0.6497,780030000],["2007-08-17",0.6677,0.6886,0.647,0.688,728712000],["2007-08-20",0.6885,0.6959,0.6769,0.6853,519684000],["2007-08-21",0.6894,0.7278,0.6792,0.7223,715338000],["2007-08-22",0.7407,0.7431,0.7257,0.7388,566154000],["2007-08-23",0.7423,0.751,0.7294,0.7326,667986000],["2007-08-24",0.7304,0.7378,0.7251,0.7364,361644000],["2007-08-27",0.7364,0.7608,0.733,0.753,635946000],["2007-08-28",0.7555,0.7585,0.7054,0.7071,560022000],["2007-08-29",0.7219,0.7481,0.7204,0.7472,538560000],["2007-08-30",0.7401,0.7614,0.7397,0.743,465660000],["2007-08-31",0.7585,0.7837,0.7544,0.7808,720834000],["2007-09-04",0.7843,0.8083,0.7721,0.8049,683268000],["2007-09-05",0.8014,0.8241,0.7982,0.7988,656274000],["2007-09-06",0.8087,0.8161,0.799,0.8023,425496000],["2007-09-07",0.78,0.7881,0.7581,0.773,602304000],["2007-09-10",0.7898,0.8035,0.7687,0.7752,872112000],["2007-09-11",0.7845,0.7976,0.7763,0.7916,405424000],["2007-09-12",0.8001,0.804,0.7527,0.7605,554452000],["2007-09-13",0.7749,0.7758,0.7552,0.7607,452864000],["2007-09-14",0.7532,0.7541,0.736,0.7383,487308000],["2007-09-17",0.7394,0.7472,0.7287,0.7367,374828000],["2007-09-18",0.7445,0.8127,0.7433,0.8013,844740000],["2007-09-19",0.8086,0.8241,0.7788,0.7866,521360000],["2007-09-20",0.7871,0.7955,0.7733,0.782,324172000],["2007-09-21",0.7898,0.8013,0.782,0.7896,457532000],["2007-09-24",0.7944,0.8219,0.7887,0.8097,456360000],["2007-09-25",0.8049,0.8235,0.8026,0.82,360748000],["2007-09-26",0.8241,0.8413,0.8221,0.8395,518032000],["2007-09-27",0.8475,0.8516,0.8331,0.842,378280000],["2007-09-28",0.847,0.85,0.8278,0.8296,404292000],["2007-10-01",0.8367,0.8688,0.8358,0.8647,398200000],["2007-10-02",0.8626,0.8642,0.8438,0.8564,284960000],["2007-10-03",0.8413,0.8413,0.8065,0.82,467196000],["2007-10-04",0.8191,0.8285,0.7955,0.8237,378976000],["2007-10-05",0.8367,0.85,0.8278,0.8454,344840000],["2007-10-08",0.8514,0.8605,0.8413,0.8592,252484000],["2007-10-09",0.8592,0.8631,0.8315,0.8441,403008000],["2007-10-10",0.8498,0.8498,0.8246,0.845,389136000],["2007-10-11",0.8372,0.8477,0.7983,0.8074,529104000],["2007-10-12",0.8164,0.8271,0.8038,0.8271,409952000],["2007-10-15",0.8299,0.8438,0.826,0.8331,355900000],["2007-10-16",0.8322,0.8555,0.8292,0.8406,276360000],["2007-10-17",0.8734,0.9077,0.8725,0.9052,717944000],["2007-10-18",0.9022,0.9082,0.8795,0.9045,340620000],["2007-10-19",0.9024,0.9029,0.8557,0.856,505768000],["2007-10-22",0.8505,0.8983,0.8436,0.8965,537656000],["2007-10-23",0.9082,0.9082,0.8763,0.9008,294292000],["2007-10-24",0.8814,0.8814,0.8276,0.8704,565500000],["2007-10-25",0.8436,0.8516,0.769,0.7944,806192000],["2007-10-26",0.8196,0.8251,0.7761,0.7875,616580000],["2007-10-29",0.7605,0.7726,0.7454,0.769,813896000],["2007-10-30",0.7752,0.8134,0.7623,0.7971,525212000],["2007-10-31",0.8019,0.8104,0.777,0.81,455188000],["2007-11-01",0.7974,0.8262,0.7864,0.81,587236000],["2007-11-02",0.8212,0.847,0.8097,0.8411,491844000],["2007-11-05",0.834,0.8612,0.8287,0.8411,436636000],["2007-11-06",0.8491,0.8745,0.8452,0.8676,554620000],["2007-11-07",0.8672,0.8706,0.8196,0.8264,546768000],["2007-11-08",0.8184,0.8333,0.7511,0.7747,996824000],["2007-11-09",0.791,0.7967,0.7475,0.7637,871056000],["2007-11-12",0.7635,0.769,0.6875,0.6875,715732000],["2007-11-13",0.6987,0.7488,0.6875,0.7481,726696000],["2007-11-14",0.7671,0.7745,0.7326,0.7365,666720000],["2007-11-15",0.7317,0.7385,0.7097,0.7266,496436000],["2007-11-16",0.7326,0.7449,0.7266,0.7429,423592000],["2007-11-19",0.7323,0.736,0.6888,0.6927,568412000],["2007-11-20",0.7058,0.7069,0.6664,0.6875,622628000],["2007-11-21",0.6731,0.6964,0.671,0.6801,648452000],["2007-11-23",0.685,0.6948,0.6763,0.6918,141976000],["2007-11-26",0.6914,0.7056,0.6744,0.6758,385896000],["2007-11-27",0.6854,0.7069,0.6801,0.7049,458856000],["2007-11-28",0.7271,0.7621,0.7236,0.752,574548000],["2007-11-29",0.7509,0.7806,0.7477,0.7582,489084000],["2007-11-30",0.7829,0.7829,0.7198,0.722,652656000],["2007-12-03",0.7326,0.7461,0.7214,0.7326,490688000],["2007-12-04",0.7358,0.7383,0.7177,0.7319,371712000],["2007-12-05",0.7598,0.7841,0.7504,0.7699,666704000],["2007-12-06",0.7681,0.788,0.7612,0.7855,371152000],["2007-12-07",0.7887,0.7896,0.7676,0.7756,320292000],["2007-12-10",0.7781,0.7932,0.7758,0.7841,336360000],["2007-12-11",0.8008,0.8154,0.7832,0.785,582436000],["2007-12-12",0.8182,0.8262,0.7962,0.812,617504000],["2007-12-13",0.8022,0.8074,0.7665,0.7898,500364000],["2007-12-14",0.7861,0.8116,0.7809,0.8029,354016000],["2007-12-17",0.7944,0.8019,0.76,0.7619,507408000],["2007-12-18",0.7736,0.7898,0.7658,0.7813,396896000],["2007-12-19",0.7786,0.796,0.7754,0.7887,253536000],["2007-12-20",0.8013,0.807,0.7845,0.8051,279940000],["2007-12-21",0.8148,0.8219,0.7976,0.8049,433408000],["2007-12-24",0.8109,0.823,0.8049,0.8191,104008000],["2007-12-26",0.8207,0.8301,0.8127,0.8301,215340000],["2007-12-27",0.8287,0.8333,0.8024,0.8045,241368000],["2007-12-28",0.8031,0.8127,0.7896,0.7964,262064000],["2007-12-31",0.79,0.8045,0.7786,0.7788,276236000],["2008-01-02",0.7811,0.7841,0.7454,0.7557,483964000],["2008-01-03",0.76,0.7752,0.747,0.7497,475308000],["2008-01-04",0.7273,0.731,0.6822,0.6868,736092000],["2008-01-07",0.6914,0.6971,0.6032,0.6158,1006800000],["2008-01-08",0.6193,0.6705,0.6048,0.6289,1106956000],["2008-01-09",0.6373,0.6616,0.628,0.6614,741036000],["2008-01-10",0.6433,0.6579,0.6348,0.6476,554432000],["2008-01-11",0.6323,0.6456,0.6147,0.6193,572612000],["2008-01-14",0.6284,0.6614,0.6183,0.6605,539188000],["2008-01-15",0.6353,0.6428,0.6012,0.6119,725692000],["2008-01-16",0.5735,0.5806,0.5302,0.5428,1464472000],["2008-01-17",0.5513,0.5659,0.532,0.5334,1133900000],["2008-01-18",0.535,0.5716,0.5155,0.5687,920428000],["2008-01-22",0.5144,0.5536,0.5112,0.5403,709092000],["2008-01-23",0.5183,0.5664,0.5133,0.5501,929880000],["2008-01-24",0.5609,0.5925,0.5556,0.5922,597092000],["2008-01-25",0.6149,0.6286,0.5684,0.5712,688012000],["2008-01-28",0.5691,0.5748,0.5522,0.5643,577608000],["2008-01-29",0.5744,0.584,0.5595,0.5817,414484000],["2008-01-30",0.5723,0.5854,0.5602,0.5767,530476000],["2008-01-31",0.5641,0.5735,0.5455,0.5629,588708000],["2008-02-01",0.5618,0.6181,0.557,0.6149,593104000],["2008-02-04",0.6282,0.6316,0.5925,0.5957,565128000],["2008-02-05",0.5838,0.584,0.5581,0.5584,494928000],["2008-02-06",0.5643,0.5799,0.5462,0.5565,557380000],["2008-02-07",0.5405,0.5778,0.5288,0.562,664128000],["2008-02-08",0.5568,0.5764,0.5494,0.5721,393932000],["2008-02-11",0.5769,0.5863,0.57,0.5739,503732000],["2008-02-12",0.5826,0.6035,0.5794,0.5952,609688000],["2008-02-13",0.5998,0.6204,0.5934,0.6186,742312000],["2008-02-14",0.6005,0.6009,0.5162,0.5176,2184296000],["2008-02-15",0.5155,0.5295,0.5016,0.5098,817364000],["2008-02-19",0.5192,0.5201,0.4979,0.5023,558608000],["2008-02-20",0.4876,0.5059,0.4856,0.4986,759016000],["2008-02-21",0.5036,0.5062,0.4844,0.4874,644272000],["2008-02-22",0.4913,0.5119,0.4876,0.511,723052000],["2008-02-25",0.5105,0.5165,0.4972,0.5107,671784000],["2008-02-26",0.5078,0.5229,0.5,0.5151,565420000],["2008-02-27",0.5126,0.5272,0.5094,0.5231,537816000],["2008-02-28",0.5185,0.5194,0.5034,0.5034,503608000],["2008-02-29",0.4952,0.5018,0.4876,0.4897,540576000],["2008-03-03",0.489,0.4924,0.4775,0.484,449028000],["2008-03-04",0.4808,0.4817,0.4604,0.4791,778888000],["2008-03-05",0.4837,0.4961,0.4787,0.4846,644656000],["2008-03-06",0.4787,0.4819,0.4535,0.4542,1075284000],["2008-03-07",0.446,0.4652,0.435,0.4476,767500000],["2008-03-10",0.4421,0.4476,0.4212,0.4219,776100000],["2008-03-11",0.435,0.4402,0.4176,0.4359,857940000],["2008-03-12",0.44,0.4439,0.4203,0.424,743320000],["2008-03-13",0.4173,0.4574,0.4148,0.451,1220528000],["2008-03-14",0.4533,0.4537,0.4162,0.4194,1154972000],["2008-03-17",0.4011,0.4231,0.3963,0.4089,800952000],["2008-03-18",0.4185,0.435,0.4066,0.4343,1075256000],["2008-03-19",0.4242,0.4302,0.4043,0.4043,880476000],["2008-03-20",0.4091,0.4249,0.4018,0.424,633460000],["2008-03-24",0.4334,0.4611,0.4318,0.4585,887440000],["2008-03-25",0.4606,0.4739,0.4563,0.4652,735388000],["2008-03-26",0.459,0.4622,0.4453,0.4503,721652000],["2008-03-27",0.4434,0.456,0.4366,0.4439,601308000],["2008-03-28",0.4519,0.4622,0.4473,0.4505,561788000],["2008-03-31",0.4553,0.4638,0.4473,0.4531,569992000],["2008-04-01",0.4666,0.4819,0.4599,0.4808,676872000],["2008-04-02",0.4821,0.4821,0.4624,0.4661,616536000],["2008-04-03",0.4622,0.4629,0.4439,0.4574,841984000],["2008-04-04",0.4482,0.4505,0.4288,0.4299,1535528000],["2008-04-07",0.4405,0.4469,0.4368,0.4402,729496000],["2008-04-08",0.435,0.4519,0.435,0.4377,639476000],["2008-04-09",0.4427,0.451,0.4386,0.4464,675232000],["2008-04-10",0.4512,0.4695,0.4416,0.4551,1092184000],["2008-04-11",0.4464,0.4492,0.4215,0.4242,1106280000],["2008-04-14",0.4226,0.4235,0.4075,0.41,780004000],["2008-04-15",0.4121,0.4164,0.4031,0.4148,439916000],["2008-04-16",0.4306,0.4368,0.4231,0.4313,646836000],["2008-04-17",0.4114,0.427,0.4112,0.4254,596968000],["2008-04-18",0.4384,0.4423,0.4295,0.4354,573540000],["2008-04-21",0.432,0.4579,0.432,0.4549,679892000],["2008-04-22",0.4466,0.4514,0.4368,0.4464,587668000],["2008-04-23",0.4526,0.473,0.4466,0.4679,1020496000],["2008-04-24",0.4707,0.473,0.4498,0.4567,655764000],["2008-04-25",0.4611,0.4624,0.4466,0.4613,552208000],["2008-04-28",0.4592,0.4661,0.4512,0.4531,535700000],["2008-04-29",0.448,0.4682,0.448,0.4624,573408000],["2008-04-30",0.4679,0.4755,0.4647,0.4704,1068320000],["2008-05-01",0.4762,0.4933,0.4739,0.4922,1014624000],["2008-05-02",0.5057,0.5155,0.4982,0.5155,1131016000],["2008-05-05",0.5121,0.5144,0.5016,0.5027,943392000],["2008-05-06",0.5014,0.5169,0.4936,0.5158,729036000],["2008-05-07",0.5172,0.524,0.4995,0.5039,715632000],["2008-05-08",0.5078,0.5094,0.481,0.5025,1360000000],["2008-05-09",0.5039,0.5364,0.503,0.5158,2030352000],["2008-05-12",0.5224,0.5224,0.4961,0.5011,1006652000],["2008-05-13",0.5036,0.5036,0.4872,0.4908,854108000],["2008-05-14",0.497,0.5183,0.4908,0.5052,751148000],["2008-05-15",0.5041,0.5467,0.5018,0.5444,1165464000],["2008-05-16",0.5536,0.56,0.541,0.5588,1091556000],["2008-05-19",0.559,0.5794,0.5432,0.5471,1158532000],["2008-05-20",0.5323,0.5384,0.5268,0.5329,771404000],["2008-05-21",0.5343,0.5549,0.5275,0.5286,1066660000],["2008-05-22",0.5362,0.5458,0.5277,0.5414,693108000],["2008-05-23",0.5405,0.5449,0.5213,0.5291,802672000],["2008-05-27",0.53,0.5355,0.5199,0.5348,832856000],["2008-05-28",0.5494,0.5508,0.5336,0.5398,751736000],["2008-05-29",0.54,0.541,0.5286,0.5384,693460000],["2008-05-30",0.5538,0.5673,0.5522,0.5655,830244000],["2008-06-02",0.5655,0.5721,0.5593,0.5677,734660000],["2008-06-03",0.5696,0.5705,0.5419,0.5485,840696000],["2008-06-04",0.5364,0.5561,0.5334,0.5549,831724000],["2008-06-05",0.5742,0.5803,0.5625,0.5689,827860000],["2008-06-06",0.562,0.5627,0.5476,0.5508,784876000],["2008-06-09",0.5476,0.5552,0.5313,0.5423,637916000],["2008-06-10",0.5277,0.5284,0.5068,0.5103,1225208000],["2008-06-11",0.5103,0.5226,0.4858,0.4865,999428000],["2008-06-12",0.4975,0.5071,0.4853,0.4895,825992000],["2008-06-13",0.4901,0.4959,0.4734,0.4878,705748000],["2008-06-16",0.4826,0.4872,0.4773,0.4812,630496000],["2008-06-17",0.4881,0.4883,0.4684,0.4695,687912000],["2008-06-18",0.4647,0.4808,0.4482,0.4558,1065272000],["2008-06-19",0.4583,0.4647,0.4437,0.4547,784928000],["2008-06-20",0.4446,0.4574,0.4444,0.4524,741008000],["2008-06-23",0.4558,0.4563,0.4391,0.443,776616000],["2008-06-24",0.4405,0.4682,0.4405,0.4576,1078928000],["2008-06-25",0.4647,0.4682,0.4528,0.4601,900976000],["2008-06-26",0.4464,0.4498,0.4366,0.4366,845532000],["2008-06-27",0.4384,0.4439,0.4283,0.4414,584140000],["2008-06-30",0.4363,0.4402,0.4256,0.4286,653940000],["2008-07-01",0.4235,0.4297,0.4157,0.4292,881464000],["2008-07-02",0.4272,0.4299,0.4121,0.4128,763196000],["2008-07-03",0.2972,0.3006,0.2839,0.2859,2987520000],["2008-07-07",0.2903,0.2921,0.2692,0.277,2202692000],["2008-07-08",0.2788,0.2857,0.2701,0.2754,1805288000],["2008-07-09",0.2761,0.2802,0.2706,0.2706,1413168000],["2008-07-10",0.272,0.2752,0.2649,0.2699,1056992000],["2008-07-11",0.2644,0.2738,0.2591,0.2672,807760000],["2008-07-14",0.2692,0.2713,0.2532,0.255,882316000],["2008-07-15",0.2527,0.263,0.245,0.2578,1122484000],["2008-07-16",0.2587,0.266,0.2516,0.2591,1034392000],["2008-07-17",0.2633,0.2633,0.25,0.2601,862080000],["2008-07-18",0.2582,0.2662,0.2509,0.2646,899720000],["2008-07-21",0.2688,0.2727,0.264,0.2662,571636000],["2008-07-22",0.2637,0.2649,0.2555,0.2605,555924000],["2008-07-23",0.2624,0.2711,0.2612,0.2683,594876000],["2008-07-24",0.2656,0.2681,0.2518,0.2525,705628000],["2008-07-25",0.255,0.2656,0.2498,0.2646,1039600000],["2008-07-28",0.2612,0.2727,0.2601,0.264,734808000],["2008-07-29",0.2644,0.2733,0.2614,0.2667,764636000],["2008-07-30",0.272,0.2724,0.2569,0.2628,588492000],["2008-07-31",0.2621,0.2676,0.2591,0.2619,487236000],["2008-08-01",0.255,0.2559,0.245,0.2482,881060000],["2008-08-04",0.2482,0.2495,0.2415,0.2422,522052000],["2008-08-05",0.2468,0.2562,0.244,0.2562,685844000],["2008-08-06",0.2569,0.2653,0.2486,0.263,814864000],["2008-08-07",0.2608,0.2724,0.2559,0.2589,819232000],["2008-08-08",0.261,0.2633,0.2509,0.2518,853764000],["2008-08-11",0.2537,0.2633,0.2527,0.2571,1196436000],["2008-08-12",0.2591,0.2598,0.2498,0.2534,1410868000],["2008-08-13",0.2736,0.2848,0.2669,0.2807,2095260000],["2008-08-14",0.2786,0.3088,0.2786,0.2976,1635304000],["2008-08-15",0.3029,0.3063,0.2946,0.2967,777652000],["2008-08-18",0.2988,0.3054,0.2955,0.3026,893968000],["2008-08-19",0.2965,0.3091,0.2965,0.3072,1014140000],["2008-08-20",0.3118,0.3232,0.3095,0.3223,1143692000],["2008-08-21",0.3166,0.3191,0.3054,0.3118,1021560000],["2008-08-22",0.3141,0.3178,0.3049,0.3116,459264000],["2008-08-25",0.3097,0.3171,0.3061,0.307,471600000],["2008-08-26",0.3086,0.3088,0.2965,0.2997,613112000],["2008-08-27",0.2928,0.3056,0.2901,0.302,454620000],["2008-08-28",0.3024,0.3056,0.2978,0.3008,365192000],["2008-08-29",0.2967,0.2976,0.2885,0.2894,516004000],["2008-09-02",0.2942,0.2967,0.2781,0.282,693928000],["2008-09-03",0.2781,0.2793,0.2644,0.2669,714856000],["2008-09-04",0.264,0.2667,0.2617,0.2633,716128000],["2008-09-05",0.261,0.2678,0.2608,0.2672,791100000],["2008-09-08",0.2697,0.2697,0.2518,0.2562,1314840000],["2008-09-09",0.2553,0.2708,0.2466,0.2475,1098296000],["2008-09-10",0.2504,0.2555,0.2461,0.2477,644284000],["2008-09-11",0.2335,0.2408,0.228,0.2358,1066976000],["2008-09-12",0.2337,0.2353,0.22,0.2333,1209200000],["2008-09-15",0.225,0.2285,0.2102,0.2129,863984000],["2008-09-16",0.2053,0.2211,0.2015,0.2195,1240840000],["2008-09-17",0.2145,0.234,0.2124,0.2289,1392580000],["2008-09-18",0.2317,0.2614,0.2312,0.2493,1611060000],["2008-09-19",0.2612,0.2633,0.2495,0.2612,1107344000],["2008-09-22",0.2591,0.2667,0.2543,0.2557,700072000],["2008-09-23",0.2537,0.263,0.2475,0.2484,821468000],["2008-09-24",0.2452,0.2626,0.2438,0.2575,866036000],["2008-09-25",0.2575,0.2688,0.2532,0.2626,588328000],["2008-09-26",0.2562,0.2694,0.2514,0.2676,646852000],["2008-09-29",0.2605,0.2637,0.2289,0.2312,975240000],["2008-09-30",0.2349,0.2475,0.2324,0.2452,659044000],["2008-10-01",0.2415,0.2459,0.234,0.2383,557208000],["2008-10-02",0.2399,0.2399,0.2124,0.2136,787728000],["2008-10-03",0.217,0.2232,0.2053,0.2067,915828000],["2008-10-06",0.1969,0.1973,0.1673,0.1797,1677440000],["2008-10-07",0.1861,0.1866,0.1644,0.1657,1059984000],["2008-10-08",0.1598,0.179,0.1582,0.1692,1219456000],["2008-10-09",0.1754,0.1779,0.1566,0.1584,909636000],["2008-10-10",0.1447,0.1678,0.1438,0.1559,1200252000],["2008-10-13",0.1692,0.1845,0.1671,0.1843,916536000],["2008-10-14",0.1912,0.1923,0.1751,0.1802,1209012000],["2008-10-15",0.179,0.1799,0.1607,0.1607,854064000],["2008-10-16",0.1655,0.1772,0.158,0.1763,1019820000],["2008-10-17",0.1712,0.1852,0.168,0.1751,839416000],["2008-10-20",0.1811,0.1825,0.1742,0.1786,595764000],["2008-10-21",0.1751,0.177,0.1639,0.1648,659116000],["2008-10-22",0.1625,0.1694,0.1543,0.1586,600996000],["2008-10-23",0.1582,0.1621,0.1433,0.1497,832192000],["2008-10-24",0.1374,0.1591,0.1367,0.1513,798336000],["2008-10-27",0.1504,0.1689,0.1456,0.1596,698936000],["2008-10-28",0.168,0.1838,0.1651,0.1836,849920000],["2008-10-29",0.1825,0.2015,0.1815,0.1896,977284000],["2008-10-30",0.2003,0.2015,0.1854,0.1976,657176000],["2008-10-31",0.1914,0.2044,0.1909,0.2005,608672000],["2008-11-03",0.2049,0.2086,0.19,0.1932,723924000],["2008-11-04",0.1999,0.2056,0.1946,0.2056,619560000],["2008-11-05",0.198,0.2037,0.1948,0.1948,787620000],["2008-11-06",0.1834,0.1902,0.174,0.1744,797936000],["2008-11-07",0.1987,0.2076,0.1854,0.1996,1132068000],["2008-11-10",0.2072,0.2083,0.1825,0.1868,576396000],["2008-11-11",0.1841,0.1854,0.1767,0.1786,576484000],["2008-11-12",0.1731,0.1772,0.166,0.168,646092000],["2008-11-13",0.1603,0.182,0.157,0.1818,797228000],["2008-11-14",0.1744,0.1754,0.1635,0.1641,741024000],["2008-11-17",0.1625,0.1669,0.1591,0.1607,388224000],["2008-11-18",0.1639,0.1648,0.1502,0.1554,564488000],["2008-11-19",0.1541,0.158,0.1419,0.1426,500220000],["2008-11-20",0.1415,0.1486,0.1335,0.1351,847036000],["2008-11-21",0.1394,0.1461,0.1316,0.1461,599064000],["2008-11-24",0.155,0.1575,0.1465,0.1557,600308000],["2008-11-25",0.1625,0.163,0.1554,0.16,528256000],["2008-11-26",0.1573,0.1747,0.1564,0.1742,600792000],["2008-11-28",0.1715,0.174,0.1687,0.171,175248000],["2008-12-01",0.1641,0.1657,0.1561,0.1564,547112000],["2008-12-02",0.1593,0.1671,0.1573,0.1651,479988000],["2008-12-03",0.1586,0.1738,0.1573,0.1735,584632000],["2008-12-04",0.1701,0.1786,0.1582,0.1621,466292000],["2008-12-05",0.157,0.1692,0.1543,0.1685,438484000],["2008-12-08",0.1717,0.1751,0.1591,0.163,707992000],["2008-12-09",0.1609,0.1852,0.1591,0.1788,829760000],["2008-12-10",0.1822,0.2003,0.1793,0.1957,961124000],["2008-12-11",0.1946,0.2015,0.1852,0.1875,582700000],["2008-12-12",0.182,0.198,0.1783,0.1969,679268000],["2008-12-15",0.198,0.1992,0.1843,0.1905,476996000],["2008-12-16",0.1923,0.2037,0.1905,0.2033,521940000],["2008-12-17",0.1996,0.2163,0.1969,0.2134,674180000],["2008-12-18",0.212,0.2127,0.1912,0.1937,550808000],["2008-12-19",0.1962,0.2037,0.1944,0.195,593120000],["2008-12-22",0.198,0.1985,0.1765,0.1836,522464000],["2008-12-23",0.1847,0.1886,0.1783,0.1811,377452000],["2008-12-24",0.1774,0.1818,0.1731,0.1767,146616000],["2008-12-26",0.1767,0.179,0.1671,0.1719,226156000],["2008-12-29",0.1742,0.1774,0.163,0.1774,460168000],["2008-12-30",0.1797,0.1863,0.1756,0.1836,409860000],["2008-12-31",0.1813,0.1893,0.1781,0.1847,441580000],["2009-01-02",0.1847,0.2008,0.1841,0.1994,497124000],["2009-01-05",0.1971,0.2076,0.1957,0.2031,705736000],["2009-01-06",0.209,0.2159,0.2044,0.2099,657904000],["2009-01-07",0.2051,0.2051,0.1902,0.1973,870096000],["2009-01-08",0.1948,0.1948,0.1804,0.1923,1014496000],["2009-01-09",0.1923,0.1923,0.1811,0.1815,761352000],["2009-01-12",0.1815,0.1825,0.1717,0.1742,645532000],["2009-01-13",0.1683,0.1818,0.1651,0.1751,1824424000],["2009-01-14",0.1689,0.171,0.1648,0.1673,974908000],["2009-01-15",0.1683,0.176,0.1648,0.1733,998204000],["2009-01-16",0.1781,0.1845,0.1724,0.1829,831324000],["2009-01-20",0.1825,0.1831,0.1637,0.1651,705788000],["2009-01-21",0.1683,0.1742,0.1621,0.1731,648472000],["2009-01-22",0.1676,0.1744,0.1637,0.1699,547656000],["2009-01-23",0.1651,0.1818,0.1648,0.1765,633616000],["2009-01-26",0.1774,0.1877,0.1744,0.1825,581748000],["2009-01-27",0.1854,0.1946,0.1847,0.1932,725300000],["2009-01-28",0.2001,0.2044,0.1937,0.2012,723752000],["2009-01-29",0.1946,0.1969,0.1886,0.1896,413128000],["2009-01-30",0.1882,0.1932,0.1797,0.182,506760000],["2009-02-02",0.1793,0.1939,0.1783,0.1918,577992000],["2009-02-03",0.1923,0.1957,0.187,0.1941,396948000],["2009-02-04",0.1946,0.2095,0.1946,0.1996,779232000],["2009-02-05",0.1944,0.2166,0.1923,0.2143,919192000],["2009-02-06",0.215,0.2273,0.2113,0.226,1157880000],["2009-02-09",0.225,0.2282,0.2168,0.223,716128000],["2009-02-10",0.2227,0.2257,0.2092,0.2134,1129664000],["2009-02-11",0.1964,0.2035,0.1799,0.1866,1983400000],["2009-02-12",0.1825,0.1916,0.1799,0.1905,1024020000],["2009-02-13",0.1861,0.1925,0.1847,0.1902,764304000],["2009-02-17",0.1831,0.1875,0.1786,0.1793,779576000],["2009-02-18",0.1793,0.19,0.179,0.1841,646252000],["2009-02-19",0.1877,0.1893,0.1699,0.1699,743988000],["2009-02-20",0.1676,0.177,0.166,0.1742,770056000],["2009-02-23",0.1772,0.1781,0.1651,0.1662,679548000],["2009-02-24",0.1671,0.1813,0.1669,0.1811,659524000],["2009-02-25",0.1806,0.1886,0.1744,0.1831,702360000],["2009-02-26",0.1896,0.1955,0.1868,0.1891,1117556000],["2009-02-27",0.1843,0.1939,0.1829,0.1896,755444000],["2009-03-02",0.185,0.1889,0.1728,0.1735,700064000],["2009-03-03",0.1767,0.1873,0.171,0.1804,1041372000],["2009-03-04",0.1852,0.1992,0.1836,0.1937,1108668000],["2009-03-05",0.1909,0.1987,0.1882,0.1891,955252000],["2009-03-06",0.1891,0.1989,0.1866,0.1921,974756000],["2009-03-09",0.1907,0.2051,0.1896,0.19,682768000],["2009-03-10",0.1969,0.2108,0.195,0.2072,1254800000],["2009-03-11",0.2072,0.2713,0.2037,0.2129,864916000],["2009-03-12",0.2122,0.2278,0.2095,0.2255,1604604000],["2009-03-13",0.2223,0.2276,0.2186,0.2244,1195156000],["2009-03-16",0.2266,0.2269,0.2138,0.2157,699344000],["2009-03-17",0.2163,0.2269,0.2136,0.2264,1005384000],["2009-03-18",0.223,0.2401,0.2227,0.2335,1359560000],["2009-03-19",0.2351,0.2351,0.2292,0.2308,822648000],["2009-03-20",0.2342,0.2344,0.2122,0.2182,1093672000],["2009-03-23",0.225,0.2344,0.22,0.234,816048000],["2009-03-24",0.2282,0.2303,0.2227,0.2239,1114868000],["2009-03-25",0.2308,0.2381,0.2189,0.2276,1243852000],["2009-03-26",0.2312,0.2422,0.2287,0.2417,1333664000],["2009-03-27",0.2392,0.2452,0.2358,0.2395,731892000],["2009-03-30",0.2303,0.2333,0.2209,0.2241,780052000],["2009-03-31",0.2276,0.2312,0.2241,0.2257,805272000],["2009-04-01",0.223,0.2335,0.2145,0.2314,887920000],["2009-04-02",0.2401,0.2466,0.2367,0.2422,1002860000],["2009-04-03",0.2424,0.2598,0.2383,0.2591,1003208000],["2009-04-06",0.2548,0.2621,0.2514,0.2598,887288000],["2009-04-07",0.2548,0.2575,0.2493,0.2509,607804000],["2009-04-08",0.2537,0.2619,0.2516,0.2612,731652000],["2009-04-09",0.2678,0.2765,0.2658,0.2756,904412000],["2009-04-13",0.2722,0.2724,0.2608,0.2667,767628000],["2009-04-14",0.263,0.2747,0.2619,0.2683,711960000],["2009-04-15",0.2589,0.2619,0.2498,0.2608,1045368000],["2009-04-16",0.2656,0.2706,0.2555,0.2674,1038772000],["2009-04-17",0.2674,0.2717,0.261,0.2692,695764000],["2009-04-20",0.2589,0.2612,0.2516,0.253,590660000],["2009-04-21",0.2495,0.2628,0.2459,0.2523,932184000],["2009-04-22",0.25,0.2704,0.2459,0.2598,916404000],["2009-04-23",0.2624,0.2646,0.2477,0.2557,753952000],["2009-04-24",0.2582,0.2635,0.2521,0.2617,759508000],["2009-04-27",0.2582,0.2656,0.2507,0.2523,787024000],["2009-04-28",0.2491,0.2582,0.2468,0.253,634392000],["2009-04-29",0.2541,0.2553,0.2461,0.2491,859668000],["2009-04-30",0.2539,0.2701,0.2518,0.2628,1110276000],["2009-05-01",0.2621,0.2733,0.2619,0.2672,840548000],["2009-05-04",0.2717,0.2836,0.2681,0.2816,927704000],["2009-05-05",0.2754,0.2772,0.2644,0.2701,837076000],["2009-05-06",0.2731,0.2756,0.2594,0.2646,935088000],["2009-05-07",0.2706,0.2706,0.2422,0.2456,1289196000],["2009-05-08",0.2404,0.2404,0.2086,0.2118,2930564000],["2009-05-11",0.2083,0.2211,0.2065,0.2159,1038596000],["2009-05-12",0.2207,0.2207,0.2015,0.2056,1201384000],["2009-05-13",0.2042,0.2053,0.1907,0.1923,1305608000],["2009-05-14",0.1921,0.1992,0.1907,0.195,1017864000],["2009-05-15",0.1964,0.207,0.1941,0.2001,780308000],["2009-05-18",0.2051,0.2136,0.2047,0.2122,938320000],["2009-05-19",0.2136,0.2189,0.2102,0.2163,859768000],["2009-05-20",0.2202,0.2347,0.2193,0.2227,1309436000],["2009-05-21",0.22,0.2244,0.2152,0.2214,965600000],["2009-05-22",0.2214,0.228,0.2173,0.2248,718260000],["2009-05-26",0.2227,0.2388,0.2205,0.2369,865540000],["2009-05-27",0.2358,0.2445,0.2335,0.2374,814152000],["2009-05-28",0.2411,0.2427,0.2303,0.2406,995288000],["2009-05-29",0.2408,0.2413,0.2305,0.2388,834232000],["2009-06-01",0.2415,0.2518,0.2406,0.2504,1022764000],["2009-06-02",0.2504,0.2559,0.2438,0.2484,907984000],["2009-06-03",0.2452,0.2461,0.2347,0.2406,735688000],["2009-06-04",0.2413,0.2498,0.2411,0.2493,673180000],["2009-06-05",0.2539,0.2539,0.245,0.2479,559992000],["2009-06-08",0.2461,0.25,0.2404,0.2466,473948000],["2009-06-09",0.25,0.2628,0.2482,0.2601,725032000],["2009-06-10",0.2614,0.2699,0.2557,0.2683,833320000],["2009-06-11",0.269,0.2793,0.2633,0.2649,835156000],["2009-06-12",0.261,0.2644,0.255,0.2635,595000000],["2009-06-15",0.2587,0.2621,0.2546,0.2591,445164000],["2009-06-16",0.2591,0.2624,0.2484,0.2521,594912000],["2009-06-17",0.2559,0.2608,0.2461,0.2582,799016000],["2009-06-18",0.2573,0.2621,0.2504,0.2532,566376000],["2009-06-19",0.2557,0.2624,0.2525,0.2559,747564000],["2009-06-22",0.2569,0.2569,0.2406,0.2415,574864000],["2009-06-23",0.2438,0.2443,0.231,0.2404,589764000],["2009-06-24",0.2434,0.2541,0.2434,0.2484,515096000],["2009-06-25",0.2461,0.2619,0.2436,0.2614,870444000],["2009-06-26",0.2603,0.2658,0.258,0.2649,513956000],["2009-06-29",0.2656,0.2697,0.2621,0.2649,510056000],["2009-06-30",0.264,0.2676,0.2537,0.2585,589844000],["2009-07-01",0.2601,0.263,0.2553,0.2596,696420000],["2009-07-02",0.2511,0.2543,0.2461,0.2495,552312000],["2009-07-06",0.2493,0.2495,0.2374,0.2415,752456000],["2009-07-07",0.2424,0.2438,0.2303,0.231,1072996000],["2009-07-08",0.2324,0.2331,0.2223,0.2314,1205860000],["2009-07-09",0.2353,0.2404,0.2347,0.2365,714564000],["2009-07-10",0.2365,0.239,0.2314,0.2374,520008000],["2009-07-13",0.2422,0.2422,0.2278,0.2401,556012000],["2009-07-14",0.242,0.2461,0.2392,0.2452,452568000],["2009-07-15",0.2541,0.2603,0.2518,0.2553,1022808000],["2009-07-16",0.258,0.2694,0.2566,0.2685,952076000],["2009-07-17",0.2685,0.2772,0.2658,0.2763,850356000],["2009-07-20",0.2786,0.2827,0.2749,0.2798,782756000],["2009-07-21",0.2791,0.2802,0.2676,0.274,941296000],["2009-07-22",0.2685,0.2834,0.2667,0.2809,600908000],["2009-07-23",0.2814,0.2985,0.2784,0.2976,1046120000],["2009-07-24",0.2885,0.2976,0.2866,0.2967,650592000],["2009-07-27",0.2939,0.3024,0.2912,0.2981,677484000],["2009-07-28",0.296,0.3017,0.2935,0.2985,563180000],["2009-07-29",0.2951,0.2969,0.2896,0.2926,373972000],["2009-07-30",0.2976,0.3015,0.2923,0.2949,468444000],["2009-07-31",0.2949,0.3001,0.288,0.296,541560000],["2009-08-03",0.3031,0.3075,0.2974,0.304,471900000],["2009-08-04",0.2988,0.3113,0.2983,0.3061,695380000],["2009-08-05",0.3042,0.3091,0.3006,0.3068,610768000],["2009-08-06",0.3079,0.3134,0.2985,0.3004,957588000],["2009-08-07",0.3166,0.3258,0.3095,0.3139,1401872000],["2009-08-10",0.3162,0.3207,0.3017,0.3036,693312000],["2009-08-11",0.3015,0.3061,0.2949,0.2965,481884000],["2009-08-12",0.2967,0.3107,0.2965,0.3075,634940000],["2009-08-13",0.3097,0.3178,0.3042,0.3166,564028000],["2009-08-14",0.3162,0.3166,0.3031,0.3072,427148000],["2009-08-17",0.2978,0.2988,0.2912,0.2944,465032000],["2009-08-18",0.2944,0.3086,0.2942,0.3052,636200000],["2009-08-19",0.3006,0.3036,0.2976,0.3017,552996000],["2009-08-20",0.3004,0.315,0.2997,0.3136,819840000],["2009-08-21",0.3162,0.3194,0.3097,0.3189,607324000],["2009-08-24",0.3171,0.3205,0.3081,0.31,461456000],["2009-08-25",0.3116,0.3159,0.3063,0.3127,444088000],["2009-08-26",0.312,0.3171,0.3109,0.3164,434308000],["2009-08-27",0.3178,0.3221,0.3143,0.3207,551072000],["2009-08-28",0.3294,0.3441,0.329,0.3372,883992000],["2009-08-31",0.3333,0.3349,0.3281,0.3324,431796000],["2009-09-01",0.3322,0.3416,0.3194,0.3212,736856000],["2009-09-02",0.3216,0.329,0.3198,0.3258,404656000],["2009-09-03",0.3258,0.334,0.3249,0.3336,534020000],["2009-09-04",0.3322,0.3482,0.3322,0.3459,513048000],["2009-09-08",0.3484,0.3555,0.3457,0.3555,549712000],["2009-09-09",0.3548,0.3661,0.3498,0.3654,571684000],["2009-09-10",0.3665,0.3775,0.3624,0.377,607952000],["2009-09-11",0.3761,0.3775,0.3709,0.3736,712732000],["2009-09-14",0.3681,0.3711,0.3642,0.3674,490516000],["2009-09-15",0.3709,0.3796,0.3674,0.375,546136000],["2009-09-16",0.3741,0.3748,0.3594,0.3649,707064000],["2009-09-17",0.364,0.364,0.3427,0.3489,923096000],["2009-09-18",0.3523,0.3548,0.3457,0.3484,604740000],["2009-09-21",0.3443,0.3528,0.3413,0.3468,588776000],["2009-09-22",0.3493,0.3514,0.3448,0.3475,361388000],["2009-09-23",0.3496,0.3526,0.3416,0.342,478936000],["2009-09-24",0.3477,0.3477,0.3363,0.3374,552876000],["2009-09-25",0.3356,0.3372,0.3294,0.3319,377556000],["2009-09-28",0.3331,0.348,0.3331,0.3395,467708000],["2009-09-29",0.3416,0.3457,0.3326,0.3333,470928000],["2009-09-30",0.3402,0.3482,0.3326,0.3441,875956000],["2009-10-01",0.3429,0.3429,0.3194,0.3196,999960000],["2009-10-02",0.3164,0.3239,0.3145,0.3171,612476000],["2009-10-05",0.3205,0.3216,0.31,0.3155,754276000],["2009-10-06",0.3194,0.3262,0.3171,0.3207,761272000],["2009-10-07",0.3184,0.3219,0.3148,0.3182,459608000],["2009-10-08",0.32,0.321,0.3088,0.3203,1241524000],["2009-10-09",0.3184,0.3249,0.318,0.3244,618540000],["2009-10-12",0.3189,0.3269,0.3187,0.3207,499008000],["2009-10-13",0.3226,0.3262,0.3166,0.3196,602124000],["2009-10-14",0.3319,0.3319,0.3175,0.3191,1101948000],["2009-10-15",0.3187,0.3216,0.3077,0.3097,1092196000],["2009-10-16",0.3058,0.3068,0.2972,0.3026,1018832000],["2009-10-19",0.3052,0.3162,0.3026,0.3136,695588000],["2009-10-20",0.3189,0.3212,0.3113,0.3139,660180000],["2009-10-21",0.3127,0.3175,0.3047,0.3063,503956000],["2009-10-22",0.3047,0.31,0.2994,0.3084,379328000],["2009-10-23",0.3125,0.3125,0.2992,0.301,429528000],["2009-10-26",0.3033,0.3079,0.2955,0.2972,481652000],["2009-10-27",0.2958,0.3001,0.2841,0.2871,591836000],["2009-10-28",0.2807,0.2871,0.2738,0.2752,773632000],["2009-10-29",0.2795,0.2887,0.277,0.2873,637100000],["2009-10-30",0.2859,0.2871,0.2724,0.2738,604144000],["2009-11-02",0.2733,0.2823,0.2685,0.2763,593136000],["2009-11-03",0.2674,0.2763,0.2646,0.2749,876472000],["2009-11-04",0.277,0.28,0.2731,0.2743,916840000],["2009-11-05",0.2775,0.2836,0.2765,0.2809,955156000],["2009-11-06",0.2985,0.3075,0.2949,0.3013,1641112000],["2009-11-09",0.3054,0.3125,0.3052,0.3081,818124000],["2009-11-10",0.3093,0.3093,0.2967,0.3006,781472000],["2009-11-11",0.3056,0.3164,0.3052,0.3091,871512000],["2009-11-12",0.3118,0.3171,0.3072,0.3081,505864000],["2009-11-13",0.3079,0.312,0.3065,0.3104,388524000],["2009-11-16",0.3132,0.3184,0.3116,0.3148,402820000],["2009-11-17",0.315,0.315,0.3084,0.3143,350124000],["2009-11-18",0.3113,0.3125,0.3042,0.3095,455516000],["2009-11-19",0.3029,0.3029,0.2917,0.2972,833840000],["2009-11-20",0.2903,0.2967,0.2896,0.2953,426748000],["2009-11-23",0.2997,0.3052,0.2962,0.2976,390924000],["2009-11-24",0.2962,0.2983,0.291,0.2958,418504000],["2009-11-25",0.2992,0.3033,0.2972,0.2992,441760000],["2009-11-27",0.2885,0.2962,0.2868,0.2928,279932000],["2009-11-30",0.2939,0.2992,0.2907,0.299,509836000],["2009-12-01",0.3006,0.3084,0.299,0.3049,461936000],["2009-12-02",0.3056,0.3148,0.3038,0.3141,602292000],["2009-12-03",0.3178,0.3235,0.3162,0.3166,660036000],["2009-12-04",0.3226,0.3278,0.3175,0.3265,824564000],["2009-12-07",0.3629,0.3766,0.3457,0.3683,2732184000],["2009-12-08",0.3624,0.364,0.3484,0.3505,1075512000],["2009-12-09",0.3542,0.3619,0.3507,0.3592,671588000],["2009-12-10",0.3617,0.364,0.3516,0.3528,417012000],["2009-12-11",0.3558,0.3562,0.3473,0.3482,416744000],["2009-12-14",0.3532,0.3599,0.3493,0.3587,405488000],["2009-12-15",0.3562,0.3642,0.3553,0.3583,446152000],["2009-12-16",0.3711,0.3912,0.369,0.3871,1683400000],["2009-12-17",0.3883,0.4002,0.3796,0.3853,1016132000],["2009-12-18",0.3885,0.3899,0.3805,0.3851,812828000],["2009-12-21",0.3873,0.4004,0.3869,0.3988,427792000],["2009-12-22",0.3988,0.4134,0.3983,0.4093,793044000],["2009-12-23",0.4132,0.4162,0.408,0.415,442196000],["2009-12-24",0.4162,0.4169,0.4125,0.4141,136812000],["2009-12-28",0.4134,0.4171,0.4034,0.4075,465760000],["2009-12-29",0.4061,0.4137,0.4052,0.4125,475848000],["2009-12-30",0.4164,0.4299,0.4134,0.4274,704008000],["2009-12-31",0.4283,0.4338,0.4272,0.4276,700340000],["2010-01-04",0.4237,0.4263,0.4146,0.4233,800204000],["2010-01-05",0.4217,0.4341,0.4217,0.4295,728648000],["2010-01-06",0.4292,0.4331,0.4251,0.4322,649168000],["2010-01-07",0.4299,0.4318,0.4205,0.4237,547792000],["2010-01-08",0.4203,0.4276,0.4178,0.4247,478168000],["2010-01-11",0.427,0.4288,0.4128,0.4187,556612000],["2010-01-12",0.4125,0.4141,0.3958,0.4045,627432000],["2010-01-13",0.4073,0.4114,0.3915,0.41,508868000],["2010-01-14",0.405,0.408,0.3967,0.4036,608524000],["2010-01-15",0.4006,0.4041,0.3864,0.3917,818192000],["2010-01-19",0.3887,0.4015,0.3876,0.399,545328000],["2010-01-20",0.394,0.399,0.3887,0.3974,719728000],["2010-01-21",0.3972,0.4043,0.3867,0.3903,608632000],["2010-01-22",0.3857,0.3928,0.3745,0.3768,1067916000],["2010-01-25",0.383,0.3906,0.3803,0.3832,643676000],["2010-01-26",0.3814,0.3839,0.3709,0.3711,714636000],["2010-01-27",0.3709,0.3825,0.3667,0.3812,812504000],["2010-01-28",0.3841,0.3855,0.3631,0.3683,687764000],["2010-01-29",0.3725,0.3766,0.3468,0.3523,774700000],["2010-02-01",0.3537,0.38,0.3507,0.3793,949832000],["2010-02-02",0.378,0.388,0.3768,0.3832,849812000],["2010-02-03",0.3798,0.388,0.378,0.3864,562296000],["2010-02-04",0.383,0.383,0.3599,0.364,783480000],["2010-02-05",0.3635,0.3722,0.3571,0.3713,604856000],["2010-02-08",0.3702,0.3796,0.3633,0.3706,445160000],["2010-02-09",0.3766,0.3784,0.364,0.3677,930144000],["2010-02-10",0.3699,0.3782,0.3674,0.3748,535828000],["2010-02-11",0.3807,0.396,0.378,0.3919,695980000],["2010-02-12",0.3892,0.4052,0.3848,0.3972,780212000],["2010-02-16",0.4025,0.4061,0.3977,0.4045,457024000],["2010-02-17",0.4096,0.4098,0.3967,0.4084,876560000],["2010-02-18",0.386,0.388,0.3711,0.3816,1515508000],["2010-02-19",0.38,0.3841,0.3777,0.3796,510548000],["2010-02-22",0.3812,0.3869,0.3777,0.3803,458084000],["2010-02-23",0.3814,0.383,0.3672,0.3711,489764000],["2010-02-24",0.3743,0.3825,0.3732,0.3789,445868000],["2010-02-25",0.3702,0.3764,0.3608,0.3754,576972000],["2010-02-26",0.3736,0.3764,0.3686,0.3709,393396000],["2010-03-01",0.3711,0.3876,0.3681,0.3857,555868000],["2010-03-02",0.3892,0.394,0.3828,0.3855,538648000],["2010-03-03",0.3878,0.3899,0.3775,0.3807,399300000],["2010-03-04",0.3823,0.3853,0.3766,0.3814,557396000],["2010-03-05",0.3786,0.3958,0.3786,0.3931,632832000],["2010-03-08",0.3933,0.3944,0.3857,0.3873,439312000],["2010-03-09",0.3912,0.4057,0.391,0.4018,830832000],["2010-03-10",0.4006,0.407,0.4004,0.4027,418520000],["2010-03-11",0.3995,0.4009,0.3919,0.3935,540660000],["2010-03-12",0.3979,0.399,0.3928,0.3949,520352000],["2010-03-15",0.3944,0.3983,0.3892,0.3928,358904000],["2010-03-16",0.3926,0.4089,0.3924,0.4066,664988000],["2010-03-17",0.4089,0.4199,0.4089,0.4144,651168000],["2010-03-18",0.415,0.415,0.396,0.3997,740964000],["2010-03-19",0.4057,0.4068,0.3899,0.3949,584612000],["2010-03-22",0.3899,0.4029,0.3899,0.4013,435336000],["2010-03-23",0.4043,0.4116,0.4015,0.4096,493612000],["2010-03-24",0.4061,0.4073,0.3951,0.3958,436252000],["2010-03-25",0.4015,0.4041,0.396,0.397,495184000],["2010-03-26",0.4004,0.4045,0.3938,0.397,344676000],["2010-03-29",0.3995,0.4029,0.394,0.402,394456000],["2010-03-30",0.4066,0.4086,0.3967,0.4036,324104000],["2010-03-31",0.402,0.4038,0.3963,0.3983,389840000],["2010-04-01",0.4002,0.4047,0.3901,0.3942,339664000],["2010-04-05",0.3967,0.4009,0.3963,0.4002,413636000],["2010-04-06",0.3951,0.396,0.3835,0.3903,809260000],["2010-04-07",0.3878,0.3995,0.3846,0.3928,817468000],["2010-04-08",0.3903,0.3933,0.3844,0.3864,1037600000],["2010-04-09",0.3855,0.3903,0.3835,0.389,817572000],["2010-04-12",0.3894,0.3977,0.3887,0.396,546460000],["2010-04-13",0.3977,0.4057,0.396,0.4043,648696000],["2010-04-14",0.413,0.415,0.4029,0.4093,900720000],["2010-04-15",0.4107,0.4148,0.4066,0.4123,957596000],["2010-04-16",0.3956,0.3972,0.3819,0.3906,1917736000],["2010-04-19",0.3876,0.3899,0.3757,0.3887,1094492000],["2010-04-20",0.3915,0.3956,0.3851,0.3901,678188000],["2010-04-21",0.3922,0.3926,0.3754,0.38,895908000],["2010-04-22",0.3738,0.3828,0.3686,0.3816,656932000],["2010-04-23",0.3805,0.3814,0.3697,0.3764,752916000],["2010-04-26",0.3768,0.3846,0.3761,0.38,491092000],["2010-04-27",0.3773,0.3812,0.3681,0.3693,606704000],["2010-04-28",0.369,0.3752,0.3624,0.3699,672164000],["2010-04-29",0.3711,0.3816,0.3656,0.3812,987128000],["2010-04-30",0.3766,0.3773,0.3594,0.3596,1068048000],["2010-05-03",0.3615,0.3635,0.3503,0.3558,1078972000],["2010-05-04",0.3503,0.3509,0.3326,0.3377,1311376000],["2010-05-05",0.3308,0.3404,0.3278,0.3319,1330840000],["2010-05-06",0.3297,0.3365,0.2985,0.3251,1002888000],["2010-05-07",0.3281,0.3281,0.3081,0.3196,1153712000],["2010-05-10",0.3388,0.3429,0.3297,0.3333,979156000],["2010-05-11",0.3301,0.3363,0.3271,0.3297,829124000],["2010-05-12",0.3319,0.3379,0.3299,0.3361,901236000],["2010-05-13",0.3347,0.35,0.3322,0.3354,1252000000],["2010-05-14",0.3127,0.3136,0.2885,0.2967,2493068000],["2010-05-17",0.2972,0.301,0.288,0.2974,856060000],["2010-05-18",0.2999,0.3017,0.2859,0.2875,674112000],["2010-05-19",0.2862,0.2926,0.2841,0.2921,826520000],["2010-05-20",0.2836,0.2921,0.2749,0.2852,1129136000],["2010-05-21",0.277,0.2994,0.277,0.2914,1069600000],["2010-05-24",0.2905,0.2939,0.282,0.283,664564000],["2010-05-25",0.274,0.2919,0.2713,0.2905,966652000],["2010-05-26",0.3022,0.3079,0.291,0.2919,995028000],["2010-05-27",0.2992,0.3091,0.2985,0.3091,713560000],["2010-05-28",0.3086,0.3086,0.2962,0.3008,545116000],["2010-06-01",0.2967,0.3001,0.2878,0.288,527492000],["2010-06-02",0.2885,0.2917,0.2866,0.2912,649088000],["2010-06-03",0.2852,0.2914,0.2843,0.2907,586360000],["2010-06-04",0.2823,0.2873,0.2754,0.277,671456000],["2010-06-07",0.2781,0.28,0.2621,0.2633,577248000],["2010-06-08",0.2621,0.2621,0.2493,0.2559,967636000],["2010-06-09",0.2573,0.2642,0.2488,0.2498,697152000],["2010-06-10",0.2548,0.261,0.2541,0.2598,611768000],["2010-06-11",0.2571,0.2669,0.2564,0.2658,442104000],["2010-06-14",0.2697,0.2701,0.2594,0.2601,375080000],["2010-06-15",0.263,0.2743,0.2626,0.2729,528632000],["2010-06-16",0.2711,0.2736,0.2658,0.2694,366480000],["2010-06-17",0.2788,0.2804,0.2692,0.2798,859068000],["2010-06-18",0.2814,0.285,0.2793,0.2816,932832000],["2010-06-21",0.2875,0.2882,0.2724,0.2749,579836000],["2010-06-22",0.2784,0.2818,0.2633,0.2646,818164000],["2010-06-23",0.2672,0.2704,0.2596,0.2676,614060000],["2010-06-24",0.266,0.2674,0.2534,0.2543,725028000],["2010-06-25",0.2562,0.2564,0.2495,0.2537,507220000],["2010-06-28",0.2555,0.2578,0.2495,0.2541,372008000],["2010-06-29",0.2486,0.2488,0.2383,0.2399,660808000],["2010-06-30",0.2404,0.2429,0.2337,0.2337,623072000],["2010-07-01",0.2344,0.2392,0.2273,0.2376,737008000],["2010-07-02",0.2385,0.239,0.2266,0.2347,737096000],["2010-07-06",0.2337,0.2413,0.2301,0.2321,712020000],["2010-07-07",0.2331,0.2447,0.2326,0.2434,608412000],["2010-07-08",0.245,0.2452,0.2331,0.236,783272000],["2010-07-09",0.2372,0.2385,0.234,0.2369,571516000],["2010-07-12",0.2369,0.2443,0.2367,0.2413,565396000],["2010-07-13",0.2452,0.2516,0.2438,0.25,723316000],["2010-07-14",0.261,0.2628,0.2488,0.2525,1355664000],["2010-07-15",0.2527,0.253,0.2424,0.2454,953088000],["2010-07-16",0.2454,0.2461,0.2292,0.2301,1288604000],["2010-07-19",0.2333,0.2404,0.2317,0.2395,798440000],["2010-07-20",0.2333,0.2468,0.2312,0.2454,1160988000],["2010-07-21",0.2477,0.2479,0.2351,0.2374,624940000],["2010-07-22",0.2399,0.2438,0.2385,0.2413,462612000],["2010-07-23",0.2411,0.2413,0.2349,0.2372,817604000],["2010-07-26",0.2365,0.2424,0.2328,0.2415,683548000],["2010-07-27",0.2422,0.2427,0.2365,0.2395,683472000],["2010-07-28",0.2356,0.2397,0.2312,0.2319,1320808000],["2010-07-29",0.2152,0.2198,0.2076,0.209,2664476000],["2010-07-30",0.2074,0.214,0.2042,0.2104,984288000],["2010-08-02",0.214,0.215,0.2092,0.2102,917020000],["2010-08-03",0.2086,0.2088,0.2031,0.2047,955444000],["2010-08-04",0.2065,0.214,0.2056,0.2134,855496000],["2010-08-05",0.214,0.2166,0.2102,0.2161,800504000],["2010-08-06",0.2152,0.2209,0.2134,0.2186,739904000],["2010-08-09",0.2209,0.2211,0.2154,0.2207,466456000],["2010-08-10",0.217,0.2175,0.2106,0.2115,772560000],["2010-08-11",0.2072,0.2072,0.2026,0.2033,796148000],["2010-08-12",0.1996,0.2097,0.198,0.2051,1343584000],["2010-08-13",0.2118,0.2179,0.2113,0.215,1797392000],["2010-08-16",0.212,0.2163,0.2067,0.2095,814008000],["2010-08-17",0.2115,0.2161,0.2095,0.2122,481224000],["2010-08-18",0.2115,0.2152,0.2102,0.2134,352920000],["2010-08-19",0.2157,0.2269,0.2145,0.2262,1615100000],["2010-08-20",0.2246,0.2337,0.2244,0.2282,1305308000],["2010-08-23",0.2289,0.2347,0.2241,0.2248,748620000],["2010-08-24",0.2175,0.2248,0.217,0.2225,641332000],["2010-08-25",0.22,0.2289,0.2189,0.2271,757532000],["2010-08-26",0.2301,0.2326,0.2244,0.2244,657596000],["2010-08-27",0.2257,0.2335,0.22,0.2317,1060416000],["2010-08-30",0.2289,0.2308,0.2207,0.2207,602804000],["2010-08-31",0.2175,0.2244,0.2129,0.2136,931488000],["2010-09-01",0.2168,0.2195,0.214,0.2152,851440000],["2010-09-02",0.2159,0.2198,0.2138,0.2191,596292000],["2010-09-03",0.2244,0.2273,0.2216,0.2266,566484000],["2010-09-07",0.226,0.234,0.2255,0.2287,899820000],["2010-09-08",0.2292,0.2379,0.2266,0.2363,1224156000],["2010-09-09",0.2392,0.2395,0.2301,0.2331,697748000],["2010-09-10",0.2347,0.2353,0.2285,0.2305,609292000],["2010-09-13",0.2347,0.2466,0.2347,0.2436,1015792000],["2010-09-14",0.2415,0.2445,0.2392,0.2413,698536000],["2010-09-15",0.239,0.242,0.2358,0.2417,555572000],["2010-09-16",0.2385,0.244,0.2385,0.242,365280000],["2010-09-17",0.2443,0.2445,0.2408,0.2415,416884000],["2010-09-20",0.2415,0.2461,0.2392,0.2452,443168000],["2010-09-21",0.2438,0.2626,0.2438,0.2585,1779624000],["2010-09-22",0.2575,0.263,0.2559,0.2608,999996000],["2010-09-23",0.2637,0.2743,0.2614,0.266,1240872000],["2010-09-24",0.272,0.2816,0.2699,0.2807,1086976000],["2010-09-27",0.2827,0.283,0.2711,0.2747,999504000],["2010-09-28",0.2749,0.2779,0.2692,0.274,723192000],["2010-09-29",0.2715,0.28,0.269,0.272,974904000],["2010-09-30",0.2754,0.2786,0.2651,0.2674,787632000],["2010-10-01",0.2713,0.2717,0.2578,0.2598,999120000],["2010-10-04",0.2573,0.2617,0.2521,0.2573,749500000],["2010-10-05",0.2628,0.2633,0.2585,0.2591,753588000],["2010-10-06",0.2591,0.2603,0.2443,0.2468,1057604000],["2010-10-07",0.2479,0.2482,0.2376,0.245,761488000],["2010-10-08",0.244,0.2507,0.2406,0.2486,706932000],["2010-10-11",0.2498,0.2518,0.2463,0.2475,442680000],["2010-10-12",0.2454,0.2534,0.2434,0.2523,605208000],["2010-10-13",0.2564,0.2633,0.2537,0.2596,968732000],["2010-10-14",0.2598,0.2603,0.2543,0.2555,599172000],["2010-10-15",0.2596,0.2626,0.2555,0.2585,639940000],["2010-10-18",0.2587,0.2612,0.2541,0.2601,448156000],["2010-10-19",0.2543,0.2603,0.2523,0.2585,866136000],["2010-10-20",0.2587,0.2656,0.2541,0.2585,763532000],["2010-10-21",0.2587,0.2591,0.25,0.2539,1014428000],["2010-10-22",0.2555,0.2722,0.2527,0.2701,1322676000],["2010-10-25",0.2722,0.2747,0.2697,0.2727,673136000],["2010-10-26",0.2694,0.2759,0.2672,0.2717,675248000],["2010-10-27",0.2692,0.2765,0.2685,0.2756,496796000],["2010-10-28",0.2793,0.2802,0.2733,0.2759,704448000],["2010-10-29",0.2754,0.2781,0.2724,0.2752,554664000],["2010-11-01",0.277,0.2814,0.2733,0.2756,473920000],["2010-11-02",0.2768,0.2859,0.2752,0.2814,581036000],["2010-11-03",0.2832,0.2852,0.2759,0.2834,671748000],["2010-11-04",0.2862,0.2891,0.2834,0.2839,700016000],["2010-11-05",0.2859,0.2912,0.2846,0.2887,735116000],["2010-11-08",0.2885,0.2923,0.2862,0.2898,605156000],["2010-11-09",0.2898,0.2921,0.2866,0.2882,633964000],["2010-11-10",0.2903,0.2917,0.2862,0.2917,521016000],["2010-11-11",0.2848,0.2935,0.2809,0.2887,1089980000],["2010-11-12",0.2997,0.3132,0.2983,0.3036,2142560000],["2010-11-15",0.3049,0.3093,0.2992,0.2999,733548000],["2010-11-16",0.2949,0.299,0.2905,0.291,739356000],["2010-11-17",0.2907,0.2992,0.288,0.2958,551764000],["2010-11-18",0.2997,0.3079,0.2997,0.3049,993120000],["2010-11-19",0.3042,0.3159,0.3038,0.3148,716484000],["2010-11-22",0.3127,0.3168,0.31,0.315,462668000],["2010-11-23",0.3113,0.3145,0.3054,0.3077,457832000],["2010-11-24",0.3109,0.3164,0.3107,0.3152,397784000],["2010-11-26",0.315,0.3168,0.3113,0.3113,143104000],["2010-11-29",0.31,0.3159,0.3086,0.3148,468192000],["2010-11-30",0.31,0.3132,0.3058,0.3116,720936000],["2010-12-01",0.3178,0.3274,0.3173,0.3253,626536000],["2010-12-02",0.3253,0.3313,0.3251,0.3292,529316000],["2010-12-03",0.3276,0.3386,0.3269,0.3386,606044000],["2010-12-06",0.3397,0.3404,0.3308,0.3322,438424000],["2010-12-07",0.34,0.3509,0.3393,0.3429,1026812000],["2010-12-08",0.3425,0.3496,0.34,0.3459,613252000],["2010-12-09",0.3377,0.3425,0.3329,0.3402,942408000],["2010-12-10",0.3402,0.3455,0.3393,0.3422,451900000],["2010-12-13",0.3436,0.3443,0.3326,0.3336,609108000],["2010-12-14",0.34,0.3461,0.3336,0.334,755160000],["2010-12-15",0.3347,0.3388,0.3262,0.3267,624176000],["2010-12-16",0.3301,0.3319,0.3262,0.3271,631872000],["2010-12-17",0.3274,0.3308,0.3235,0.329,593156000],["2010-12-20",0.3301,0.3317,0.3274,0.3276,344088000],["2010-12-21",0.3308,0.3404,0.3306,0.3404,466952000],["2010-12-22",0.3397,0.3445,0.3365,0.3441,477988000],["2010-12-23",0.3441,0.3441,0.3402,0.3416,273784000],["2010-12-27",0.3406,0.3459,0.3345,0.3434,255500000],["2010-12-28",0.3434,0.3457,0.34,0.342,194260000],["2010-12-29",0.3418,0.3445,0.3388,0.342,177660000],["2010-12-30",0.3416,0.3452,0.3404,0.3432,174488000],["2010-12-31",0.3434,0.353,0.3429,0.3526,391252000],["2011-01-03",0.3553,0.3656,0.3548,0.3622,817448000],["2011-01-04",0.3629,0.3645,0.353,0.361,651384000],["2011-01-05",0.3677,0.3892,0.364,0.3887,1428216000],["2011-01-06",0.3988,0.4427,0.3977,0.4425,3493312000],["2011-01-07",0.4375,0.4563,0.4276,0.4549,2579984000],["2011-01-10",0.4466,0.4732,0.4432,0.4723,1750348000],["2011-01-11",0.4787,0.4833,0.4549,0.465,2711088000],["2011-01-12",0.4652,0.535,0.4636,0.5346,3431896000],["2011-01-13",0.5288,0.5458,0.5123,0.5355,2695192000],["2011-01-14",0.5263,0.549,0.5231,0.54,1595352000],["2011-01-18",0.5327,0.5364,0.5144,0.5275,1813348000],["2011-01-19",0.5277,0.5403,0.5119,0.513,1197896000],["2011-01-20",0.508,0.5165,0.4988,0.5135,1111408000],["2011-01-21",0.519,0.5263,0.5078,0.5087,739244000],["2011-01-24",0.532,0.5735,0.5261,0.5661,2056900000],["2011-01-25",0.5636,0.5696,0.5451,0.5487,1086856000],["2011-01-26",0.5545,0.5723,0.5506,0.5618,1074660000],["2011-01-27",0.5698,0.5712,0.5494,0.5602,657396000],["2011-01-28",0.5616,0.5709,0.5311,0.5439,1094796000],["2011-01-31",0.5449,0.5552,0.5359,0.5476,750160000],["2011-02-01",0.5524,0.5643,0.5487,0.5602,654104000],["2011-02-02",0.557,0.5991,0.557,0.5856,1606616000],["2011-02-03",0.5865,0.5865,0.562,0.5746,1030776000],["2011-02-04",0.5826,0.5922,0.5803,0.5877,872900000],["2011-02-07",0.5796,0.5822,0.5611,0.5632,934236000],["2011-02-08",0.5639,0.5675,0.5439,0.5465,1076584000],["2011-02-09",0.5485,0.554,0.5233,0.5332,1277520000],["2011-02-10",0.5213,0.5313,0.5174,0.5224,1042352000],["2011-02-11",0.5206,0.5542,0.5121,0.5373,1359276000],["2011-02-14",0.5437,0.5609,0.527,0.5291,1287828000],["2011-02-15",0.53,0.5318,0.5139,0.5162,886980000],["2011-02-16",0.5231,0.5428,0.5213,0.5352,1318364000],["2011-02-17",0.5201,0.5954,0.5176,0.5879,3470096000],["2011-02-18",0.5847,0.5941,0.5776,0.5867,1394412000],["2011-02-22",0.5675,0.5691,0.5295,0.5313,1396648000],["2011-02-23",0.5313,0.5364,0.4986,0.5062,1491604000],["2011-02-24",0.5087,0.5275,0.505,0.5185,1246120000],["2011-02-25",0.5325,0.538,0.5252,0.5293,775652000],["2011-02-28",0.538,0.5382,0.5068,0.5188,903696000],["2011-03-01",0.5197,0.5263,0.4956,0.4956,988448000],["2011-03-02",0.4949,0.5043,0.4636,0.475,1718140000],["2011-03-03",0.486,0.4888,0.4634,0.4778,1593704000],["2011-03-04",0.4782,0.483,0.47,0.4753,959760000],["2011-03-07",0.4787,0.4803,0.4567,0.4686,1019140000],["2011-03-08",0.4737,0.4762,0.4377,0.4476,1947184000],["2011-03-09",0.4462,0.4505,0.4343,0.4382,1318976000],["2011-03-10",0.4281,0.4313,0.4098,0.4102,1722736000],["2011-03-11",0.4137,0.4247,0.4043,0.4132,1486832000],["2011-03-14",0.4164,0.427,0.4098,0.4167,1003360000],["2011-03-15",0.3963,0.4112,0.3894,0.4043,1256280000],["2011-03-16",0.4006,0.4201,0.396,0.4013,1476520000],["2011-03-17",0.4121,0.4128,0.3938,0.4089,1238516000],["2011-03-18",0.4153,0.4167,0.4029,0.4034,886960000],["2011-03-21",0.4121,0.4162,0.4025,0.4066,751832000],["2011-03-22",0.4054,0.4093,0.3977,0.3995,718332000],["2011-03-23",0.3988,0.4089,0.3901,0.4077,782396000],["2011-03-24",0.4164,0.4453,0.4155,0.4402,1780592000],["2011-03-25",0.4441,0.4453,0.4258,0.4265,1196392000],["2011-03-28",0.4366,0.4496,0.4327,0.4423,1204284000],["2011-03-29",0.4423,0.4439,0.4329,0.4389,715764000],["2011-03-30",0.4423,0.4441,0.4169,0.4224,1176320000],["2011-03-31",0.4231,0.4276,0.4148,0.4226,655112000],["2011-04-01",0.4281,0.4286,0.4109,0.4167,850072000],["2011-04-04",0.4167,0.4178,0.3988,0.4018,924328000],["2011-04-05",0.4077,0.4109,0.4015,0.4025,821076000],["2011-04-06",0.4054,0.4059,0.3963,0.3997,856984000],["2011-04-07",0.4006,0.4169,0.399,0.4144,1021208000],["2011-04-08",0.4176,0.4176,0.4006,0.4018,746552000],["2011-04-11",0.4034,0.4054,0.3922,0.3965,546208000],["2011-04-12",0.3926,0.4004,0.3853,0.3977,840756000],["2011-04-13",0.4018,0.4091,0.3967,0.4066,749588000],["2011-04-14",0.4029,0.424,0.4006,0.4237,1254704000],["2011-04-15",0.4205,0.4336,0.4185,0.4283,969720000],["2011-04-18",0.4183,0.421,0.4075,0.4141,743584000],["2011-04-19",0.4144,0.416,0.4013,0.4125,659860000],["2011-04-20",0.4276,0.4338,0.4183,0.4251,650516000],["2011-04-21",0.4297,0.4324,0.4231,0.424,421300000],["2011-04-25",0.4258,0.4377,0.4256,0.4306,619612000],["2011-04-26",0.4343,0.4462,0.4299,0.4418,676000000],["2011-04-27",0.4441,0.4441,0.4327,0.4418,450004000],["2011-04-28",0.4418,0.4556,0.4368,0.4466,684000000],["2011-04-29",0.4496,0.4679,0.4489,0.4579,836000000],["2011-05-02",0.4675,0.4677,0.4494,0.4517,613824000],["2011-05-03",0.4464,0.4478,0.4247,0.4302,808000000],["2011-05-04",0.4315,0.4363,0.4189,0.427,639356000],["2011-05-05",0.4235,0.4322,0.4178,0.4272,544000000],["2011-05-06",0.4361,0.4464,0.4327,0.4423,841080000],["2011-05-09",0.4437,0.4544,0.4425,0.4521,706328000],["2011-05-10",0.4558,0.4563,0.4482,0.4528,690976000],["2011-05-11",0.4551,0.4597,0.4487,0.4549,616000000],["2011-05-12",0.4533,0.4698,0.4521,0.4693,1224000000],["2011-05-13",0.4395,0.4407,0.4148,0.418,2025192000],["2011-05-16",0.4169,0.4178,0.405,0.4052,728188000],["2011-05-17",0.4038,0.4041,0.3919,0.4036,1420364000],["2011-05-18",0.4052,0.4164,0.4038,0.413,658844000],["2011-05-19",0.4162,0.4164,0.4009,0.407,650884000],["2011-05-20",0.4061,0.415,0.4043,0.4141,575820000],["2011-05-23",0.4082,0.4167,0.4029,0.4137,588000000],["2011-05-24",0.4157,0.432,0.4146,0.4153,720372000],["2011-05-25",0.4132,0.4231,0.4091,0.4203,545312000],["2011-05-26",0.4203,0.4345,0.4192,0.4308,706436000],["2011-05-27",0.4327,0.4471,0.4322,0.4464,658824000],["2011-05-31",0.4551,0.459,0.4441,0.4588,1200716000],["2011-06-01",0.4567,0.4574,0.4373,0.4382,762208000],["2011-06-02",0.4389,0.4421,0.4308,0.4361,607592000],["2011-06-03",0.4311,0.435,0.4205,0.4226,549300000],["2011-06-06",0.4219,0.4258,0.4132,0.4137,435988000],["2011-06-07",0.4169,0.4192,0.4116,0.4134,433956000],["2011-06-08",0.4114,0.4139,0.399,0.4022,569288000],["2011-06-09",0.402,0.4029,0.3832,0.3977,741632000],["2011-06-10",0.3983,0.4009,0.3887,0.3919,493548000],["2011-06-13",0.3919,0.397,0.3864,0.3892,574760000],["2011-06-14",0.3926,0.4011,0.3908,0.3924,534576000],["2011-06-15",0.3871,0.3894,0.3759,0.3839,935916000],["2011-06-16",0.3841,0.3901,0.3651,0.3706,1024908000],["2011-06-17",0.375,0.3752,0.3505,0.3619,1467884000],["2011-06-20",0.3587,0.3663,0.3548,0.3576,745960000],["2011-06-21",0.359,0.3681,0.3555,0.3654,704276000],["2011-06-22",0.3629,0.3677,0.3596,0.3603,651720000],["2011-06-23",0.3558,0.3736,0.3526,0.3711,744024000],["2011-06-24",0.3693,0.3725,0.358,0.3603,529052000],["2011-06-27",0.3603,0.3626,0.3402,0.3528,1142152000],["2011-06-28",0.3528,0.359,0.3503,0.3548,692200000],["2011-06-29",0.3571,0.364,0.3448,0.3603,960544000],["2011-06-30",0.3613,0.3688,0.3558,0.3649,652300000],["2011-07-01",0.3649,0.3711,0.3576,0.3697,540804000],["2011-07-05",0.3693,0.3727,0.3603,0.3635,535296000],["2011-07-06",0.3633,0.364,0.3544,0.3587,529580000],["2011-07-07",0.3606,0.3624,0.3537,0.3601,986136000],["2011-07-08",0.3551,0.3576,0.3503,0.3532,619516000],["2011-07-11",0.3466,0.348,0.34,0.3409,714388000],["2011-07-12",0.3393,0.3425,0.3306,0.3363,867604000],["2011-07-13",0.3409,0.3432,0.3324,0.3356,634368000],["2011-07-14",0.337,0.339,0.3207,0.3223,1088996000],["2011-07-15",0.3242,0.3262,0.3162,0.3228,827736000],["2011-07-18",0.3203,0.3221,0.3118,0.3159,818200000],["2011-07-19",0.3168,0.3262,0.3168,0.3255,602224000],["2011-07-20",0.3267,0.3285,0.3205,0.3214,662956000],["2011-07-21",0.3219,0.3388,0.3171,0.3365,1143420000],["2011-07-22",0.3395,0.3445,0.3352,0.3434,737192000],["2011-07-25",0.3381,0.3395,0.3331,0.3379,566920000],["2011-07-26",0.3283,0.3365,0.3249,0.3297,698276000],["2011-07-27",0.3251,0.3267,0.3164,0.3173,652212000],["2011-07-28",0.3162,0.3232,0.3111,0.3166,648176000],["2011-07-29",0.3134,0.3196,0.3118,0.3166,677656000],["2011-08-01",0.3239,0.3345,0.3212,0.3336,1019620000],["2011-08-02",0.3313,0.3521,0.3301,0.3301,1356432000],["2011-08-03",0.3308,0.3402,0.3276,0.339,765236000],["2011-08-04",0.3329,0.3329,0.3068,0.3068,979732000],["2011-08-05",0.3139,0.3178,0.2885,0.2965,1270588000],["2011-08-08",0.282,0.2921,0.2713,0.2731,1084180000],["2011-08-09",0.2784,0.2965,0.2747,0.296,1329832000],["2011-08-10",0.2873,0.2955,0.2809,0.2825,1140052000],["2011-08-11",0.2825,0.3111,0.2825,0.307,1078792000],["2011-08-12",0.3397,0.3402,0.2901,0.2949,3195784000],["2011-08-15",0.2978,0.3068,0.2962,0.3061,864152000],["2011-08-16",0.3026,0.3068,0.2919,0.2974,716868000],["2011-08-17",0.2983,0.3033,0.2894,0.2933,553328000],["2011-08-18",0.28,0.2827,0.2701,0.2733,802564000],["2011-08-19",0.2688,0.2836,0.2667,0.2685,761332000],["2011-08-22",0.2761,0.2793,0.2704,0.2733,611876000],["2011-08-23",0.28,0.3031,0.2795,0.3029,938312000],["2011-08-24",0.3022,0.3031,0.2907,0.2985,687500000],["2011-08-25",0.2926,0.2978,0.2852,0.2857,690968000],["2011-08-26",0.2846,0.3008,0.2795,0.2978,732660000],["2011-08-29",0.3063,0.307,0.2992,0.3058,601528000],["2011-08-30",0.3038,0.3157,0.3017,0.3132,684760000],["2011-08-31",0.3155,0.3187,0.3022,0.3047,705808000],["2011-09-01",0.3088,0.3155,0.3038,0.304,762312000],["2011-09-02",0.2972,0.3013,0.2935,0.2958,471356000],["2011-09-06",0.2862,0.3024,0.2834,0.3017,696248000],["2011-09-07",0.3262,0.3352,0.3173,0.3262,1606620000],["2011-09-08",0.323,0.3308,0.3194,0.3246,880164000],["2011-09-09",0.3219,0.3306,0.315,0.3178,869828000],["2011-09-12",0.3134,0.3281,0.3134,0.3253,916480000],["2011-09-13",0.3281,0.3342,0.323,0.3326,853836000],["2011-09-14",0.3413,0.3542,0.3411,0.3498,1547192000],["2011-09-15",0.3576,0.3594,0.3516,0.3548,752908000],["2011-09-16",0.3555,0.3686,0.3521,0.3539,1391588000],["2011-09-19",0.348,0.3505,0.3377,0.3466,968204000],["2011-09-20",0.3509,0.3523,0.3361,0.3377,792436000],["2011-09-21",0.3395,0.3455,0.331,0.3313,715252000],["2011-09-22",0.3182,0.3187,0.3033,0.3093,1314632000],["2011-09-23",0.3075,0.3246,0.3056,0.3157,1011440000],["2011-09-26",0.3196,0.3205,0.3022,0.3164,972124000],["2011-09-27",0.3244,0.3271,0.3143,0.3168,781388000],["2011-09-28",0.3175,0.3255,0.3022,0.3072,1236532000],["2011-09-29",0.3127,0.318,0.2919,0.2997,866416000],["2011-09-30",0.2949,0.2965,0.2859,0.2864,677784000],["2011-10-03",0.2827,0.2917,0.2704,0.2704,949896000],["2011-10-04",0.2637,0.2953,0.2626,0.2953,1361548000],["2011-10-05",0.2946,0.3086,0.2887,0.3058,856708000],["2011-10-06",0.3075,0.3189,0.307,0.318,773192000],["2011-10-07",0.3194,0.3287,0.3127,0.3239,806976000],["2011-10-10",0.3294,0.3384,0.3287,0.3384,534376000],["2011-10-11",0.3356,0.3411,0.3336,0.3347,816080000],["2011-10-12",0.3411,0.3413,0.3342,0.3345,612064000],["2011-10-13",0.3329,0.3546,0.3319,0.3539,854832000],["2011-10-14",0.3601,0.3638,0.3512,0.3599,702452000],["2011-10-17",0.3558,0.3558,0.3402,0.342,611780000],["2011-10-18",0.3402,0.3553,0.3381,0.3544,590916000],["2011-10-19",0.3548,0.361,0.3464,0.3473,557568000],["2011-10-20",0.3379,0.3393,0.3168,0.3299,990308000],["2011-10-21",0.334,0.3395,0.326,0.3315,628428000],["2011-10-24",0.3329,0.3491,0.3322,0.3439,535256000],["2011-10-25",0.339,0.3418,0.3301,0.3308,577996000],["2011-10-26",0.3372,0.339,0.3251,0.3347,503116000],["2011-10-27",0.3471,0.3526,0.3393,0.3491,577732000],["2011-10-28",0.3461,0.3603,0.3452,0.3571,490156000],["2011-10-31",0.3457,0.3477,0.3388,0.3388,519984000],["2011-11-01",0.3265,0.3274,0.3187,0.3219,790824000],["2011-11-02",0.3251,0.3267,0.3097,0.3164,961608000],["2011-11-03",0.3198,0.3361,0.3113,0.3354,749372000],["2011-11-04",0.3324,0.3404,0.3271,0.3393,654840000],["2011-11-07",0.3368,0.3425,0.3297,0.3374,613536000],["2011-11-08",0.3418,0.3473,0.3363,0.3452,549728000],["2011-11-09",0.3372,0.3416,0.3265,0.3278,532244000],["2011-11-10",0.3358,0.3393,0.323,0.3313,990484000],["2011-11-11",0.3406,0.3457,0.3221,0.3429,1751560000],["2011-11-14",0.3429,0.3464,0.3354,0.3363,500292000],["2011-11-15",0.3331,0.3432,0.3322,0.3406,505660000],["2011-11-16",0.3342,0.3432,0.3326,0.3338,512420000],["2011-11-17",0.3331,0.334,0.3159,0.3219,657504000],["2011-11-18",0.3237,0.3237,0.3155,0.3189,501352000],["2011-11-21",0.3139,0.3381,0.3091,0.3349,1330788000],["2011-11-22",0.3386,0.3471,0.3368,0.3452,1287480000],["2011-11-23",0.3416,0.3441,0.3303,0.3306,825340000],["2011-11-25",0.3262,0.3338,0.3205,0.3214,406620000],["2011-11-28",0.3319,0.3445,0.3319,0.3395,690616000],["2011-11-29",0.339,0.3457,0.3358,0.3413,623440000],["2011-11-30",0.3516,0.3587,0.3487,0.3578,730324000],["2011-12-01",0.3548,0.3631,0.3532,0.3622,529760000],["2011-12-02",0.3661,0.3674,0.3564,0.3599,546464000],["2011-12-05",0.3658,0.3663,0.3514,0.3544,644696000],["2011-12-06",0.3564,0.3571,0.3457,0.3493,573832000],["2011-12-07",0.3471,0.3498,0.34,0.3473,510016000],["2011-12-08",0.3439,0.3496,0.3352,0.3363,491488000],["2011-12-09",0.3338,0.3439,0.3292,0.3411,555840000],["2011-12-12",0.3338,0.3352,0.3265,0.3326,573208000],["2011-12-13",0.337,0.3411,0.3214,0.3235,516596000],["2011-12-14",0.3207,0.3226,0.3075,0.3109,636020000],["2011-12-15",0.3162,0.3182,0.3075,0.3081,435148000],["2011-12-16",0.3107,0.3166,0.3079,0.3093,619116000],["2011-12-19",0.3107,0.3143,0.3001,0.3013,463276000],["2011-12-20",0.3081,0.3194,0.3081,0.3182,445208000],["2011-12-21",0.3164,0.3198,0.3079,0.3141,548424000],["2011-12-22",0.315,0.3285,0.315,0.3276,576560000],["2011-12-23",0.3292,0.3297,0.3216,0.3244,248948000],["2011-12-27",0.323,0.3269,0.321,0.3219,195712000],["2011-12-28",0.3219,0.3226,0.3136,0.3139,233960000],["2011-12-29",0.3171,0.3205,0.3125,0.3198,211112000],["2011-12-30",0.3187,0.3221,0.3168,0.3173,186956000],["2012-01-03",0.3274,0.3297,0.3207,0.3214,468044000],["2012-01-04",0.3216,0.3265,0.3187,0.3251,347372000],["2012-01-05",0.3235,0.3384,0.3221,0.3368,563548000],["2012-01-06",0.3365,0.3368,0.329,0.3329,533252000],["2012-01-09",0.3331,0.3393,0.3306,0.3329,508244000],["2012-01-10",0.3379,0.3381,0.3292,0.3315,546328000],["2012-01-11",0.3285,0.3315,0.3235,0.3249,484272000],["2012-01-12",0.3255,0.3258,0.3157,0.3228,652364000],["2012-01-13",0.3205,0.3212,0.3127,0.3143,504300000],["2012-01-17",0.3191,0.3191,0.3091,0.3095,627176000],["2012-01-18",0.3155,0.3226,0.3139,0.32,632676000],["2012-01-19",0.3228,0.329,0.3194,0.3285,608312000],["2012-01-20",0.3281,0.3319,0.3244,0.3255,546272000],["2012-01-23",0.3258,0.3347,0.3216,0.3345,562792000],["2012-01-24",0.3322,0.3434,0.3319,0.342,730920000],["2012-01-25",0.3329,0.3409,0.3232,0.34,1274152000],["2012-01-26",0.345,0.3489,0.3349,0.3368,799672000],["2012-01-27",0.3347,0.3432,0.3319,0.3413,449996000],["2012-01-30",0.3354,0.3404,0.3303,0.3388,399076000],["2012-01-31",0.3397,0.34,0.3322,0.3381,357900000],["2012-02-01",0.342,0.3457,0.3372,0.3418,428020000],["2012-02-02",0.3436,0.356,0.3402,0.3546,696236000],["2012-02-03",0.3599,0.3651,0.3592,0.3622,495232000],["2012-02-06",0.3603,0.3608,0.3562,0.3594,278868000],["2012-02-07",0.3599,0.3624,0.3539,0.3603,410296000],["2012-02-08",0.3603,0.3805,0.3585,0.3734,847612000],["2012-02-09",0.378,0.38,0.3725,0.3732,561944000],["2012-02-10",0.3695,0.3709,0.3619,0.364,440268000],["2012-02-13",0.3732,0.3745,0.3622,0.3697,610668000],["2012-02-14",0.3697,0.375,0.3665,0.3718,453756000],["2012-02-15",0.3752,0.3869,0.3693,0.3702,1110856000],["2012-02-16",0.3448,0.3796,0.3434,0.3766,1888588000],["2012-02-17",0.3768,0.3793,0.3594,0.3629,1020360000],["2012-02-21",0.3626,0.3736,0.3619,0.3647,518176000],["2012-02-22",0.3629,0.3718,0.3617,0.3622,492432000],["2012-02-23",0.3629,0.3663,0.3571,0.3642,323968000],["2012-02-24",0.3654,0.3658,0.3599,0.3615,366668000],["2012-02-27",0.3569,0.3585,0.3491,0.3542,745268000],["2012-02-28",0.3542,0.3583,0.3473,0.3509,699884000],["2012-02-29",0.3521,0.358,0.3466,0.3468,689196000],["2012-03-01",0.3482,0.3532,0.3468,0.3491,449944000],["2012-03-02",0.348,0.3571,0.348,0.3521,684076000],["2012-03-05",0.3496,0.3503,0.3377,0.3402,514848000],["2012-03-06",0.3363,0.339,0.331,0.337,471400000],["2012-03-07",0.3388,0.3404,0.3342,0.339,441984000],["2012-03-08",0.34,0.3436,0.3381,0.3402,430852000],["2012-03-09",0.3411,0.3436,0.3374,0.3393,367836000],["2012-03-12",0.3406,0.3429,0.3331,0.334,299948000],["2012-03-13",0.3354,0.3404,0.3338,0.3386,553288000],["2012-03-14",0.3386,0.3393,0.3278,0.329,735708000],["2012-03-15",0.3299,0.3356,0.3287,0.3338,382380000],["2012-03-16",0.334,0.3356,0.3322,0.3342,428340000],["2012-03-19",0.3361,0.3377,0.3336,0.3352,405400000],["2012-03-20",0.3333,0.3333,0.3267,0.3297,449616000],["2012-03-21",0.3297,0.334,0.326,0.331,467840000],["2012-03-22",0.3285,0.3333,0.3276,0.3306,425372000],["2012-03-23",0.3297,0.334,0.3274,0.3331,315456000],["2012-03-26",0.3363,0.3386,0.3331,0.337,288600000],["2012-03-27",0.3384,0.3434,0.3377,0.3393,419968000],["2012-03-28",0.3436,0.3516,0.3411,0.3471,892448000],["2012-03-29",0.3466,0.3514,0.3422,0.3487,372700000],["2012-03-30",0.3516,0.3546,0.3466,0.3526,527240000],["2012-04-02",0.3516,0.3546,0.3459,0.3509,407776000],["2012-04-03",0.3535,0.3539,0.3434,0.3452,430476000],["2012-04-04",0.34,0.3443,0.3333,0.3354,495896000],["2012-04-05",0.3358,0.34,0.3338,0.3349,369424000],["2012-04-09",0.3297,0.3317,0.3242,0.3306,365504000],["2012-04-10",0.3292,0.3338,0.3226,0.3242,470360000],["2012-04-11",0.3285,0.3354,0.3274,0.3283,372960000],["2012-04-12",0.3287,0.3379,0.3274,0.3361,384868000],["2012-04-13",0.3331,0.3349,0.3239,0.3242,311324000],["2012-04-16",0.3265,0.3274,0.315,0.3203,463468000],["2012-04-17",0.3212,0.3251,0.3198,0.321,460696000],["2012-04-18",0.3189,0.3205,0.3136,0.3175,400764000],["2012-04-19",0.3134,0.3253,0.3111,0.3127,667188000],["2012-04-20",0.3145,0.3155,0.3058,0.3065,509592000],["2012-04-23",0.3013,0.3042,0.2955,0.3029,706244000],["2012-04-24",0.3038,0.3063,0.2919,0.2935,730440000],["2012-04-25",0.2978,0.3017,0.2923,0.2994,727112000],["2012-04-26",0.2992,0.3022,0.2972,0.2997,539208000],["2012-04-27",0.2992,0.301,0.2939,0.2972,475356000],["2012-04-30",0.2955,0.2992,0.2935,0.2976,262268000],["2012-05-01",0.296,0.3061,0.296,0.3029,408680000],["2012-05-02",0.3017,0.3029,0.2926,0.2942,684008000],["2012-05-03",0.2949,0.2967,0.2873,0.2891,419536000],["2012-05-04",0.2873,0.2889,0.2807,0.2807,545092000],["2012-05-07",0.2857,0.2905,0.2832,0.2855,604440000],["2012-05-08",0.283,0.2871,0.2779,0.2852,462312000],["2012-05-09",0.2802,0.2887,0.2775,0.2864,520608000],["2012-05-10",0.2891,0.2896,0.2798,0.2843,597092000],["2012-05-11",0.3079,0.3132,0.3013,0.3024,1435140000],["2012-05-14",0.2999,0.3052,0.2937,0.3006,437472000],["2012-05-15",0.3006,0.3072,0.2962,0.2976,599940000],["2012-05-16",0.2981,0.3015,0.2907,0.2917,470484000],["2012-05-17",0.2928,0.2955,0.2896,0.2896,335364000],["2012-05-18",0.2903,0.2917,0.2752,0.2765,567288000],["2012-05-21",0.277,0.2827,0.2752,0.2814,416260000],["2012-05-22",0.2811,0.2816,0.2738,0.2779,410140000],["2012-05-23",0.2749,0.2852,0.2708,0.2848,496000000],["2012-05-24",0.2864,0.2868,0.2752,0.2772,520420000],["2012-05-25",0.277,0.2862,0.277,0.2839,391752000],["2012-05-29",0.2885,0.293,0.2873,0.2912,310000000],["2012-05-30",0.288,0.2901,0.2827,0.2878,379792000],["2012-05-31",0.2878,0.2889,0.2809,0.2846,358192000],["2012-06-01",0.2786,0.2814,0.2738,0.2743,440984000],["2012-06-04",0.2756,0.2772,0.2662,0.2685,432856000],["2012-06-05",0.2672,0.277,0.2672,0.2763,365224000],["2012-06-06",0.2784,0.2843,0.2763,0.2836,368968000],["2012-06-07",0.2878,0.2894,0.272,0.2722,526780000],["2012-06-08",0.2731,0.2784,0.2727,0.2775,370308000],["2012-06-11",0.2864,0.2914,0.28,0.2807,839080000],["2012-06-12",0.2839,0.2891,0.2834,0.2864,496128000],["2012-06-13",0.2862,0.2868,0.2775,0.2788,494276000],["2012-06-14",0.2784,0.2807,0.2727,0.2754,589884000],["2012-06-15",0.2775,0.2816,0.2749,0.2814,385288000],["2012-06-18",0.2793,0.2862,0.277,0.2839,304424000],["2012-06-19",0.2955,0.3075,0.2942,0.3031,960476000],["2012-06-20",0.3061,0.3136,0.3042,0.3079,972720000],["2012-06-21",0.3077,0.3077,0.2933,0.2939,516376000],["2012-06-22",0.2976,0.301,0.2935,0.2976,865360000],["2012-06-25",0.2978,0.2988,0.2871,0.2882,494616000],["2012-06-26",0.2898,0.2935,0.2857,0.2914,437152000],["2012-06-27",0.2917,0.3029,0.2917,0.3008,506064000],["2012-06-28",0.2981,0.3049,0.2955,0.3031,545896000],["2012-06-29",0.3102,0.3171,0.31,0.3164,616508000],["2012-07-02",0.318,0.3182,0.3054,0.3079,581684000],["2012-07-03",0.3079,0.3166,0.3077,0.3159,219284000],["2012-07-05",0.3139,0.3152,0.3079,0.3127,280076000],["2012-07-06",0.3104,0.3113,0.3033,0.3068,382760000],["2012-07-09",0.3049,0.3063,0.3001,0.3026,306336000],["2012-07-10",0.2994,0.3084,0.2912,0.2935,512028000],["2012-07-11",0.2944,0.2981,0.2873,0.2887,485216000],["2012-07-12",0.2855,0.2859,0.2814,0.2839,472160000],["2012-07-13",0.2841,0.2889,0.2823,0.2875,324260000],["2012-07-16",0.2857,0.2907,0.283,0.2885,334460000],["2012-07-17",0.2894,0.291,0.2784,0.2832,447476000],["2012-07-18",0.2825,0.3031,0.2811,0.299,616008000],["2012-07-19",0.301,0.3058,0.299,0.302,403036000],["2012-07-20",0.3001,0.3022,0.2901,0.2933,451000000],["2012-07-23",0.2855,0.2992,0.2823,0.2972,451584000],["2012-07-24",0.2976,0.2994,0.2905,0.2939,351164000],["2012-07-25",0.293,0.3026,0.2917,0.2997,415044000],["2012-07-26",0.3052,0.3086,0.2988,0.301,338440000],["2012-07-27",0.3022,0.3095,0.2999,0.3086,376516000],["2012-07-30",0.3086,0.3125,0.3026,0.3052,363552000],["2012-07-31",0.3052,0.3143,0.3047,0.31,387788000],["2012-08-01",0.3118,0.3148,0.3052,0.3065,335912000],["2012-08-02",0.3049,0.3123,0.2999,0.3077,367912000],["2012-08-03",0.3125,0.3173,0.3052,0.3141,326548000],["2012-08-06",0.3171,0.3223,0.3166,0.3207,360324000],["2012-08-07",0.3246,0.3274,0.3221,0.3239,407340000],["2012-08-08",0.3237,0.3292,0.3228,0.3258,517064000],["2012-08-09",0.3262,0.3374,0.3258,0.3368,822300000],["2012-08-10",0.3457,0.3484,0.3303,0.3347,1278744000],["2012-08-13",0.3352,0.3393,0.3338,0.339,447244000],["2012-08-14",0.3402,0.3406,0.3326,0.334,388828000],["2012-08-15",0.3352,0.3379,0.3299,0.3315,594404000],["2012-08-16",0.3345,0.3395,0.3333,0.3384,371008000],["2012-08-17",0.3384,0.3384,0.3324,0.3354,309864000],["2012-08-20",0.3342,0.3358,0.3303,0.3354,314392000],["2012-08-21",0.3365,0.3386,0.331,0.3345,340248000],["2012-08-22",0.3324,0.3365,0.3313,0.3352,313556000],["2012-08-23",0.3345,0.3347,0.3262,0.3276,379040000],["2012-08-24",0.3276,0.3358,0.3269,0.3342,347724000],["2012-08-27",0.334,0.3349,0.3283,0.3285,340944000],["2012-08-28",0.326,0.3303,0.3253,0.3271,310764000],["2012-08-29",0.3269,0.3299,0.3262,0.3278,250412000],["2012-08-30",0.3271,0.3283,0.32,0.3216,307488000],["2012-08-31",0.3239,0.3262,0.318,0.3212,485064000],["2012-09-04",0.3159,0.3171,0.301,0.304,694452000],["2012-09-05",0.3052,0.3095,0.3017,0.3049,480256000],["2012-09-06",0.3072,0.3226,0.307,0.3143,657296000],["2012-09-07",0.3063,0.3088,0.2965,0.3068,781064000],["2012-09-10",0.3061,0.3104,0.3033,0.304,371108000],["2012-09-11",0.3038,0.3125,0.3026,0.3077,382808000],["2012-09-12",0.3102,0.3127,0.3072,0.3111,322608000],["2012-09-13",0.3139,0.315,0.3072,0.3132,433836000],["2012-09-14",0.3129,0.3223,0.3129,0.3168,339468000],["2012-09-17",0.3175,0.3175,0.3047,0.3081,493348000],["2012-09-18",0.3047,0.3139,0.3045,0.3102,359952000],["2012-09-19",0.3109,0.3182,0.3072,0.3139,451936000],["2012-09-20",0.3132,0.3148,0.3091,0.3116,320596000],["2012-09-21",0.312,0.3148,0.3109,0.3129,340136000],["2012-09-24",0.3079,0.3132,0.3075,0.3127,357832000],["2012-09-25",0.3168,0.3182,0.3065,0.307,481544000],["2012-09-26",0.3058,0.3061,0.2981,0.3017,436812000],["2012-09-27",0.3024,0.3045,0.2999,0.304,558888000],["2012-09-28",0.3026,0.3097,0.2988,0.3054,485508000],["2012-10-01",0.3068,0.3086,0.2992,0.3004,504236000],["2012-10-02",0.3024,0.3024,0.2981,0.3015,295492000],["2012-10-03",0.3022,0.3031,0.2969,0.2985,430872000],["2012-10-04",0.2992,0.3136,0.2976,0.3118,502608000],["2012-10-05",0.3127,0.3159,0.3033,0.3045,483068000],["2012-10-08",0.3033,0.3047,0.2992,0.3015,240596000],["2012-10-09",0.301,0.302,0.2942,0.2951,366360000],["2012-10-10",0.2937,0.2951,0.2889,0.2901,326568000],["2012-10-11",0.2928,0.2937,0.2894,0.2917,320516000],["2012-10-12",0.2896,0.2919,0.2873,0.2891,260696000],["2012-10-15",0.2896,0.293,0.2862,0.2928,249580000],["2012-10-16",0.2953,0.3022,0.2926,0.3013,367696000],["2012-10-17",0.2976,0.3004,0.2946,0.299,391752000],["2012-10-18",0.2983,0.2983,0.2933,0.2944,254772000],["2012-10-19",0.2901,0.2921,0.2756,0.2772,709412000],["2012-10-22",0.2784,0.28,0.2717,0.274,480840000],["2012-10-23",0.2715,0.2841,0.2708,0.2823,573948000],["2012-10-24",0.2841,0.2852,0.2759,0.2786,332916000],["2012-10-25",0.2809,0.2839,0.2777,0.2788,307356000],["2012-10-26",0.2793,0.2809,0.2759,0.2759,389376000],["2012-10-31",0.277,0.2793,0.2736,0.2743,347112000],["2012-11-01",0.2756,0.2875,0.2754,0.2873,473220000],["2012-11-02",0.2903,0.2907,0.2841,0.2859,256700000],["2012-11-05",0.2852,0.2992,0.2852,0.2981,444840000],["2012-11-06",0.2988,0.2988,0.2928,0.2978,350804000],["2012-11-07",0.2955,0.2974,0.2873,0.2887,324620000],["2012-11-08",0.2919,0.2994,0.2896,0.2903,839024000],["2012-11-09",0.2919,0.2953,0.2781,0.2791,846280000],["2012-11-12",0.2795,0.2807,0.2701,0.2729,643624000],["2012-11-13",0.2715,0.2777,0.2706,0.2708,492120000],["2012-11-14",0.2724,0.2752,0.264,0.2642,619300000],["2012-11-15",0.2658,0.2727,0.2635,0.2653,466688000],["2012-11-16",0.2653,0.2662,0.2553,0.2605,624552000],["2012-11-19",0.2653,0.2688,0.2621,0.2678,404092000],["2012-11-20",0.2668,0.268,0.262,0.2647,336976000],["2012-11-21",0.2647,0.273,0.2645,0.2723,422312000],["2012-11-23",0.2735,0.2774,0.2721,0.2742,276932000],["2012-11-26",0.2746,0.2797,0.2742,0.279,364600000],["2012-11-27",0.2779,0.2843,0.2756,0.2802,451404000],["2012-11-28",0.279,0.2839,0.2756,0.2825,398332000],["2012-11-29",0.2829,0.2843,0.2765,0.2774,488688000],["2012-11-30",0.2772,0.2793,0.2742,0.2758,460504000],["2012-12-03",0.2793,0.2793,0.27,0.2707,391380000],["2012-12-04",0.2712,0.2793,0.2696,0.2788,528068000],["2012-12-05",0.2765,0.2783,0.2716,0.2756,633024000],["2012-12-06",0.2749,0.2779,0.274,0.276,412896000],["2012-12-07",0.2763,0.2776,0.2723,0.2756,338288000],["2012-12-10",0.2756,0.2869,0.2749,0.2848,513644000],["2012-12-11",0.2857,0.2952,0.285,0.2915,816724000],["2012-12-12",0.2924,0.294,0.2873,0.2885,399404000],["2012-12-13",0.288,0.2942,0.2859,0.2887,377556000],["2012-12-14",0.2899,0.2931,0.2878,0.2901,338660000],["2012-12-17",0.2894,0.291,0.2846,0.2889,445232000],["2012-12-18",0.2889,0.2926,0.288,0.2894,416436000],["2012-12-19",0.2915,0.2949,0.2903,0.2915,458544000],["2012-12-20",0.2926,0.2928,0.288,0.2912,334332000],["2012-12-21",0.2873,0.2873,0.2813,0.2846,462172000],["2012-12-24",0.2843,0.2852,0.2813,0.2822,127376000],["2012-12-26",0.2816,0.2862,0.2809,0.282,196740000],["2012-12-27",0.2825,0.2829,0.2769,0.2802,299804000],["2012-12-28",0.2776,0.2832,0.2772,0.2788,220600000],["2012-12-31",0.2779,0.2836,0.2772,0.2825,326460000],["2013-01-02",0.2894,0.2933,0.2882,0.2931,478836000],["2013-01-03",0.2931,0.2965,0.2899,0.2933,298888000],["2013-01-04",0.2938,0.3039,0.2928,0.303,524968000],["2013-01-07",0.3028,0.3037,0.2922,0.2942,610732000],["2013-01-08",0.2949,0.2958,0.2857,0.2878,466424000],["2013-01-09",0.2901,0.2915,0.2795,0.2813,695020000],["2013-01-10",0.2839,0.2852,0.2802,0.2818,506368000],["2013-01-11",0.2829,0.2832,0.2786,0.2813,513172000],["2013-01-14",0.2832,0.2832,0.2779,0.2811,305684000],["2013-01-15",0.2797,0.2797,0.2744,0.276,375888000],["2013-01-16",0.2756,0.2809,0.2756,0.2786,337376000],["2013-01-17",0.2795,0.2834,0.2788,0.2822,580736000],["2013-01-18",0.2822,0.2822,0.2769,0.2804,397088000],["2013-01-22",0.2802,0.2827,0.2776,0.279,308224000],["2013-01-23",0.2799,0.2802,0.2765,0.2795,421808000],["2013-01-24",0.2786,0.282,0.2772,0.2809,396980000],["2013-01-25",0.2813,0.2862,0.2799,0.2859,393920000],["2013-01-28",0.2873,0.2924,0.2866,0.2905,422492000],["2013-01-29",0.2894,0.2901,0.2832,0.2843,388872000],["2013-01-30",0.2846,0.2885,0.2829,0.2839,287592000],["2013-01-31",0.2839,0.2871,0.2806,0.2825,470544000],["2013-02-01",0.2848,0.2859,0.2825,0.285,288816000],["2013-02-04",0.2834,0.2892,0.2799,0.2802,511744000],["2013-02-05",0.2816,0.2882,0.2806,0.2866,367296000],["2013-02-06",0.2797,0.2866,0.2781,0.2843,530688000],["2013-02-07",0.2834,0.2857,0.2804,0.2832,440000000],["2013-02-08",0.285,0.2873,0.2832,0.285,307232000],["2013-02-11",0.2873,0.2912,0.2846,0.2882,408308000],["2013-02-12",0.2857,0.2896,0.2852,0.2864,277804000],["2013-02-13",0.2866,0.2919,0.2841,0.285,856396000],["2013-02-14",0.2811,0.2935,0.2776,0.2933,882096000],["2013-02-15",0.2926,0.2947,0.2869,0.2933,733860000],["2013-02-19",0.2935,0.2938,0.2875,0.2894,433552000],["2013-02-20",0.2903,0.2949,0.2843,0.2852,713012000],["2013-02-21",0.2848,0.288,0.2825,0.2832,580408000],["2013-02-22",0.285,0.2887,0.2834,0.2885,370148000],["2013-02-25",0.2892,0.2915,0.2829,0.2834,644444000],["2013-02-26",0.284,0.2884,0.2831,0.2868,487504000],["2013-02-27",0.2868,0.2942,0.2861,0.2921,476980000],["2013-02-28",0.2912,0.2979,0.29,0.2935,591392000],["2013-03-01",0.2914,0.2956,0.2888,0.2946,389396000],["2013-03-04",0.2926,0.2963,0.2902,0.2935,353680000],["2013-03-05",0.2951,0.2972,0.2937,0.2967,366168000],["2013-03-06",0.2986,0.3014,0.2951,0.2965,342928000],["2013-03-07",0.2981,0.3011,0.2942,0.2958,314824000],["2013-03-08",0.2965,0.2986,0.2951,0.2972,246464000],["2013-03-11",0.2942,0.2956,0.2919,0.2944,299748000],["2013-03-12",0.2939,0.2963,0.2912,0.2953,310856000],["2013-03-13",0.2953,0.3004,0.2926,0.2953,485840000],["2013-03-14",0.2972,0.2981,0.2937,0.2956,383304000],["2013-03-15",0.2956,0.2956,0.2919,0.293,355776000],["2013-03-18",0.2912,0.2937,0.2888,0.2909,298312000],["2013-03-19",0.2912,0.2926,0.287,0.2891,355480000],["2013-03-20",0.2919,0.2935,0.2893,0.2926,340588000],["2013-03-21",0.2909,0.2914,0.2875,0.2879,339032000],["2013-03-22",0.2888,0.2905,0.2877,0.2893,232476000],["2013-03-25",0.2909,0.2912,0.2856,0.2877,362076000],["2013-03-26",0.2884,0.29,0.2872,0.2898,232540000],["2013-03-27",0.2886,0.2949,0.2879,0.2933,254944000],["2013-03-28",0.2926,0.2977,0.2905,0.2974,349276000],["2013-04-01",0.2967,0.2967,0.2856,0.2877,442828000],["2013-04-02",0.2879,0.2886,0.2828,0.2847,371524000],["2013-04-03",0.2842,0.2858,0.2791,0.2812,353156000],["2013-04-04",0.2803,0.2849,0.2793,0.284,294676000],["2013-04-05",0.2798,0.2888,0.2791,0.2888,551352000],["2013-04-08",0.2891,0.2891,0.2828,0.2882,326660000],["2013-04-09",0.2884,0.2949,0.2863,0.2928,380584000],["2013-04-10",0.293,0.2979,0.2923,0.2974,384688000],["2013-04-11",0.2933,0.2979,0.2851,0.296,969220000],["2013-04-12",0.2974,0.3067,0.2949,0.3035,770548000],["2013-04-15",0.3025,0.3035,0.2953,0.2972,430420000],["2013-04-16",0.3,0.3025,0.2984,0.3004,468844000],["2013-04-17",0.2981,0.3009,0.2946,0.2965,532948000],["2013-04-18",0.2972,0.299,0.2907,0.2907,402548000],["2013-04-19",0.2905,0.2923,0.2868,0.2914,303028000],["2013-04-22",0.2912,0.2944,0.2888,0.2919,245568000],["2013-04-23",0.2944,0.3025,0.2939,0.2995,376948000],["2013-04-24",0.3004,0.3123,0.3002,0.3097,556556000],["2013-04-25",0.3113,0.313,0.3086,0.3123,353224000],["2013-04-26",0.3118,0.3123,0.3092,0.3109,324332000],["2013-04-29",0.3113,0.3157,0.3099,0.3146,269712000],["2013-04-30",0.3153,0.3192,0.3132,0.3192,276712000],["2013-05-01",0.3192,0.3213,0.3153,0.3164,341316000],["2013-05-02",0.3162,0.3211,0.3143,0.3201,323480000],["2013-05-03",0.3222,0.3239,0.3204,0.3215,293864000],["2013-05-06",0.3215,0.3234,0.3188,0.3206,217116000],["2013-05-07",0.3206,0.3213,0.3134,0.3164,448068000],["2013-05-08",0.3169,0.3241,0.3157,0.3222,334032000],["2013-05-09",0.3164,0.3239,0.316,0.3225,566800000],["2013-05-10",0.3292,0.3385,0.3292,0.3371,861136000],["2013-05-13",0.3347,0.3361,0.3287,0.3301,289812000],["2013-05-14",0.3341,0.3378,0.3308,0.335,454140000],["2013-05-15",0.3334,0.3419,0.3334,0.3408,313172000],["2013-05-16",0.3403,0.3438,0.338,0.3392,308368000],["2013-05-17",0.3408,0.347,0.3382,0.3447,312116000],["2013-05-20",0.3433,0.3454,0.3422,0.344,236380000],["2013-05-21",0.346,0.349,0.342,0.3476,357784000],["2013-05-22",0.349,0.349,0.3341,0.3355,480404000],["2013-05-23",0.3316,0.342,0.3306,0.3409,393884000],["2013-05-24",0.339,0.3418,0.3351,0.3388,283304000],["2013-05-28",0.3413,0.3423,0.3353,0.3385,279300000],["2013-05-29",0.3364,0.3385,0.3351,0.3364,335052000],["2013-05-30",0.336,0.3444,0.3351,0.3409,284504000],["2013-05-31",0.339,0.3439,0.3371,0.3371,577508000],["2013-06-03",0.3376,0.3402,0.3297,0.3367,444468000],["2013-06-04",0.3388,0.3448,0.3351,0.3371,363676000],["2013-06-05",0.3367,0.3392,0.329,0.3299,464520000],["2013-06-06",0.3299,0.3346,0.3297,0.332,341044000],["2013-06-07",0.3344,0.3388,0.333,0.3367,274584000],["2013-06-10",0.3357,0.3385,0.3339,0.3364,224148000],["2013-06-11",0.332,0.3367,0.3302,0.3302,296336000],["2013-06-12",0.3318,0.3346,0.3255,0.3274,312588000],["2013-06-13",0.3262,0.3364,0.326,0.3348,236256000],["2013-06-14",0.336,0.3364,0.332,0.3344,236012000],["2013-06-17",0.3369,0.3406,0.3351,0.3376,255336000],["2013-06-18",0.3392,0.343,0.3327,0.3355,486772000],["2013-06-19",0.3385,0.3607,0.3374,0.3458,1159588000],["2013-06-20",0.343,0.3434,0.3341,0.3364,628696000],["2013-06-21",0.3383,0.3395,0.3304,0.336,714228000],["2013-06-24",0.3311,0.3353,0.3241,0.329,580772000],["2013-06-25",0.3325,0.3332,0.3278,0.3313,457360000],["2013-06-26",0.3351,0.3355,0.3281,0.3295,579752000],["2013-06-27",0.3304,0.3309,0.3229,0.3264,808036000],["2013-06-28",0.3264,0.3304,0.3222,0.3271,431536000],["2013-07-01",0.3295,0.3302,0.3264,0.3285,199524000],["2013-07-02",0.3267,0.3332,0.3253,0.3283,256392000],["2013-07-03",0.3255,0.3332,0.3255,0.3292,140388000],["2013-07-05",0.3302,0.3325,0.3281,0.3318,184684000],["2013-07-08",0.3327,0.3344,0.3283,0.3302,262084000],["2013-07-09",0.3309,0.3339,0.3299,0.3318,157364000],["2013-07-10",0.3318,0.3371,0.3309,0.3362,208468000],["2013-07-11",0.3381,0.3413,0.3374,0.3409,239832000],["2013-07-12",0.3402,0.3444,0.339,0.3411,216360000],["2013-07-15",0.3418,0.3418,0.3351,0.3404,201332000],["2013-07-16",0.3418,0.3441,0.3402,0.3423,162560000],["2013-07-17",0.3423,0.3434,0.3395,0.3404,166100000],["2013-07-18",0.3399,0.3411,0.3346,0.339,344488000],["2013-07-19",0.3369,0.3385,0.3283,0.3318,480532000],["2013-07-22",0.3344,0.3374,0.3302,0.3316,292384000],["2013-07-23",0.3357,0.3357,0.3295,0.3311,246792000],["2013-07-24",0.3341,0.3351,0.3306,0.3311,284252000],["2013-07-25",0.3309,0.3367,0.3285,0.3323,243320000],["2013-07-26",0.3283,0.333,0.3283,0.3309,227360000],["2013-07-29",0.3302,0.3344,0.3292,0.3302,179540000],["2013-07-30",0.3313,0.3402,0.3311,0.3357,266076000],["2013-07-31",0.3341,0.3397,0.3339,0.3364,270160000],["2013-08-01",0.3376,0.3418,0.3337,0.3411,277648000],["2013-08-02",0.3404,0.3446,0.3381,0.3439,209628000],["2013-08-05",0.343,0.3467,0.3411,0.3455,185188000],["2013-08-06",0.3458,0.3465,0.3397,0.3404,206608000],["2013-08-07",0.3385,0.3437,0.3383,0.3402,244380000],["2013-08-08",0.342,0.3441,0.3381,0.3425,345696000],["2013-08-09",0.329,0.3427,0.3288,0.3376,906224000],["2013-08-12",0.3239,0.3397,0.3055,0.3348,257568000],["2013-08-13",0.3353,0.3374,0.3332,0.336,197468000],["2013-08-14",0.3353,0.3523,0.3351,0.3502,828508000],["2013-08-15",0.3465,0.3553,0.3451,0.3525,723616000],["2013-08-16",0.3518,0.3588,0.3511,0.3539,660456000],["2013-08-19",0.3518,0.353,0.3481,0.3483,393432000],["2013-08-20",0.3482,0.3524,0.3477,0.3501,234192000],["2013-08-21",0.348,0.3524,0.347,0.3484,261540000],["2013-08-22",0.3482,0.3536,0.3482,0.3503,129016000],["2013-08-23",0.3508,0.3536,0.3496,0.3503,245120000],["2013-08-26",0.3506,0.352,0.3496,0.351,300152000],["2013-08-27",0.3477,0.3501,0.3454,0.3466,277464000],["2013-08-28",0.3473,0.3499,0.3452,0.3466,318824000],["2013-08-29",0.3454,0.3492,0.3445,0.3459,276216000],["2013-08-30",0.3461,0.347,0.3438,0.3454,378120000],["2013-09-03",0.3463,0.3506,0.3435,0.3456,284680000],["2013-09-04",0.3456,0.351,0.3452,0.3489,222080000],["2013-09-05",0.3475,0.3513,0.3473,0.3499,174904000],["2013-09-06",0.3501,0.352,0.3459,0.3484,226756000],["2013-09-09",0.3513,0.3543,0.3503,0.3543,246408000],["2013-09-10",0.3569,0.362,0.3552,0.3618,292132000],["2013-09-11",0.3613,0.3688,0.3588,0.3679,396164000],["2013-09-12",0.366,0.3723,0.366,0.3677,303808000],["2013-09-13",0.3688,0.3716,0.3662,0.37,159696000],["2013-09-16",0.373,0.3756,0.3688,0.3702,231412000],["2013-09-17",0.3716,0.3744,0.37,0.3714,168608000],["2013-09-18",0.3716,0.3756,0.3698,0.3747,268168000],["2013-09-19",0.3763,0.377,0.3714,0.373,227572000],["2013-09-20",0.374,0.3763,0.3691,0.3698,356036000],["2013-09-23",0.3695,0.3726,0.3641,0.3662,271244000],["2013-09-24",0.3665,0.3691,0.3644,0.3677,229732000],["2013-09-25",0.3669,0.3709,0.3653,0.3681,233156000],["2013-09-26",0.3691,0.3698,0.3648,0.3669,148816000],["2013-09-27",0.3641,0.3672,0.3627,0.3648,151920000],["2013-09-30",0.3611,0.3669,0.359,0.3644,226640000],["2013-10-01",0.3648,0.3665,0.362,0.3641,226976000],["2013-10-02",0.3604,0.3653,0.3604,0.3639,162036000],["2013-10-03",0.3641,0.3674,0.3585,0.3602,436768000],["2013-10-04",0.3597,0.3681,0.3588,0.3651,246228000],["2013-10-07",0.3637,0.3677,0.3618,0.3651,169952000],["2013-10-08",0.3641,0.3693,0.3592,0.362,290712000],["2013-10-09",0.3644,0.3646,0.3545,0.3564,275860000],["2013-10-10",0.359,0.3613,0.3564,0.3604,223484000],["2013-10-11",0.3548,0.3592,0.3536,0.3573,213704000],["2013-10-14",0.3564,0.3627,0.3564,0.3627,166628000],["2013-10-15",0.3627,0.3648,0.3606,0.3609,208820000],["2013-10-16",0.363,0.3667,0.3625,0.3653,210072000],["2013-10-17",0.3625,0.3669,0.3625,0.366,213324000],["2013-10-18",0.3653,0.3714,0.3639,0.3702,255068000],["2013-10-21",0.3747,0.3749,0.37,0.3712,195008000],["2013-10-22",0.3712,0.3714,0.366,0.3693,179452000],["2013-10-23",0.3686,0.3686,0.3618,0.363,252216000],["2013-10-24",0.3639,0.3662,0.3597,0.3604,236436000],["2013-10-25",0.3623,0.3625,0.3557,0.3569,330492000],["2013-10-28",0.3564,0.358,0.3513,0.3562,394024000],["2013-10-29",0.3557,0.3573,0.3524,0.3566,387952000],["2013-10-30",0.3578,0.3595,0.3534,0.3564,204032000],["2013-10-31",0.3569,0.3595,0.355,0.3557,293368000],["2013-11-01",0.3576,0.359,0.3548,0.3573,206136000],["2013-11-04",0.3585,0.3585,0.3463,0.347,410264000],["2013-11-05",0.3449,0.3482,0.3412,0.3466,422368000],["2013-11-06",0.3466,0.3492,0.3431,0.3489,198044000],["2013-11-07",0.3477,0.3487,0.34,0.3407,553076000],["2013-11-08",0.3513,0.3655,0.3499,0.3644,734532000],["2013-11-11",0.363,0.3684,0.3623,0.3674,297624000],["2013-11-12",0.3691,0.3712,0.3639,0.3681,316032000],["2013-11-13",0.3672,0.3782,0.3665,0.3782,332792000],["2013-11-14",0.377,0.3822,0.3768,0.3798,307980000],["2013-11-15",0.3812,0.3817,0.3749,0.3787,450332000],["2013-11-18",0.3705,0.3737,0.3686,0.3695,316948000],["2013-11-19",0.3678,0.3711,0.363,0.3635,206716000],["2013-11-20",0.3638,0.3647,0.3574,0.3581,204776000],["2013-11-21",0.3586,0.3616,0.3569,0.3609,213568000],["2013-11-22",0.3614,0.3614,0.3567,0.3574,158668000],["2013-11-25",0.3574,0.3656,0.3574,0.3652,248208000],["2013-11-26",0.3692,0.3722,0.3668,0.3682,753176000],["2013-11-27",0.368,0.3708,0.3656,0.3696,181272000],["2013-11-29",0.3696,0.3706,0.3649,0.3673,116964000],["2013-12-02",0.3659,0.3734,0.3652,0.3708,373872000],["2013-12-03",0.3708,0.3758,0.3682,0.3706,290560000],["2013-12-04",0.3696,0.3765,0.3687,0.3758,493176000],["2013-12-05",0.3765,0.3765,0.3692,0.3696,271812000],["2013-12-06",0.3741,0.3741,0.3633,0.3642,281000000],["2013-12-09",0.3642,0.3654,0.3574,0.3581,385220000],["2013-12-10",0.3581,0.368,0.3576,0.3663,524268000],["2013-12-11",0.3671,0.3675,0.3621,0.3628,414156000],["2013-12-12",0.3616,0.3635,0.355,0.3558,258724000],["2013-12-13",0.3565,0.359,0.3532,0.3536,184588000],["2013-12-16",0.3539,0.3572,0.3536,0.3541,237620000],["2013-12-17",0.3539,0.3567,0.3508,0.3558,274104000],["2013-12-18",0.3565,0.3614,0.352,0.3607,426232000],["2013-12-19",0.3602,0.3626,0.3579,0.3621,258544000],["2013-12-20",0.3628,0.3696,0.3619,0.3694,382080000],["2013-12-23",0.3715,0.3746,0.3685,0.3715,168568000],["2013-12-24",0.3736,0.3736,0.3687,0.3725,79600000],["2013-12-26",0.3739,0.3751,0.368,0.3689,168920000],["2013-12-27",0.3708,0.3718,0.3687,0.3711,210976000],["2013-12-30",0.3713,0.3762,0.3708,0.376,248180000],["2013-12-31",0.3767,0.3791,0.3744,0.3772,235776000],["2014-01-02",0.3748,0.3762,0.3701,0.3734,260092000],["2014-01-03",0.3741,0.3748,0.3678,0.3689,259332000],["2014-01-06",0.3727,0.3767,0.3692,0.3739,409492000],["2014-01-07",0.3776,0.3814,0.3751,0.38,333288000],["2014-01-08",0.3814,0.3871,0.38,0.3852,308192000],["2014-01-09",0.3793,0.38,0.3696,0.3708,292172000],["2014-01-10",0.372,0.3746,0.3671,0.3703,218492000],["2014-01-13",0.3703,0.3727,0.3609,0.3616,243332000],["2014-01-14",0.3635,0.3736,0.3619,0.3729,241828000],["2014-01-15",0.3746,0.3784,0.3729,0.3769,175044000],["2014-01-16",0.3769,0.3788,0.3753,0.3781,220652000],["2014-01-17",0.3781,0.3826,0.3741,0.3765,340400000],["2014-01-21",0.3769,0.3802,0.3739,0.3779,246076000],["2014-01-22",0.3786,0.3791,0.3729,0.3774,337940000],["2014-01-23",0.3762,0.3802,0.3732,0.376,185028000],["2014-01-24",0.3729,0.3744,0.3663,0.3663,246696000],["2014-01-27",0.3663,0.3715,0.3619,0.364,233812000],["2014-01-28",0.3633,0.3678,0.3619,0.3675,167996000],["2014-01-29",0.3661,0.3682,0.3638,0.364,162944000],["2014-01-30",0.3661,0.3708,0.3649,0.3701,202896000],["2014-01-31",0.3649,0.3718,0.3647,0.3696,335348000],["2014-02-03",0.3722,0.3727,0.3633,0.3647,431728000],["2014-02-04",0.3645,0.3675,0.3626,0.3668,280692000],["2014-02-05",0.3642,0.3654,0.3607,0.3635,214676000],["2014-02-06",0.364,0.3692,0.3635,0.3682,168380000],["2014-02-07",0.3692,0.3741,0.3659,0.3736,157248000],["2014-02-10",0.3732,0.3798,0.3729,0.3748,324372000],["2014-02-11",0.3769,0.3835,0.3751,0.3826,235384000],["2014-02-12",0.3838,0.3991,0.3838,0.3962,744528000],["2014-02-13",0.4061,0.4111,0.3991,0.4087,902836000],["2014-02-14",0.405,0.4226,0.4047,0.4217,817536000],["2014-02-18",0.4219,0.4233,0.4179,0.4214,428988000],["2014-02-19",0.4214,0.4309,0.4196,0.4271,450340000],["2014-02-20",0.428,0.4431,0.4273,0.4422,398088000],["2014-02-21",0.4415,0.4471,0.436,0.4389,451052000],["2014-02-24",0.4379,0.4485,0.4339,0.4452,403112000],["2014-02-25",0.4446,0.4465,0.4385,0.4432,242184000],["2014-02-26",0.4423,0.4489,0.4411,0.4425,360884000],["2014-02-27",0.4425,0.447,0.4363,0.4375,388848000],["2014-02-28",0.4352,0.4394,0.4283,0.4347,321692000],["2014-03-03",0.425,0.4326,0.4212,0.4326,375948000],["2014-03-04",0.4347,0.4399,0.434,0.4371,260344000],["2014-03-05",0.4366,0.4411,0.4347,0.4408,241472000],["2014-03-06",0.4416,0.4439,0.434,0.4347,290144000],["2014-03-07",0.4366,0.4373,0.4309,0.4342,268452000],["2014-03-10",0.4328,0.4347,0.4259,0.4278,300888000],["2014-03-11",0.43,0.4359,0.4285,0.4321,297220000],["2014-03-12",0.43,0.4359,0.4283,0.4333,239428000],["2014-03-13",0.4342,0.4359,0.4174,0.4196,385172000],["2014-03-14",0.4153,0.4252,0.4153,0.4214,460048000],["2014-03-17",0.4226,0.4257,0.421,0.4214,299656000],["2014-03-18",0.4231,0.4342,0.4212,0.4314,293904000],["2014-03-19",0.4347,0.4472,0.4335,0.439,366168000],["2014-03-20",0.4366,0.443,0.4347,0.4392,191800000],["2014-03-21",0.443,0.4465,0.4361,0.4385,566116000],["2014-03-24",0.4387,0.4423,0.43,0.4363,306096000],["2014-03-25",0.4411,0.4416,0.433,0.4363,304424000],["2014-03-26",0.4404,0.4486,0.4226,0.4264,557756000],["2014-03-27",0.4255,0.429,0.416,0.4207,540728000],["2014-03-28",0.42,0.4259,0.4188,0.4233,398820000],["2014-03-31",0.4241,0.4278,0.4212,0.4236,273404000],["2014-04-01",0.4371,0.4463,0.4319,0.4411,656272000],["2014-04-02",0.4411,0.442,0.4363,0.4382,239948000],["2014-04-03",0.4392,0.4536,0.439,0.443,599548000],["2014-04-04",0.4453,0.4479,0.4274,0.4293,368032000],["2014-04-07",0.4295,0.439,0.4271,0.4307,428576000],["2014-04-08",0.4307,0.4472,0.43,0.446,470692000],["2014-04-09",0.4482,0.452,0.442,0.4456,421968000],["2014-04-10",0.4437,0.4498,0.4333,0.4347,372748000],["2014-04-11",0.4314,0.438,0.4229,0.4285,353112000],["2014-04-14",0.4314,0.4349,0.4285,0.4333,290184000],["2014-04-15",0.4337,0.4387,0.4295,0.4363,304636000],["2014-04-16",0.4385,0.439,0.4319,0.4373,235136000],["2014-04-17",0.4356,0.443,0.4347,0.439,153532000],["2014-04-21",0.4392,0.4437,0.4363,0.4425,117004000],["2014-04-22",0.4432,0.4491,0.4408,0.4463,255120000],["2014-04-23",0.447,0.4527,0.4463,0.4515,261580000],["2014-04-24",0.4546,0.4602,0.4546,0.4555,391492000],["2014-04-25",0.4546,0.4588,0.442,0.443,313600000],["2014-04-28",0.4465,0.4489,0.4356,0.4411,226788000],["2014-04-29",0.4427,0.4437,0.4371,0.442,171300000],["2014-04-30",0.4413,0.4418,0.4359,0.4368,305740000],["2014-05-01",0.4434,0.4444,0.4356,0.4392,198104000],["2014-05-02",0.4413,0.4413,0.4333,0.4359,156376000],["2014-05-05",0.4354,0.4439,0.4349,0.4406,239260000],["2014-05-06",0.4449,0.4486,0.4304,0.4316,416188000],["2014-05-07",0.4316,0.4356,0.4274,0.4321,293900000],["2014-05-08",0.4304,0.4444,0.4283,0.4375,432728000],["2014-05-09",0.4243,0.4283,0.4188,0.4269,539532000],["2014-05-12",0.4278,0.4404,0.4276,0.4394,299856000],["2014-05-13",0.4335,0.4406,0.4309,0.4323,221104000],["2014-05-14",0.4326,0.4342,0.4278,0.4281,214320000],["2014-05-15",0.4271,0.4295,0.4214,0.4257,325896000],["2014-05-16",0.4224,0.4278,0.4224,0.4248,283960000],["2014-05-19",0.4293,0.4408,0.4274,0.4385,360076000],["2014-05-20",0.4386,0.4398,0.4312,0.4334,256200000],["2014-05-21",0.435,0.4388,0.4308,0.4334,216712000],["2014-05-22",0.4324,0.4376,0.4324,0.4353,130364000],["2014-05-23",0.4376,0.4414,0.435,0.4393,182656000],["2014-05-27",0.4419,0.4471,0.4405,0.4471,209680000],["2014-05-28",0.4488,0.4538,0.4445,0.451,224676000],["2014-05-29",0.4507,0.4545,0.4493,0.4502,171884000],["2014-05-30",0.4502,0.4526,0.4479,0.4514,239128000],["2014-06-02",0.4529,0.4557,0.4462,0.45,181500000],["2014-06-03",0.451,0.4514,0.4422,0.4481,243212000],["2014-06-04",0.4469,0.4519,0.4467,0.4486,161236000],["2014-06-05",0.4493,0.4519,0.4467,0.4505,188696000],["2014-06-06",0.4526,0.4562,0.451,0.4521,161052000],["2014-06-09",0.4517,0.4569,0.4486,0.4526,247456000],["2014-06-10",0.451,0.4571,0.4491,0.455,217608000],["2014-06-11",0.4533,0.4621,0.4533,0.4609,266228000],["2014-06-12",0.4609,0.4659,0.4569,0.4638,337148000],["2014-06-13",0.4685,0.4688,0.4597,0.4643,227852000],["2014-06-16",0.4621,0.4659,0.4588,0.4628,198620000],["2014-06-17",0.4633,0.4678,0.4609,0.4659,157608000],["2014-06-18",0.4647,0.4676,0.4605,0.4654,215536000],["2014-06-19",0.4569,0.4593,0.4514,0.4548,474592000],["2014-06-20",0.4559,0.4576,0.4462,0.4498,353148000],["2014-06-23",0.4438,0.4448,0.4386,0.4445,414200000],["2014-06-24",0.4438,0.4474,0.4357,0.4376,275780000],["2014-06-25",0.4388,0.4424,0.4348,0.4422,215420000],["2014-06-26",0.4422,0.4424,0.4348,0.4362,256908000],["2014-06-27",0.4357,0.4393,0.4331,0.4367,302820000],["2014-06-30",0.435,0.4417,0.435,0.4405,180512000],["2014-07-01",0.44,0.4481,0.4386,0.4455,321180000],["2014-07-02",0.4438,0.4457,0.4412,0.4438,179284000],["2014-07-03",0.4398,0.4491,0.4398,0.4479,136892000],["2014-07-07",0.4486,0.4488,0.4436,0.4443,127496000],["2014-07-08",0.4431,0.445,0.4365,0.4407,221940000],["2014-07-09",0.4445,0.4559,0.4412,0.454,387668000],["2014-07-10",0.4455,0.4536,0.4419,0.4517,266308000],["2014-07-11",0.4521,0.454,0.4505,0.4526,191188000],["2014-07-14",0.4545,0.4595,0.4529,0.4583,272636000],["2014-07-15",0.459,0.4614,0.4559,0.4602,395440000],["2014-07-16",0.4621,0.4657,0.4571,0.4597,319728000],["2014-07-17",0.4545,0.4633,0.4545,0.4586,324832000],["2014-07-18",0.4491,0.4526,0.4374,0.4381,567816000],["2014-07-21",0.4365,0.4438,0.4365,0.4407,243364000],["2014-07-22",0.4441,0.4464,0.4379,0.4388,298816000],["2014-07-23",0.4391,0.4393,0.4291,0.4296,297352000],["2014-07-24",0.4319,0.4331,0.4272,0.4303,254576000],["2014-07-25",0.4289,0.4298,0.422,0.4227,266132000],["2014-07-28",0.4246,0.4246,0.4139,0.421,330352000],["2014-07-29",0.4213,0.4281,0.421,0.4224,217972000],["2014-07-30",0.4251,0.4308,0.4239,0.4296,246184000],["2014-07-31",0.4243,0.4277,0.4151,0.4158,401880000],["2014-08-01",0.4158,0.4227,0.4144,0.4203,219884000],["2014-08-04",0.4198,0.4234,0.4172,0.4194,241724000],["2014-08-05",0.4182,0.4258,0.4146,0.4196,298136000],["2014-08-06",0.4167,0.4243,0.4136,0.4191,223456000],["2014-08-07",0.4227,0.4265,0.412,0.4148,407696000],["2014-08-08",0.4329,0.4538,0.4329,0.4514,894348000],["2014-08-11",0.4519,0.4538,0.4479,0.4491,344624000],["2014-08-12",0.4488,0.4514,0.4441,0.4491,296152000],["2014-08-13",0.4498,0.4555,0.4469,0.4517,256596000],["2014-08-14",0.4533,0.4533,0.4448,0.4467,255992000],["2014-08-15",0.4481,0.455,0.4438,0.4524,369796000],["2014-08-18",0.4543,0.459,0.4498,0.4586,284076000],["2014-08-19",0.4587,0.4646,0.457,0.4623,248260000],["2014-08-20",0.4606,0.4627,0.4582,0.4594,221468000],["2014-08-21",0.4582,0.4606,0.4544,0.4551,272796000],["2014-08-22",0.4546,0.4592,0.4518,0.4553,251224000],["2014-08-25",0.4572,0.4603,0.4551,0.456,153380000],["2014-08-26",0.4572,0.4651,0.4556,0.4642,269636000],["2014-08-27",0.4613,0.4649,0.4582,0.4589,182972000],["2014-08-28",0.458,0.4637,0.4565,0.4627,179704000],["2014-08-29",0.4644,0.4651,0.4594,0.4642,207932000],["2014-09-02",0.4654,0.4654,0.4611,0.4654,192636000],["2014-09-03",0.4677,0.4713,0.4646,0.4697,259456000],["2014-09-04",0.4689,0.4809,0.4687,0.478,491832000],["2014-09-05",0.4775,0.4797,0.4735,0.4766,253792000],["2014-09-08",0.4761,0.477,0.4704,0.4723,319288000],["2014-09-09",0.4701,0.4732,0.4658,0.4663,198588000],["2014-09-10",0.4689,0.4697,0.4637,0.468,172376000],["2014-09-11",0.4646,0.4663,0.4582,0.4632,250720000],["2014-09-12",0.4661,0.4661,0.4558,0.4563,262536000],["2014-09-15",0.4577,0.4584,0.4482,0.4501,294152000],["2014-09-16",0.4489,0.4592,0.4475,0.4568,219936000],["2014-09-17",0.4556,0.4613,0.4534,0.457,173584000],["2014-09-18",0.4599,0.4644,0.4584,0.4639,219604000],["2014-09-19",0.4654,0.4658,0.4546,0.4553,601316000],["2014-09-22",0.4646,0.4646,0.4503,0.4508,221464000],["2014-09-23",0.4484,0.4539,0.4467,0.4489,196144000],["2014-09-24",0.4487,0.4529,0.4482,0.4515,159592000],["2014-09-25",0.451,0.4522,0.4408,0.4417,298440000],["2014-09-26",0.4432,0.446,0.4413,0.4427,241188000],["2014-09-29",0.4391,0.4451,0.4348,0.442,208540000],["2014-09-30",0.4401,0.4434,0.435,0.4403,277204000],["2014-10-01",0.441,0.4441,0.4348,0.436,350976000],["2014-10-02",0.4353,0.4374,0.4241,0.4341,288996000],["2014-10-03",0.4367,0.4427,0.435,0.435,239140000],["2014-10-06",0.4367,0.4403,0.4296,0.4324,199032000],["2014-10-07",0.4305,0.4348,0.4274,0.4279,301896000],["2014-10-08",0.4274,0.4379,0.4241,0.4358,260172000],["2014-10-09",0.4339,0.4343,0.4238,0.4274,306956000],["2014-10-10",0.4241,0.4255,0.4019,0.4021,691376000],["2014-10-13",0.4047,0.4129,0.4002,0.4007,397628000],["2014-10-14",0.4062,0.4212,0.4038,0.41,376620000],["2014-10-15",0.404,0.4183,0.4014,0.4162,404428000],["2014-10-16",0.4088,0.4212,0.4078,0.4164,351116000],["2014-10-17",0.4214,0.4262,0.414,0.4157,290716000],["2014-10-20",0.4157,0.4231,0.4129,0.4193,200336000],["2014-10-21",0.4224,0.4377,0.4212,0.4372,351092000],["2014-10-22",0.4365,0.4379,0.4269,0.4269,239512000],["2014-10-23",0.4343,0.4396,0.4312,0.4365,214476000],["2014-10-24",0.4391,0.4436,0.4365,0.441,210156000],["2014-10-27",0.4408,0.4429,0.436,0.4413,145092000],["2014-10-28",0.4401,0.4522,0.4396,0.4518,192580000],["2014-10-29",0.4498,0.4525,0.4448,0.4489,168340000],["2014-10-30",0.4477,0.4496,0.4403,0.446,170260000],["2014-10-31",0.4563,0.4665,0.4539,0.4663,256316000],["2014-11-03",0.477,0.4787,0.4718,0.4742,308732000],["2014-11-04",0.4773,0.4821,0.4694,0.4804,360196000],["2014-11-05",0.4833,0.4835,0.4768,0.4804,335652000],["2014-11-06",0.4813,0.4833,0.4739,0.4825,394088000],["2014-11-07",0.488,0.4938,0.4675,0.4723,450800000],["2014-11-10",0.4718,0.4809,0.4706,0.4778,293388000],["2014-11-11",0.4749,0.4775,0.468,0.472,212992000],["2014-11-12",0.4704,0.4716,0.4625,0.4689,204584000],["2014-11-13",0.4706,0.4713,0.4627,0.4665,225328000],["2014-11-14",0.467,0.4723,0.4625,0.4723,160248000],["2014-11-17",0.4701,0.4751,0.467,0.4701,158732000],["2014-11-18",0.4704,0.4825,0.4692,0.4813,207772000],["2014-11-19",0.4817,0.4831,0.4745,0.4795,240300000],["2014-11-20",0.4762,0.4879,0.4748,0.4875,220968000],["2014-11-21",0.4918,0.4925,0.486,0.4901,198976000],["2014-11-24",0.4913,0.4954,0.4894,0.4932,136004000],["2014-11-25",0.4922,0.4966,0.4913,0.493,190240000],["2014-11-26",0.4901,0.5018,0.4899,0.5014,219264000],["2014-11-28",0.503,0.5054,0.4985,0.5026,124832000],["2014-12-01",0.5004,0.5033,0.4925,0.4932,190060000],["2014-12-02",0.4927,0.4961,0.4882,0.4939,245952000],["2014-12-03",0.4963,0.5069,0.4949,0.5066,284424000],["2014-12-04",0.5059,0.5078,0.4987,0.5021,185332000],["2014-12-05",0.5023,0.5076,0.5021,0.505,165680000],["2014-12-08",0.5042,0.5093,0.4944,0.4985,226944000],["2014-12-09",0.4954,0.498,0.4879,0.4968,239448000],["2014-12-10",0.4954,0.4973,0.4853,0.4858,204364000],["2014-12-11",0.4887,0.492,0.4846,0.4855,135652000],["2014-12-12",0.4791,0.4834,0.47,0.4704,323964000],["2014-12-15",0.476,0.4846,0.4676,0.469,254696000],["2014-12-16",0.4685,0.476,0.4635,0.4637,185308000],["2014-12-17",0.4731,0.4834,0.4577,0.4827,345596000],["2014-12-18",0.4887,0.4944,0.48,0.4846,226156000],["2014-12-19",0.4879,0.4913,0.4834,0.4894,325528000],["2014-12-22",0.4889,0.498,0.4872,0.498,148976000],["2014-12-23",0.5018,0.5042,0.4944,0.4949,109280000],["2014-12-24",0.4961,0.4968,0.4925,0.493,45644000],["2014-12-26",0.493,0.4961,0.4918,0.4934,52636000],["2014-12-29",0.492,0.4961,0.4896,0.4927,82944000],["2014-12-30",0.4894,0.4918,0.4875,0.4882,112120000],["2014-12-31",0.4889,0.4915,0.4791,0.4805,166300000],["2015-01-02",0.4824,0.486,0.4748,0.4824,113680000],["2015-01-05",0.4824,0.4839,0.4721,0.4743,197952000],["2015-01-06",0.475,0.4755,0.4594,0.4599,197764000],["2015-01-07",0.4633,0.4673,0.4573,0.4587,321808000],["2015-01-08",0.464,0.4788,0.4637,0.476,283780000],["2015-01-09",0.4776,0.4815,0.4712,0.4779,209540000],["2015-01-12",0.4791,0.4793,0.4676,0.4719,190732000],["2015-01-13",0.4755,0.4851,0.4678,0.4712,236720000],["2015-01-14",0.4661,0.4745,0.4649,0.4731,155260000],["2015-01-15",0.4764,0.4793,0.4695,0.4697,188932000],["2015-01-16",0.469,0.4788,0.4676,0.4783,181512000],["2015-01-20",0.4817,0.4843,0.4738,0.4798,140308000],["2015-01-21",0.4772,0.4877,0.4738,0.4865,144780000],["2015-01-22",0.4875,0.4963,0.4824,0.4949,159712000],["2015-01-23",0.4954,0.4973,0.4913,0.4963,120416000],["2015-01-26",0.4942,0.4966,0.4911,0.4942,133240000],["2015-01-27",0.4865,0.487,0.4695,0.4704,357948000],["2015-01-28",0.4762,0.4781,0.4625,0.4628,272728000],["2015-01-29",0.463,0.4767,0.4609,0.474,235340000],["2015-01-30",0.4707,0.4762,0.4594,0.4601,298200000],["2015-02-02",0.463,0.4721,0.4539,0.4702,259604000],["2015-02-03",0.4736,0.4824,0.4712,0.4819,183468000],["2015-02-04",0.4805,0.4887,0.4791,0.4831,181516000],["2015-02-05",0.4836,0.4913,0.4831,0.4911,140448000],["2015-02-06",0.4906,0.4963,0.4867,0.4889,210524000],["2015-02-09",0.486,0.4899,0.4829,0.4884,273944000],["2015-02-10",0.4889,0.5023,0.4867,0.5021,226204000],["2015-02-11",0.5033,0.5033,0.4954,0.4987,320832000],["2015-02-12",0.5272,0.5392,0.5241,0.5344,676904000],["2015-02-13",0.5332,0.5354,0.5251,0.5347,310084000],["2015-02-17",0.5337,0.539,0.5304,0.5363,203340000],["2015-02-18",0.5356,0.5366,0.5292,0.5301,170948000],["2015-02-19",0.5368,0.5378,0.5292,0.5316,169432000],["2015-02-20",0.5311,0.5356,0.5272,0.5354,157752000],["2015-02-23",0.5351,0.5351,0.5284,0.5311,125008000],["2015-02-24",0.5331,0.5367,0.5283,0.5367,149356000],["2015-02-25",0.5346,0.537,0.5302,0.5326,123820000],["2015-02-26",0.5331,0.5372,0.5297,0.5341,152864000],["2015-02-27",0.5326,0.5338,0.5288,0.5307,157492000],["2015-03-02",0.5293,0.5466,0.5285,0.5437,301512000],["2015-03-03",0.5396,0.5423,0.5319,0.5336,160344000],["2015-03-04",0.5317,0.5408,0.5295,0.5396,226840000],["2015-03-05",0.5396,0.5509,0.5382,0.55,323056000],["2015-03-06",0.5468,0.5495,0.542,0.5425,257392000],["2015-03-09",0.5427,0.548,0.5415,0.5439,222388000],["2015-03-10",0.5463,0.5569,0.5454,0.5533,527212000],["2015-03-11",0.5533,0.5605,0.549,0.5504,262120000],["2015-03-12",0.5451,0.5492,0.535,0.5454,406972000],["2015-03-13",0.5427,0.5476,0.5353,0.5461,359288000],["2015-03-16",0.5504,0.556,0.5468,0.5526,236956000],["2015-03-17",0.5514,0.5596,0.5476,0.5593,299900000],["2015-03-18",0.5593,0.5622,0.5451,0.5502,413844000],["2015-03-19",0.5521,0.5605,0.548,0.5586,310756000],["2015-03-20",0.5632,0.568,0.5579,0.5646,462084000],["2015-03-23",0.5478,0.555,0.5461,0.5463,426012000],["2015-03-24",0.5447,0.5485,0.5365,0.5389,330480000],["2015-03-25",0.5387,0.5387,0.5045,0.5062,542552000],["2015-03-26",0.4958,0.5067,0.4922,0.5045,311920000],["2015-03-27",0.5074,0.5163,0.4992,0.5144,318288000],["2015-03-30",0.5168,0.5192,0.51,0.5165,253252000],["2015-03-31",0.5151,0.5156,0.503,0.5035,357276000],["2015-04-01",0.5055,0.5071,0.4968,0.5055,330768000],["2015-04-02",0.5083,0.5098,0.5023,0.5067,192204000],["2015-04-06",0.5045,0.523,0.4992,0.5213,515864000],["2015-04-07",0.5213,0.5317,0.5184,0.5259,413964000],["2015-04-08",0.5264,0.5317,0.5213,0.5297,366432000],["2015-04-09",0.5257,0.5437,0.5254,0.542,379432000],["2015-04-10",0.5425,0.5478,0.5406,0.5476,258728000],["2015-04-13",0.5463,0.5495,0.5401,0.5425,236724000],["2015-04-14",0.5403,0.5425,0.5326,0.5379,220276000],["2015-04-15",0.5394,0.5485,0.5367,0.5444,243560000],["2015-04-16",0.5413,0.5459,0.5372,0.5411,155284000],["2015-04-17",0.5297,0.5394,0.5295,0.5341,293636000],["2015-04-20",0.5365,0.5399,0.5305,0.5314,231624000],["2015-04-21",0.5379,0.5379,0.5281,0.5307,230456000],["2015-04-22",0.5338,0.5374,0.5257,0.5367,207420000],["2015-04-23",0.5269,0.5396,0.5208,0.5346,259380000],["2015-04-24",0.5343,0.5346,0.524,0.53,240960000],["2015-04-27",0.5317,0.5435,0.5271,0.5341,248456000],["2015-04-28",0.5331,0.5387,0.5281,0.5367,234484000],["2015-04-29",0.5329,0.5382,0.5305,0.5326,195156000],["2015-04-30",0.53,0.5367,0.5288,0.5341,218844000],["2015-05-01",0.5384,0.549,0.536,0.5473,256968000],["2015-05-04",0.5468,0.5504,0.5423,0.5439,200720000],["2015-05-05",0.542,0.5427,0.5276,0.53,292928000],["2015-05-06",0.5329,0.5379,0.5247,0.5317,316484000],["2015-05-07",0.5295,0.5427,0.5278,0.5411,534564000],["2015-05-08",0.5055,0.5254,0.4929,0.5011,1146552000],["2015-05-11",0.4941,0.5014,0.4903,0.4963,544144000],["2015-05-12",0.4927,0.5052,0.4925,0.5011,388800000],["2015-05-13",0.5047,0.5086,0.4992,0.504,308524000],["2015-05-14",0.5055,0.5148,0.5042,0.5122,293052000],["2015-05-15",0.5144,0.5168,0.5093,0.5124,215824000],["2015-05-18",0.5112,0.5148,0.5088,0.5117,324972000],["2015-05-19",0.5124,0.5141,0.5075,0.5085,253808000],["2015-05-20",0.5088,0.5148,0.508,0.5085,196824000],["2015-05-21",0.5088,0.5109,0.5044,0.5049,239692000],["2015-05-22",0.5061,0.508,0.503,0.5042,212592000],["2015-05-26",0.5017,0.5051,0.4972,0.501,259732000],["2015-05-27",0.5044,0.5303,0.5027,0.5279,432332000],["2015-05-28",0.5279,0.5368,0.5269,0.5351,327656000],["2015-05-29",0.5351,0.5385,0.5341,0.5349,335168000],["2015-06-01",0.5382,0.5462,0.5349,0.5409,372660000],["2015-06-02",0.5375,0.5404,0.5298,0.5303,224304000],["2015-06-03",0.5317,0.5358,0.5235,0.5245,250788000],["2015-06-04",0.5213,0.5356,0.5213,0.5339,323712000],["2015-06-05",0.5322,0.5404,0.5266,0.538,313320000],["2015-06-08",0.5363,0.5399,0.5196,0.5257,342812000],["2015-06-09",0.5262,0.5322,0.5252,0.5283,256888000],["2015-06-10",0.5221,0.5254,0.516,0.5189,529460000],["2015-06-11",0.5189,0.5281,0.5189,0.5245,283052000],["2015-06-12",0.5211,0.5242,0.509,0.5102,323728000],["2015-06-15",0.5075,0.5117,0.5037,0.5092,306548000],["2015-06-16",0.5083,0.5163,0.5032,0.5155,256892000],["2015-06-17",0.5153,0.5245,0.5141,0.5216,233544000],["2015-06-18",0.5259,0.5337,0.5245,0.5303,299404000],["2015-06-19",0.5303,0.5346,0.5237,0.5286,355656000],["2015-06-22",0.5295,0.5324,0.5184,0.5264,514236000],["2015-06-23",0.5274,0.5315,0.5088,0.5129,414064000],["2015-06-24",0.5121,0.5148,0.5054,0.5078,253368000],["2015-06-25",0.5078,0.5148,0.5078,0.5117,350460000],["2015-06-26",0.5075,0.508,0.4991,0.5013,421296000],["2015-06-29",0.4955,0.5005,0.4856,0.4863,391724000],["2015-06-30",0.4892,0.4914,0.4827,0.486,315916000],["2015-07-01",0.4981,0.5051,0.4887,0.493,302892000],["2015-07-02",0.4928,0.4967,0.4904,0.4935,145764000],["2015-07-06",0.4894,0.4962,0.4839,0.4875,214776000],["2015-07-07",0.4846,0.4865,0.4631,0.4783,594252000],["2015-07-08",0.4756,0.4785,0.4711,0.4749,332492000],["2015-07-09",0.4824,0.4846,0.4662,0.4691,357588000],["2015-07-10",0.4752,0.4817,0.474,0.4773,216708000],["2015-07-13",0.4822,0.4831,0.4773,0.4805,212472000],["2015-07-14",0.4812,0.4817,0.4744,0.4807,249216000],["2015-07-15",0.4795,0.4827,0.473,0.4773,265732000],["2015-07-16",0.4802,0.488,0.4785,0.488,282848000],["2015-07-17",0.4863,0.4868,0.4788,0.4851,220372000],["2015-07-20",0.4851,0.487,0.4749,0.4761,188412000],["2015-07-21",0.4752,0.4851,0.4752,0.4783,149720000],["2015-07-22",0.4749,0.4749,0.4633,0.4691,356472000],["2015-07-23",0.4701,0.4819,0.4691,0.4749,169916000],["2015-07-24",0.4783,0.4788,0.4674,0.4694,188844000],["2015-07-27",0.4653,0.472,0.4614,0.4667,192420000],["2015-07-28",0.4679,0.48,0.4631,0.4769,198308000],["2015-07-29",0.4759,0.4865,0.474,0.4827,232680000],["2015-07-30",0.4814,0.4887,0.4814,0.4839,190180000],["2015-07-31",0.4858,0.486,0.4793,0.4822,218340000],["2015-08-03",0.486,0.4909,0.4798,0.4904,397132000],["2015-08-04",0.4887,0.4938,0.4868,0.4923,260100000],["2015-08-05",0.5044,0.5049,0.4964,0.4974,234628000],["2015-08-06",0.4962,0.4998,0.486,0.4943,655676000],["2015-08-07",0.5428,0.5648,0.5288,0.5554,1405248000],["2015-08-10",0.5515,0.5788,0.5482,0.5747,662304000],["2015-08-11",0.5663,0.5774,0.5663,0.5718,435008000],["2015-08-12",0.5627,0.5774,0.5627,0.5733,384048000],["2015-08-13",0.574,0.5752,0.567,0.5685,276884000],["2015-08-14",0.568,0.5723,0.5646,0.5689,214652000],["2015-08-17",0.568,0.568,0.5583,0.5653,273880000],["2015-08-18",0.5636,0.5674,0.5558,0.5602,287084000],["2015-08-19",0.5594,0.5657,0.5519,0.558,249248000],["2015-08-20",0.5517,0.5543,0.5352,0.5378,426932000],["2015-08-21",0.534,0.5429,0.5206,0.5211,382664000],["2015-08-24",0.492,0.5298,0.4854,0.5026,682284000],["2015-08-25",0.5247,0.5267,0.4922,0.4922,622684000],["2015-08-26",0.5082,0.5298,0.5043,0.5293,614976000],["2015-08-27",0.5349,0.5495,0.5318,0.5492,463764000],["2015-08-28",0.5492,0.5551,0.5454,0.5517,320944000],["2015-08-31",0.549,0.5529,0.5434,0.5456,219352000],["2015-09-01",0.5298,0.5388,0.5194,0.5233,353408000],["2015-09-02",0.5376,0.5393,0.5286,0.5391,344044000],["2015-09-03",0.5471,0.5497,0.5395,0.5405,262556000],["2015-09-04",0.5313,0.5398,0.5276,0.5279,287972000],["2015-09-08",0.5408,0.5526,0.5386,0.5505,238448000],["2015-09-09",0.5522,0.5568,0.5383,0.5395,289392000],["2015-09-10",0.5364,0.5548,0.534,0.548,357076000],["2015-09-11",0.542,0.5534,0.5398,0.5497,301584000],["2015-09-14",0.5524,0.5541,0.5478,0.5507,192460000],["2015-09-15",0.5509,0.5597,0.5492,0.5568,327976000],["2015-09-16",0.5558,0.5638,0.5517,0.5607,173508000],["2015-09-17",0.5704,0.5755,0.5645,0.5658,268712000],["2015-09-18",0.558,0.5701,0.5546,0.5653,326412000],["2015-09-21",0.566,0.5723,0.5631,0.5711,281840000],["2015-09-22",0.5587,0.5626,0.5526,0.5556,228356000],["2015-09-23",0.556,0.5616,0.5539,0.5582,161632000],["2015-09-24",0.5548,0.5747,0.5461,0.5689,382440000],["2015-09-25",0.5759,0.5842,0.5674,0.573,369692000],["2015-09-28",0.573,0.5767,0.5619,0.5655,395584000],["2015-09-29",0.5716,0.5764,0.5636,0.5755,380736000],["2015-09-30",0.5808,0.599,0.5774,0.5983,556380000],["2015-10-01",0.5983,0.6,0.5696,0.5866,489296000],["2015-10-02",0.5835,0.6019,0.5774,0.6019,386144000],["2015-10-05",0.6058,0.6245,0.6026,0.617,482024000],["2015-10-06",0.6104,0.6276,0.608,0.625,453216000],["2015-10-07",0.6264,0.6378,0.6162,0.6315,310152000],["2015-10-08",0.6289,0.6369,0.6182,0.6352,460068000],["2015-10-09",0.6318,0.6378,0.6208,0.6327,423248000],["2015-10-12",0.6335,0.6432,0.6289,0.6395,227588000],["2015-10-13",0.6344,0.6446,0.6323,0.6407,298444000],["2015-10-14",0.6415,0.6745,0.6407,0.664,612148000],["2015-10-15",0.6653,0.6793,0.6585,0.6657,526048000],["2015-10-16",0.6679,0.6825,0.6662,0.6762,448396000],["2015-10-19",0.6784,0.6815,0.6672,0.675,294712000],["2015-10-20",0.6721,0.6772,0.667,0.674,264824000],["2015-10-21",0.6781,0.6822,0.664,0.6653,386280000],["2015-10-22",0.673,0.6915,0.6721,0.6893,306884000],["2015-10-23",0.6954,0.6985,0.6849,0.6939,381776000],["2015-10-26",0.6944,0.6961,0.6844,0.6907,247436000],["2015-10-27",0.6873,0.6946,0.6869,0.6903,208268000],["2015-10-28",0.6946,0.6958,0.6844,0.6958,217036000],["2015-10-29",0.6847,0.6917,0.6706,0.6718,327168000],["2015-10-30",0.6791,0.6934,0.674,0.6886,301160000],["2015-11-02",0.6907,0.6973,0.6866,0.6966,190088000],["2015-11-03",0.6924,0.6963,0.6839,0.6917,376768000],["2015-11-04",0.6898,0.6949,0.6772,0.6803,442264000],["2015-11-05",0.6837,0.6856,0.6706,0.6725,478800000],["2015-11-06",0.739,0.7752,0.7238,0.7657,1172272000],["2015-11-09",0.7582,0.7645,0.7517,0.7623,492568000],["2015-11-10",0.7524,0.7565,0.7318,0.7478,552260000],["2015-11-11",0.7483,0.7536,0.7378,0.7405,619896000],["2015-11-12",0.7388,0.7456,0.7347,0.7378,291080000],["2015-11-13",0.7386,0.7417,0.7196,0.7233,292940000],["2015-11-16",0.7327,0.7383,0.7269,0.7378,344280000],["2015-11-17",0.7398,0.7441,0.7347,0.7378,257048000],["2015-11-18",0.7409,0.757,0.7328,0.756,350216000],["2015-11-19",0.7587,0.7657,0.7526,0.7582,254072000],["2015-11-20",0.7638,0.7691,0.7591,0.7648,239744000],["2015-11-23",0.7711,0.7711,0.7506,0.7533,242552000],["2015-11-24",0.7533,0.766,0.7499,0.7594,195428000],["2015-11-25",0.7579,0.7669,0.7557,0.7584,138300000],["2015-11-27",0.7599,0.7672,0.756,0.7648,86996000],["2015-11-30",0.7655,0.7762,0.7648,0.7728,327244000],["2015-12-01",0.7796,0.7986,0.7789,0.7979,409496000],["2015-12-02",0.7991,0.8074,0.7901,0.7918,294240000],["2015-12-03",0.7981,0.8064,0.7862,0.7901,246656000],["2015-12-04",0.7901,0.8237,0.7901,0.8222,458756000],["2015-12-07",0.822,0.822,0.8042,0.8067,333588000],["2015-12-08",0.7967,0.821,0.7915,0.8176,314488000],["2015-12-09",0.8174,0.8222,0.7886,0.7969,372676000],["2015-12-10",0.7993,0.8079,0.7967,0.8035,236596000],["2015-12-11",0.7954,0.8011,0.7898,0.7915,227320000],["2015-12-14",0.7923,0.7979,0.784,0.7935,275892000],["2015-12-15",0.8025,0.8088,0.7981,0.8032,307296000],["2015-12-16",0.8049,0.8108,0.7979,0.8081,236356000],["2015-12-17",0.8093,0.8176,0.7954,0.7959,254160000],["2015-12-18",0.7903,0.7984,0.782,0.783,395896000],["2015-12-21",0.7915,0.8023,0.7845,0.8015,284216000],["2015-12-22",0.804,0.8103,0.7974,0.8023,130012000],["2015-12-23",0.8035,0.8086,0.802,0.8054,122524000],["2015-12-24",0.803,0.8101,0.8018,0.8081,52448000],["2015-12-28",0.7996,0.8074,0.7884,0.8074,142024000],["2015-12-29",0.8079,0.823,0.8057,0.8205,203660000],["2015-12-30",0.8198,0.8269,0.8132,0.8135,180344000],["2015-12-31",0.8123,0.8159,0.803,0.803,148528000],["2016-01-04",0.7867,0.7937,0.7806,0.7886,358076000],["2016-01-05",0.8035,0.8147,0.7918,0.8013,490272000],["2016-01-06",0.7881,0.7918,0.7591,0.7682,449344000],["2016-01-07",0.7489,0.754,0.728,0.7377,645304000],["2016-01-08",0.7472,0.7479,0.7204,0.7219,398472000],["2016-01-11",0.7226,0.7282,0.7102,0.7231,409372000],["2016-01-12",0.736,0.746,0.7302,0.7353,469356000],["2016-01-13",0.7409,0.7457,0.7121,0.7129,481672000],["2016-01-14",0.6982,0.7065,0.6778,0.6985,600236000],["2016-01-15",0.6705,0.6785,0.649,0.6605,841452000],["2016-01-19",0.6741,0.6931,0.6632,0.6658,457140000],["2016-01-20",0.6532,0.678,0.6444,0.6695,481180000],["2016-01-21",0.6768,0.6878,0.6629,0.6773,481456000],["2016-01-22",0.6902,0.6978,0.6887,0.6931,257996000],["2016-01-25",0.6929,0.7009,0.6909,0.6924,270728000],["2016-01-26",0.6939,0.7021,0.6868,0.6992,227944000],["2016-01-27",0.6982,0.7004,0.6778,0.6909,231700000],["2016-01-28",0.6965,0.699,0.67,0.6834,276776000],["2016-01-29",0.6892,0.7151,0.6865,0.7136,310504000],["2016-02-01",0.7129,0.7175,0.7068,0.7138,289884000],["2016-02-02",0.7065,0.7102,0.6787,0.6836,341908000],["2016-02-03",0.689,0.6931,0.6712,0.687,326772000],["2016-02-04",0.688,0.7029,0.6805,0.6873,348140000],["2016-02-05",0.6826,0.6902,0.642,0.6439,600428000],["2016-02-08",0.6342,0.6373,0.6054,0.6144,608852000],["2016-02-09",0.6071,0.6468,0.6042,0.621,425372000],["2016-02-10",0.6249,0.6429,0.6161,0.6195,335800000],["2016-02-11",0.6037,0.6227,0.6037,0.6164,340144000],["2016-02-12",0.6261,0.6281,0.603,0.6269,340816000],["2016-02-16",0.6359,0.6585,0.6339,0.6576,485352000],["2016-02-17",0.6658,0.6802,0.6632,0.6739,771468000],["2016-02-18",0.7292,0.7548,0.7284,0.7319,1068660000],["2016-02-19",0.728,0.7482,0.7224,0.7416,525628000],["2016-02-22",0.7523,0.7764,0.7509,0.7679,449668000],["2016-02-23",0.7618,0.7772,0.7582,0.7699,369380000],["2016-02-24",0.7667,0.7764,0.7455,0.7752,336852000],["2016-02-25",0.7781,0.7808,0.763,0.7769,349616000],["2016-02-26",0.7806,0.7825,0.764,0.7718,361964000],["2016-02-29",0.7729,0.7829,0.7663,0.7668,323344000],["2016-03-01",0.7688,0.8008,0.7675,0.8008,348700000],["2016-03-02",0.7964,0.8084,0.7949,0.8054,233812000],["2016-03-03",0.8045,0.8079,0.7876,0.7983,302004000],["2016-03-04",0.8045,0.8052,0.7898,0.7959,175304000],["2016-03-07",0.7915,0.7969,0.7805,0.7908,239968000],["2016-03-08",0.7827,0.7873,0.7739,0.7763,274940000],["2016-03-09",0.7832,0.7844,0.7658,0.7759,222788000],["2016-03-10",0.7805,0.7849,0.759,0.7746,286084000],["2016-03-11",0.7861,0.7881,0.7768,0.7878,277400000],["2016-03-14",0.7842,0.793,0.7805,0.7898,190312000],["2016-03-15",0.7856,0.7908,0.7719,0.7859,226216000],["2016-03-16",0.78,0.812,0.7763,0.8093,363644000],["2016-03-17",0.8064,0.8103,0.7915,0.8025,353680000],["2016-03-18",0.812,0.8375,0.8069,0.8267,545512000],["2016-03-21",0.8194,0.8294,0.8106,0.8292,337780000],["2016-03-22",0.8265,0.8336,0.8174,0.8277,242012000],["2016-03-23",0.8314,0.848,0.8277,0.8419,429008000],["2016-03-24",0.8343,0.8446,0.8316,0.8431,244956000],["2016-03-28",0.8416,0.8553,0.8406,0.8517,265388000],["2016-03-29",0.848,0.8673,0.846,0.8653,261812000],["2016-03-30",0.8685,0.8864,0.868,0.8744,376700000],["2016-03-31",0.8783,0.8803,0.8644,0.8712,379884000],["2016-04-01",0.8658,0.8844,0.8592,0.8839,348292000],["2016-04-04",0.8913,0.8959,0.8719,0.8754,393940000],["2016-04-05",0.8675,0.8822,0.8641,0.8741,339568000],["2016-04-06",0.8631,0.8759,0.8468,0.8754,453376000],["2016-04-07",0.8697,0.8776,0.8627,0.8663,378104000],["2016-04-08",0.8734,0.879,0.8634,0.8719,255936000],["2016-04-11",0.8771,0.8918,0.8744,0.8773,387524000],["2016-04-12",0.8803,0.8815,0.8592,0.8763,292764000],["2016-04-13",0.8803,0.8986,0.8803,0.8984,350716000],["2016-04-14",0.8959,0.9047,0.8922,0.9008,416564000],["2016-04-15",0.9006,0.916,0.8976,0.9079,436972000],["2016-04-18",0.9062,0.9062,0.8952,0.904,307320000],["2016-04-19",0.9074,0.9091,0.8822,0.8878,309152000],["2016-04-20",0.8864,0.8966,0.8854,0.8913,200172000],["2016-04-21",0.8915,0.8957,0.8864,0.8903,178280000],["2016-04-22",0.8932,0.8993,0.8839,0.8869,223540000],["2016-04-25",0.8871,0.8962,0.8847,0.8913,191972000],["2016-04-26",0.8966,0.9069,0.8881,0.892,214536000],["2016-04-27",0.8898,0.9128,0.8881,0.9123,352396000],["2016-04-28",0.9067,0.912,0.8829,0.8851,381224000],["2016-04-29",0.8815,0.8834,0.8592,0.8688,321904000],["2016-05-02",0.8771,0.8856,0.8729,0.8803,256076000],["2016-05-03",0.8702,0.8739,0.8622,0.8697,224024000],["2016-05-04",0.8592,0.86,0.8411,0.8499,525764000],["2016-05-05",0.857,0.8651,0.8487,0.8551,246884000],["2016-05-06",0.8536,0.8661,0.8519,0.8639,183240000],["2016-05-09",0.8661,0.8697,0.8556,0.8627,333336000],["2016-05-10",0.868,0.8807,0.8597,0.8793,269676000],["2016-05-11",0.882,0.8915,0.8771,0.8817,328176000],["2016-05-12",0.8881,0.892,0.8541,0.8697,670540000],["2016-05-13",0.9583,1.0025,0.9536,1.002,2110256000],["2016-05-16",0.9944,1.0465,0.9913,1.0316,973032000],["2016-05-17",1.027,1.0412,1.0138,1.0338,628392000],["2016-05-18",1.027,1.0722,1.027,1.0602,541072000],["2016-05-19",1.0561,1.0724,1.0546,1.0649,398880000],["2016-05-20",1.0715,1.0883,1.0698,1.0839,391084000],["2016-05-23",1.0886,1.0927,1.0791,1.0857,413636000],["2016-05-24",1.089,1.1154,1.086,1.112,415788000],["2016-05-25",1.1154,1.1201,1.0985,1.1073,458076000],["2016-05-26",1.1093,1.1272,1.1061,1.1191,309964000],["2016-05-27",1.1203,1.127,1.1167,1.1252,277416000],["2016-05-31",1.1301,1.1478,1.1294,1.1453,412524000],["2016-06-01",1.14,1.1586,1.1365,1.1476,387132000],["2016-06-02",1.1537,1.1654,1.1424,1.1556,329208000],["2016-06-03",1.1444,1.1458,1.1194,1.1395,461076000],["2016-06-06",1.1424,1.1512,1.1277,1.1336,322512000],["2016-06-07",1.1404,1.1468,1.1353,1.1358,193400000],["2016-06-08",1.136,1.1402,1.1228,1.1321,234616000],["2016-06-09",1.1282,1.1632,1.1257,1.1615,472168000],["2016-06-10",1.1478,1.1581,1.1311,1.1326,400024000],["2016-06-13",1.1338,1.1694,1.1338,1.1471,475588000],["2016-06-14",1.1444,1.1547,1.1316,1.1493,298344000],["2016-06-15",1.1588,1.1711,1.1461,1.161,301036000],["2016-06-16",1.1525,1.1677,1.1412,1.1657,246456000],["2016-06-17",1.1672,1.1674,1.1407,1.1453,471000000],["2016-06-20",1.1637,1.1809,1.163,1.1659,293768000],["2016-06-21",1.1708,1.174,1.1571,1.1588,212508000],["2016-06-22",1.1613,1.1689,1.1559,1.1578,202620000],["2016-06-23",1.1689,1.19,1.1681,1.1887,297880000],["2016-06-24",1.14,1.161,1.1105,1.1211,1017684000],["2016-06-27",1.1118,1.1203,1.0926,1.1091,449088000],["2016-06-28",1.1301,1.1314,1.1098,1.1252,381920000],["2016-06-29",1.1351,1.1525,1.1321,1.1436,318932000],["2016-06-30",1.1456,1.1596,1.1363,1.1525,430940000],["2016-07-01",1.1461,1.161,1.14,1.1439,218488000],["2016-07-05",1.1375,1.1628,1.1284,1.1608,371084000],["2016-07-06",1.1527,1.175,1.1468,1.1681,273104000],["2016-07-07",1.176,1.2027,1.1706,1.1985,395400000],["2016-07-08",1.2113,1.2525,1.2066,1.2466,481932000],["2016-07-11",1.2645,1.2846,1.263,1.2753,448776000],["2016-07-12",1.2895,1.3062,1.2733,1.2944,436760000],["2016-07-13",1.2968,1.3042,1.2919,1.2939,324604000],["2016-07-14",1.3008,1.3189,1.29,1.3071,316892000],["2016-07-15",1.2905,1.2978,1.2709,1.2919,428616000],["2016-07-18",1.3079,1.3098,1.2937,1.2986,252992000],["2016-07-19",1.2978,1.3172,1.2954,1.312,382652000],["2016-07-20",1.3165,1.3363,1.3111,1.3292,296460000],["2016-07-21",1.3263,1.3304,1.3003,1.3047,361308000],["2016-07-22",1.3094,1.3402,1.2998,1.3402,315768000],["2016-07-25",1.3483,1.3682,1.3424,1.365,312528000],["2016-07-26",1.377,1.3954,1.3751,1.3883,514508000],["2016-07-27",1.4003,1.4028,1.366,1.3743,446676000],["2016-07-28",1.3775,1.3876,1.3731,1.3773,221916000],["2016-07-29",1.3824,1.4035,1.3576,1.3998,409588000],["2016-08-01",1.4057,1.4108,1.3817,1.3907,301120000],["2016-08-02",1.3974,1.3981,1.3606,1.3738,282748000],["2016-08-03",1.3721,1.3802,1.3645,1.3775,299828000],["2016-08-04",1.3841,1.4094,1.3814,1.403,272712000],["2016-08-05",1.4192,1.4275,1.4123,1.4268,371588000],["2016-08-08",1.4464,1.4498,1.4248,1.44,305064000],["2016-08-09",1.4471,1.4577,1.44,1.4437,372344000],["2016-08-10",1.4564,1.4586,1.4297,1.4344,375740000],["2016-08-11",1.442,1.4697,1.439,1.4636,681064000],["2016-08-12",1.5175,1.5538,1.4864,1.5454,1425744000],["2016-08-15",1.5471,1.5567,1.5231,1.544,573304000],["2016-08-16",1.5418,1.5442,1.53,1.5346,287652000],["2016-08-17",1.5346,1.5381,1.4871,1.4991,595212000],["2016-08-18",1.4969,1.5248,1.491,1.5224,331684000],["2016-08-19",1.5217,1.5378,1.515,1.5263,291560000],["2016-08-22",1.531,1.5349,1.5128,1.5327,244748000],["2016-08-23",1.5483,1.5552,1.5407,1.5451,339764000],["2016-08-24",1.5505,1.5512,1.5141,1.5213,298448000],["2016-08-25",1.5218,1.5225,1.4923,1.5112,406032000],["2016-08-26",1.5151,1.5321,1.5031,1.5235,300024000],["2016-08-29",1.5296,1.5358,1.52,1.5225,274652000],["2016-08-30",1.5205,1.5286,1.5095,1.5137,285544000],["2016-08-31",1.5166,1.5208,1.5021,1.5065,388544000],["2016-09-01",1.5078,1.5566,1.5065,1.551,428492000],["2016-09-02",1.5542,1.5559,1.5183,1.5358,323148000],["2016-09-06",1.5412,1.5502,1.5333,1.5502,306812000],["2016-09-07",1.5453,1.5529,1.5186,1.5274,397988000],["2016-09-08",1.5259,1.5409,1.5085,1.5385,315808000],["2016-09-09",1.5215,1.5301,1.4491,1.4618,697760000],["2016-09-12",1.4424,1.495,1.4078,1.492,598260000],["2016-09-13",1.4884,1.5055,1.4621,1.4704,471768000],["2016-09-14",1.4739,1.4884,1.4616,1.4834,319048000],["2016-09-15",1.4859,1.5414,1.4825,1.5397,515212000],["2016-09-16",1.5451,1.5534,1.5257,1.5434,902444000],["2016-09-19",1.5596,1.6028,1.5525,1.5638,417128000],["2016-09-20",1.5817,1.5817,1.5409,1.5495,331112000],["2016-09-21",1.5542,1.5959,1.5539,1.593,336212000],["2016-09-22",1.6023,1.6072,1.5878,1.5969,308732000],["2016-09-23",1.5989,1.6035,1.5881,1.5952,276132000],["2016-09-26",1.577,1.5866,1.5603,1.5802,230040000],["2016-09-27",1.5741,1.6367,1.5733,1.6342,402752000],["2016-09-28",1.6367,1.6414,1.6193,1.6401,319788000],["2016-09-29",1.6374,1.6605,1.6222,1.6554,336684000],["2016-09-30",1.6645,1.6993,1.6546,1.6829,429932000],["2016-10-03",1.6829,1.7072,1.6782,1.6812,242596000],["2016-10-04",1.6836,1.7119,1.6649,1.6775,281624000],["2016-10-05",1.6917,1.7089,1.6706,1.6757,305440000],["2016-10-06",1.6556,1.6659,1.6274,1.6539,360212000],["2016-10-07",1.6649,1.6694,1.6372,1.6419,286260000],["2016-10-10",1.6505,1.6593,1.6325,1.648,287876000],["2016-10-11",1.6426,1.645,1.6116,1.6242,388540000],["2016-10-12",1.6175,1.6401,1.604,1.6315,419920000],["2016-10-13",1.6124,1.6161,1.5645,1.605,390116000],["2016-10-14",1.6247,1.6357,1.6112,1.6207,330636000],["2016-10-17",1.6205,1.6357,1.6092,1.6114,195328000],["2016-10-18",1.6338,1.6453,1.6271,1.636,269372000],["2016-10-19",1.6249,1.6401,1.6166,1.6325,199060000],["2016-10-20",1.6517,1.6689,1.6283,1.6635,312084000],["2016-10-21",1.6576,1.6617,1.6431,1.6588,279508000],["2016-10-24",1.6701,1.7386,1.6699,1.7367,339836000],["2016-10-25",1.7337,1.7757,1.7254,1.7651,397460000],["2016-10-26",1.7504,1.7917,1.7487,1.7723,333792000],["2016-10-27",1.7858,1.7892,1.7288,1.7359,388664000],["2016-10-28",1.7443,1.7708,1.7298,1.733,290856000],["2016-10-31",1.7386,1.7593,1.7376,1.7477,252388000],["2016-11-01",1.7541,1.7637,1.6772,1.6959,473224000],["2016-11-02",1.7089,1.732,1.6858,1.6888,295848000],["2016-11-03",1.6966,1.6981,1.6367,1.6691,309664000],["2016-11-04",1.6581,1.688,1.6352,1.6595,328780000],["2016-11-07",1.7082,1.7615,1.7069,1.7504,487580000],["2016-11-08",1.757,1.7627,1.7315,1.7477,429884000],["2016-11-09",1.7003,1.7413,1.6878,1.7182,456532000],["2016-11-10",1.7558,1.7561,1.6396,1.6645,869280000],["2016-11-11",1.9528,2.1802,1.928,2.1606,2175344000],["2016-11-14",2.1635,2.166,2.0537,2.0542,1348796000],["2016-11-15",2.0702,2.1478,2.0613,2.1169,626092000],["2016-11-16",2.1451,2.2733,2.1208,2.2505,987984000],["2016-11-17",2.2672,2.3281,2.2264,2.2691,832988000],["2016-11-18",2.2691,2.3168,2.2546,2.2929,576060000],["2016-11-21",2.3109,2.3173,2.2694,2.2836,436436000],["2016-11-22",2.2915,2.3023,2.2689,2.3001,330368000],["2016-11-23",2.3052,2.3429,2.2819,2.3114,443236000],["2016-11-25",2.3225,2.3392,2.2976,2.3161,195564000],["2016-11-28",2.3089,2.3303,2.3023,2.3148,278736000],["2016-11-29",2.3121,2.3229,2.276,2.2937,444568000],["2016-11-30",2.3023,2.3161,2.2654,2.2679,440500000],["2016-12-01",2.2654,2.2671,2.0851,2.1557,1035524000],["2016-12-02",2.1215,2.1842,2.0937,2.1756,478292000],["2016-12-05",2.2135,2.2779,2.1891,2.26,602284000],["2016-12-06",2.2681,2.3055,2.2524,2.2971,498796000],["2016-12-07",2.2836,2.3441,2.2654,2.3384,480804000],["2016-12-08",2.3414,2.3766,2.2888,2.2993,381544000],["2016-12-09",2.317,2.3188,2.2312,2.2585,382312000],["2016-12-12",2.21,2.2125,2.1532,2.2037,601332000],["2016-12-13",2.2159,2.2701,2.215,2.2425,387796000],["2016-12-14",2.2762,2.3886,2.2524,2.3724,983980000],["2016-12-15",2.3835,2.4582,2.3761,2.428,746548000],["2016-12-16",2.4555,2.4769,2.4039,2.4698,1089528000],["2016-12-19",2.4523,2.52,2.4351,2.4998,744656000],["2016-12-20",2.5724,2.6105,2.561,2.5869,848056000],["2016-12-21",2.5984,2.6061,2.551,2.6031,576136000],["2016-12-22",2.6275,2.6779,2.6203,2.6346,718612000],["2016-12-23",2.6166,2.7017,2.6139,2.7003,647692000],["2016-12-27",2.7563,2.8867,2.7357,2.8857,1194272000],["2016-12-28",2.9418,2.9499,2.6735,2.6872,2295764000],["2016-12-29",2.5802,2.7423,2.5286,2.7409,2175368000],["2016-12-30",2.7389,2.7529,2.6147,2.6255,1212932000],["2017-01-03",2.5679,2.6164,2.4445,2.5091,1501996000],["2017-01-04",2.5433,2.595,2.4973,2.5677,1199220000],["2017-01-05",2.5711,2.6029,2.4855,2.5025,984296000],["2017-01-06",2.5298,2.5642,2.4892,2.536,822856000],["2017-01-09",2.5458,2.6565,2.5458,2.6388,916248000],["2017-01-10",2.6518,2.6858,2.5982,2.6188,880920000],["2017-01-11",2.6073,2.6122,2.5618,2.5866,525664000],["2017-01-12",2.5638,2.5753,2.4996,2.5443,625616000],["2017-01-13",2.5483,2.5827,2.535,2.5441,457820000],["2017-01-17",2.5335,2.5384,2.4737,2.487,580612000],["2017-01-18",2.4656,2.5392,2.4378,2.5323,654424000],["2017-01-19",2.5352,2.6186,2.533,2.5866,644872000],["2017-01-20",2.6093,2.627,2.5364,2.5583,492024000],["2017-01-23",2.5532,2.6048,2.5507,2.5849,369904000],["2017-01-24",2.595,2.6462,2.5802,2.64,428052000],["2017-01-25",2.6823,2.6885,2.6154,2.6513,522760000],["2017-01-26",2.654,2.7044,2.6245,2.6971,458800000],["2017-01-27",2.704,2.7522,2.6774,2.7492,471996000],["2017-01-30",2.7283,2.7305,2.6543,2.7062,496004000],["2017-01-31",2.6799,2.7069,2.6614,2.6855,362756000],["2017-02-01",2.7199,2.807,2.7022,2.8028,590004000],["2017-02-02",2.7868,2.8469,2.7563,2.8383,483240000],["2017-02-03",2.8397,2.8508,2.8016,2.8134,372744000],["2017-02-06",2.8041,2.886,2.8041,2.8855,506768000],["2017-02-07",2.9197,2.9743,2.9,2.9302,746224000],["2017-02-08",2.9123,2.9347,2.8626,2.9175,449580000],["2017-02-09",2.9236,2.9285,2.8434,2.8626,842568000],["2017-02-10",2.9499,2.9689,2.7696,2.7947,1651092000],["2017-02-13",2.7891,2.8036,2.6614,2.6658,1180724000],["2017-02-14",2.6562,2.7094,2.6144,2.6757,850632000],["2017-02-15",2.6786,2.7008,2.6506,2.6811,373020000],["2017-02-16",2.6907,2.6919,2.5989,2.638,647176000],["2017-02-17",2.6245,2.642,2.5775,2.6375,563740000],["2017-02-21",2.6621,2.7359,2.6619,2.732,551952000],["2017-02-22",2.7441,2.7534,2.7088,2.7278,433772000],["2017-02-23",2.5983,2.6202,2.4549,2.4749,1592888000],["2017-02-24",2.3907,2.5121,2.3569,2.4988,1029904000],["2017-02-27",2.517,2.5864,2.5012,2.5714,715400000],["2017-02-28",2.581,2.5909,2.482,2.4993,625360000],["2017-03-01",2.5562,2.5704,2.4901,2.5315,504804000],["2017-03-02",2.5187,2.5328,2.4355,2.4382,754332000],["2017-03-03",2.4276,2.4325,2.3697,2.4241,864692000],["2017-03-06",2.3879,2.416,2.3439,2.4054,883568000],["2017-03-07",2.4054,2.4512,2.3926,2.4318,603400000],["2017-03-08",2.48,2.4948,2.4251,2.4273,638712000],["2017-03-09",2.4113,2.4493,2.3988,2.4269,478060000],["2017-03-10",2.4532,2.465,2.4229,2.4411,499740000],["2017-03-13",2.4515,2.5182,2.4507,2.5084,774136000],["2017-03-14",2.5212,2.5305,2.4744,2.5066,522016000],["2017-03-15",2.5182,2.5364,2.4707,2.5256,615036000],["2017-03-16",2.5362,2.5571,2.5222,2.5566,523100000],["2017-03-17",2.5741,2.6135,2.5566,2.6123,1119688000],["2017-03-20",2.6298,2.6995,2.6138,2.6955,748568000],["2017-03-21",2.6783,2.7081,2.6005,2.6084,913484000],["2017-03-22",2.5973,2.6662,2.5933,2.6616,616764000],["2017-03-23",2.6537,2.6736,2.6278,2.6374,533940000],["2017-03-24",2.6837,2.6916,2.6209,2.6468,439500000],["2017-03-27",2.6002,2.6699,2.551,2.666,506644000],["2017-03-28",2.6672,2.6818,2.6419,2.6522,432444000],["2017-03-29",2.6596,2.6719,2.6414,2.6436,349992000],["2017-03-30",2.6507,2.7091,2.6451,2.6943,525532000],["2017-03-31",2.6847,2.7064,2.6697,2.6827,440808000],["2017-04-03",2.6832,2.7005,2.6456,2.6692,445232000],["2017-04-04",2.5465,2.5717,2.4712,2.482,1271280000],["2017-04-05",2.4633,2.5212,2.4505,2.4636,747048000],["2017-04-06",2.4687,2.4936,2.4237,2.4815,635120000],["2017-04-07",2.4879,2.5054,2.4559,2.4709,429068000],["2017-04-10",2.4717,2.4783,2.4037,2.4079,756332000],["2017-04-11",2.3778,2.4357,2.3729,2.4165,618148000],["2017-04-12",2.4165,2.4308,2.3914,2.3966,414092000],["2017-04-13",2.3724,2.3941,2.3517,2.3517,506892000],["2017-04-17",2.3645,2.4441,2.3594,2.4438,497292000],["2017-04-18",2.4296,2.4515,2.4037,2.4453,370116000],["2017-04-19",2.4628,2.4869,2.4483,2.4549,380828000],["2017-04-20",2.4695,2.4985,2.4483,2.4938,404016000],["2017-04-21",2.4835,2.5069,2.4717,2.5042,341896000],["2017-04-24",2.5357,2.5485,2.5148,2.5355,371820000],["2017-04-25",2.55,2.5941,2.5286,2.5795,388440000],["2017-04-26",2.5931,2.5956,2.5598,2.5618,327004000],["2017-04-27",2.5692,2.6101,2.5512,2.6017,319700000],["2017-04-28",2.5948,2.6017,2.563,2.5687,348248000],["2017-05-01",2.5795,2.6315,2.5724,2.6263,307732000],["2017-05-02",2.5995,2.6007,2.5259,2.5485,629972000],["2017-05-03",2.5416,2.5771,2.5268,2.5675,336904000],["2017-05-04",2.5736,2.5847,2.5497,2.5576,209788000],["2017-05-05",2.5461,2.565,2.5305,2.5579,228428000],["2017-05-08",2.5697,2.5712,2.5197,2.531,365240000],["2017-05-09",2.5367,2.5842,2.5283,2.5352,847672000],["2017-05-10",2.8147,3.0002,2.8081,2.9871,2129096000],["2017-05-11",2.9566,3.2122,2.9532,3.1155,1939792000],["2017-05-12",3.1187,3.1918,3.0977,3.1497,962620000],["2017-05-15",3.1908,3.3103,3.1864,3.3078,1087540000],["2017-05-16",3.3588,3.3849,3.2844,3.3694,1120700000],["2017-05-17",3.3026,3.3213,3.1413,3.1455,1271368000],["2017-05-18",3.1893,3.2861,3.129,3.2773,1156032000],["2017-05-19",3.3783,3.4077,3.3337,3.353,1018372000],["2017-05-22",3.3966,3.4387,3.3857,3.4244,836608000],["2017-05-23",3.4442,3.4464,3.3458,3.3783,681248000],["2017-05-24",3.4752,3.4779,3.4042,3.4163,815996000],["2017-05-25",3.4516,3.4523,3.3638,3.4087,608228000],["2017-05-26",3.4005,3.5817,3.3803,3.4969,779140000],["2017-05-30",3.5428,3.6066,3.5268,3.5716,989652000],["2017-05-31",3.6165,3.6241,3.5021,3.5588,887316000],["2017-06-01",3.5746,3.5756,3.5137,3.5591,503340000],["2017-06-02",3.5561,3.5822,3.5354,3.5413,487456000],["2017-06-05",3.525,3.6619,3.5134,3.649,817376000],["2017-06-06",3.6444,3.6905,3.6192,3.6325,758728000],["2017-06-07",3.6569,3.6951,3.6414,3.6764,612612000],["2017-06-08",3.7834,3.9446,3.7422,3.9432,1161744000],["2017-06-09",4.0615,4.1542,3.5194,3.6882,3692928000],["2017-06-12",3.5965,3.74,3.5036,3.6974,1697532000],["2017-06-13",3.8066,3.8157,3.5909,3.7326,1672504000],["2017-06-14",3.7356,3.7982,3.6611,3.7405,1184640000],["2017-06-15",3.6232,3.7869,3.6118,3.7565,963824000],["2017-06-16",3.7662,3.814,3.704,3.738,924960000],["2017-06-19",3.7822,3.8838,3.7785,3.8786,778176000],["2017-06-20",3.9207,3.9875,3.8687,3.8729,1095444000],["2017-06-21",3.9005,3.9353,3.8386,3.9316,682652000],["2017-06-22",3.9397,3.953,3.8805,3.9045,469132000],["2017-06-23",3.9121,3.9279,3.7775,3.7925,1088588000],["2017-06-26",3.8253,3.8608,3.6569,3.7511,1063960000],["2017-06-27",3.7336,3.7422,3.6081,3.6138,999492000],["2017-06-28",3.6813,3.7459,3.5933,3.7413,994948000],["2017-06-29",3.7129,3.7159,3.5522,3.6163,1064424000],["2017-06-30",3.6335,3.6471,3.5379,3.564,731060000],["2017-07-03",3.5761,3.5909,3.4166,3.435,709072000],["2017-07-05",3.4984,3.5556,3.4794,3.5268,820188000],["2017-07-06",3.4977,3.5842,3.4457,3.5374,746284000],["2017-07-07",3.5941,3.6365,3.5711,3.6182,654972000],["2017-07-10",3.6917,3.7967,3.6656,3.7893,958492000],["2017-07-11",3.793,3.8507,3.7511,3.8431,757956000],["2017-07-12",3.9027,4.0186,3.8598,4.0065,1145208000],["2017-07-13",4.0186,4.1,3.9138,3.9602,1369132000],["2017-07-14",3.9765,4.0682,3.9695,4.0667,941948000],["2017-07-17",4.1007,4.1296,3.9878,4.0494,930792000],["2017-07-18",3.9885,4.1061,3.9767,4.0916,776640000],["2017-07-19",4.1007,4.1271,4.0583,4.0704,687044000],["2017-07-20",4.0908,4.1298,4.041,4.1296,699596000],["2017-07-21",4.1091,4.1739,4.0948,4.1443,648332000],["2017-07-24",4.1515,4.1611,4.0857,4.0963,652524000],["2017-07-25",4.0733,4.0908,4.0329,4.0765,496556000],["2017-07-26",4.134,4.1895,4.0889,4.1236,640404000],["2017-07-27",4.1485,4.1601,3.8845,3.9875,782856000],["2017-07-28",3.9518,4.0773,3.9269,4.0529,513348000],["2017-07-31",4.0664,4.1024,3.9599,4.0065,559672000],["2017-08-01",3.9972,4.0571,3.9693,4.0553,431384000],["2017-08-02",4.0864,4.0904,3.976,4.0529,478444000],["2017-08-03",4.0524,4.1081,4.0354,4.1044,442420000],["2017-08-04",4.1271,4.1929,4.1044,4.1224,589096000],["2017-08-07",4.1515,4.2496,4.1419,4.2491,717412000],["2017-08-08",4.2871,4.3036,4.1594,4.1986,755336000],["2017-08-09",4.1525,4.2457,4.1337,4.2432,530784000],["2017-08-10",4.2444,4.2568,4.0514,4.0615,1328088000],["2017-08-11",3.8741,3.92,3.7699,3.845,1497196000],["2017-08-14",3.9365,4.1554,3.9249,4.1517,1279020000],["2017-08-15",4.1569,4.1831,4.0825,4.1167,764532000],["2017-08-16",4.1318,4.1552,4.0393,4.0716,596632000],["2017-08-17",4.0632,4.0802,3.9787,3.9809,525444000],["2017-08-18",4.0351,4.0521,3.9358,3.9816,601204000],["2017-08-21",4.006,4.0174,3.8798,3.9237,623672000],["2017-08-22",3.9602,4.017,3.941,4.011,450456000],["2017-08-23",3.9777,4.1023,3.9691,4.0912,579520000],["2017-08-24",4.1233,4.1278,4.0498,4.0762,469700000],["2017-08-25",4.1004,4.1105,4.0357,4.0421,357200000],["2017-08-28",4.0611,4.074,4.0056,4.0708,389496000],["2017-08-29",4.012,4.0858,4.0039,4.0641,324096000],["2017-08-30",4.0838,4.0994,4.0535,4.0883,384400000],["2017-08-31",4.1085,4.185,4.1011,4.1811,612684000],["2017-09-01",4.1936,4.2418,4.185,4.2062,445432000],["2017-09-05",4.1549,4.1598,4.036,4.094,695364000],["2017-09-06",4.1268,4.1406,4.0567,4.0915,397672000],["2017-09-07",4.1083,4.1428,4.0703,4.1105,352868000],["2017-09-08",4.0989,4.1137,4.015,4.0392,498856000],["2017-09-11",4.0848,4.1808,4.0794,4.1702,567444000],["2017-09-12",4.1949,4.1949,4.1201,4.1853,411488000],["2017-09-13",4.1601,4.2329,4.1278,4.204,580960000],["2017-09-14",4.165,4.258,4.1406,4.1801,513712000],["2017-09-15",4.2655,4.4443,4.2603,4.4443,1364792000],["2017-09-18",4.5685,4.718,4.5616,4.6279,1684460000],["2017-09-19",4.5776,4.6847,4.5556,4.623,874280000],["2017-09-20",4.6267,4.6741,4.5455,4.5857,724920000],["2017-09-21",4.4821,4.5083,4.3827,4.4604,1075600000],["2017-09-22",4.449,4.4986,4.4071,4.417,491232000],["2017-09-25",4.3861,4.3873,4.1988,4.2196,874580000],["2017-09-26",4.354,4.4091,4.2035,4.2432,1125620000],["2017-09-27",4.3336,4.3496,4.2627,4.3363,713720000],["2017-09-28",4.3434,4.3474,4.2877,4.335,435244000],["2017-09-29",4.4189,4.435,4.3738,4.4113,619092000],["2017-10-02",4.4614,4.4905,4.3676,4.417,503480000],["2017-10-03",4.4231,4.4559,4.3819,4.4261,390332000],["2017-10-04",4.4323,4.4853,4.3957,4.4631,427848000],["2017-10-05",4.4875,4.491,4.4308,4.4606,437364000],["2017-10-06",4.433,4.487,4.417,4.4737,318800000],["2017-10-09",4.5105,4.6077,4.4917,4.5746,563492000],["2017-10-10",4.7237,4.7612,4.6208,4.662,974876000],["2017-10-11",4.6785,4.7131,4.6326,4.7116,529508000],["2017-10-12",4.715,4.7646,4.6867,4.7138,528292000],["2017-10-13",4.776,4.8118,4.7291,4.8017,628728000],["2017-10-16",4.8315,4.887,4.7683,4.8841,576640000],["2017-10-17",4.8633,4.908,4.8451,4.8796,478596000],["2017-10-18",4.8885,4.8893,4.7703,4.8754,567316000],["2017-10-19",4.798,4.8858,4.7488,4.8809,570772000],["2017-10-20",4.8979,4.925,4.8498,4.8587,451620000],["2017-10-23",4.8804,4.9068,4.8315,4.8517,428696000],["2017-10-24",4.8609,4.9043,4.835,4.9026,407244000],["2017-10-25",4.8631,4.9159,4.7173,4.7787,828160000],["2017-10-26",4.8063,4.8404,4.7824,4.8288,322744000],["2017-10-27",4.8809,4.9813,4.855,4.981,572192000],["2017-10-30",4.981,5.0854,4.9653,5.0299,504056000],["2017-10-31",5.0617,5.1298,5.0561,5.1032,411908000],["2017-11-01",5.1659,5.1812,5.0487,5.1128,502576000],["2017-11-02",5.0832,5.1279,5.0252,5.0817,342308000],["2017-11-03",5.1128,5.1496,5.0669,5.1496,353640000],["2017-11-06",5.1128,5.1814,5.1005,5.1728,389944000],["2017-11-07",5.1955,5.2535,5.1834,5.232,427700000],["2017-11-08",5.2276,5.2313,5.1138,5.1612,522988000],["2017-11-09",5.0652,5.0913,4.9443,5.0664,978564000],["2017-11-10",5.2579,5.3958,5.2221,5.3334,1253256000],["2017-11-13",5.3334,5.3588,5.2315,5.2468,582376000],["2017-11-14",5.2559,5.3004,5.2123,5.2851,529292000],["2017-11-15",5.23,5.2313,5.1276,5.1814,501948000],["2017-11-16",5.2554,5.2855,5.2128,5.2216,441768000],["2017-11-17",5.2786,5.3139,5.2004,5.2155,515664000],["2017-11-20",5.231,5.2947,5.1942,5.2826,396100000],["2017-11-21",5.3223,5.3428,5.2905,5.3312,399176000],["2017-11-22",5.3584,5.3584,5.2747,5.3072,356640000],["2017-11-24",5.3235,5.3584,5.2991,5.3574,180752000],["2017-11-27",5.366,5.3672,5.2845,5.2877,422896000],["2017-11-28",5.2929,5.3023,5.142,5.203,512752000],["2017-11-29",5.1858,5.1885,4.722,4.8502,1396788000],["2017-11-30",4.9188,5.0048,4.8559,4.9561,823768000],["2017-12-01",4.9215,4.9418,4.7526,4.8813,811548000],["2017-12-04",4.9398,4.946,4.5558,4.6092,1240844000],["2017-12-05",4.504,4.7583,4.459,4.6358,981488000],["2017-12-06",4.5855,4.6951,4.5642,4.6734,467032000],["2017-12-07",4.74,4.7805,4.6946,4.7408,542600000],["2017-12-08",4.7907,4.8097,4.72,4.7284,466876000],["2017-12-11",4.7425,4.8097,4.7267,4.8067,372748000],["2017-12-12",4.7633,4.7865,4.6889,4.7124,455016000],["2017-12-13",4.7534,4.7546,4.5899,4.5973,554280000],["2017-12-14",4.5909,4.6754,4.5583,4.6045,438164000],["2017-12-15",4.6484,4.7504,4.5835,4.7302,670036000],["2017-12-18",4.7707,4.8897,4.741,4.8867,477704000],["2017-12-19",4.8773,4.8825,4.8141,4.8425,373100000],["2017-12-20",4.8818,4.8909,4.804,4.8596,288820000],["2017-12-21",4.863,4.888,4.8287,4.8371,300904000],["2017-12-22",4.8003,4.8312,4.7225,4.8218,466276000],["2017-12-26",4.7665,4.883,4.7366,4.8754,355080000],["2017-12-27",4.862,4.9378,4.8475,4.8687,329488000],["2017-12-28",4.8924,4.9233,4.8682,4.8744,240248000],["2017-12-29",4.9006,4.9006,4.7781,4.7781,279964000],["2018-01-02",4.8344,4.9262,4.8028,4.9225,355616000],["2018-01-03",5.0398,5.2769,5.0312,5.2465,914704000],["2018-01-04",5.3277,5.3843,5.2519,5.2742,583268000],["2018-01-05",5.289,5.3561,5.2122,5.3189,580124000],["2018-01-08",5.4423,5.5559,5.3974,5.4818,881216000],["2018-01-09",5.4873,5.5268,5.3989,5.4803,497000000],["2018-01-10",5.388,5.5268,5.3337,5.5233,582664000],["2018-01-11",5.5559,5.5873,5.5117,5.5332,406032000],["2018-01-12",5.5213,5.5557,5.4655,5.506,359916000],["2018-01-16",5.5324,5.6179,5.3507,5.4352,702348000],["2018-01-17",5.4497,5.5589,5.3559,5.549,538408000],["2018-01-18",5.5297,5.5964,5.4986,5.5421,408632000],["2018-01-19",5.6322,5.7063,5.6053,5.6821,609380000],["2018-01-22",5.69,5.7722,5.6325,5.7705,550944000],["2018-01-23",5.8238,5.9221,5.8053,5.8994,475228000],["2018-01-24",5.9026,5.9384,5.767,5.8226,579972000],["2018-01-25",5.8769,5.9201,5.8213,5.8362,409884000],["2018-01-26",5.8799,6.0088,5.867,6.0085,516356000],["2018-01-29",5.994,6.1266,5.9414,6.0954,455116000],["2018-01-30",5.9537,6.0848,5.887,5.9935,570832000],["2018-01-31",6.0688,6.1552,6.0362,6.0695,478576000],["2018-02-01",5.8897,6.0967,5.8784,5.9386,519224000],["2018-02-02",5.8522,5.8762,5.7083,5.7663,718464000],["2018-02-05",5.6053,5.7591,5.062,5.2769,1165204000],["2018-02-06",5.0472,5.5732,5.0374,5.5702,1114800000],["2018-02-07",5.669,5.8021,5.5979,5.6497,802932000],["2018-02-08",5.7752,5.8083,5.371,5.3712,1144000000],["2018-02-09",5.8831,5.8989,5.3712,5.7307,1674604000],["2018-02-12",5.8117,5.8147,5.5566,5.6307,1093172000],["2018-02-13",5.5944,5.7905,5.5621,5.7443,625524000],["2018-02-14",5.7041,5.9902,5.6929,5.9614,744988000],["2018-02-15",6.0446,6.133,5.9638,6.0868,698900000],["2018-02-16",6.0596,6.1732,6.012,6.0211,637656000],["2018-02-20",6.0436,6.2194,6.0399,6.1505,686240000],["2018-02-21",6.215,6.2219,5.9599,5.9636,892292000],["2018-02-22",5.9974,6.0691,5.9176,5.9831,534364000],["2018-02-23",6.0429,6.0765,5.9922,6.0765,415300000],["2018-02-26",6.1227,6.1272,6.0303,6.0926,469312000],["2018-02-27",6.0659,6.1501,6.0567,6.0797,455436000],["2018-02-28",6.0906,6.1301,5.9678,5.9794,523116000],["2018-03-01",5.9772,6.031,5.6364,5.7375,1040120000],["2018-03-02",5.63,5.8509,5.4815,5.8445,913428000],["2018-03-05",5.7943,5.862,5.671,5.8225,620776000],["2018-03-06",5.9077,6.0026,5.8647,5.9833,636808000],["2018-03-07",5.8806,6.0276,5.8793,5.9754,581208000],["2018-03-08",6.0029,6.0029,5.9149,5.9591,411912000],["2018-03-09",6.0066,6.0745,5.9905,6.0617,505524000],["2018-03-12",6.1029,6.2512,6.0948,6.1711,605060000],["2018-03-13",6.2139,6.2882,6.0792,6.1205,619772000],["2018-03-14",6.1635,6.1907,6.0837,6.1459,505496000],["2018-03-15",6.1595,6.2418,6.1187,6.1608,401952000],["2018-03-16",6.1771,6.2079,6.1395,6.1889,399456000],["2018-03-19",6.1321,6.161,5.8559,5.9547,713772000],["2018-03-20",5.9577,6.2055,5.9577,6.1667,554696000],["2018-03-21",6.1603,6.2265,6.1111,6.1415,438688000],["2018-03-22",6.0782,6.1247,5.9384,5.9757,551196000],["2018-03-23",5.9893,5.9917,5.7452,5.7563,735620000],["2018-03-26",5.8806,6.0419,5.8287,6.0407,611424000],["2018-03-27",6.1215,6.1771,5.4321,5.5722,1409000000],["2018-03-28",5.5379,5.6678,5.3617,5.4692,945904000],["2018-03-29",5.5374,5.8188,5.4531,5.7222,916628000],["2018-04-02",5.6518,5.7978,5.374,5.4618,922092000],["2018-04-03",5.6285,5.6915,5.4692,5.568,667432000],["2018-04-04",5.3125,5.6004,5.2876,5.59,789168000],["2018-04-05",5.6483,5.6614,5.3985,5.4699,701240000],["2018-04-06",5.3674,5.4753,5.2646,5.2937,662988000],["2018-04-09",5.3567,5.4845,5.3024,5.3224,499524000],["2018-04-10",5.5524,5.6582,5.4954,5.6313,761676000],["2018-04-11",5.6164,5.6577,5.5574,5.59,460244000],["2018-04-12",5.6829,5.8143,5.6387,5.7966,593920000],["2018-04-13",5.8601,5.8685,5.6718,5.72,503036000],["2018-04-16",5.7266,5.7531,5.6256,5.7197,350792000],["2018-04-17",5.7718,5.8904,5.7163,5.8692,447224000],["2018-04-18",5.8188,5.9114,5.7513,5.8403,391364000],["2018-04-19",5.7261,5.7595,5.6038,5.6592,471996000],["2018-04-20",5.6505,5.7348,5.6199,5.651,386200000],["2018-04-23",5.6688,5.72,5.5057,5.5317,427508000],["2018-04-24",5.5574,5.6532,5.4002,5.4655,414596000],["2018-04-25",5.4358,5.4749,5.1961,5.3533,588492000],["2018-04-26",5.5149,5.5729,5.4489,5.5648,375824000],["2018-04-27",5.6705,5.6903,5.55,5.5922,400848000],["2018-04-30",5.6085,5.6582,5.5376,5.5569,327844000],["2018-05-01",5.5487,5.6149,5.4902,5.6122,253788000],["2018-05-02",5.6088,5.6532,5.5655,5.5917,268248000],["2018-05-03",5.6236,5.783,5.5784,5.7568,443144000],["2018-05-04",5.7281,5.91,5.7108,5.9068,400660000],["2018-05-07",6.0113,6.2015,6.0014,6.1444,687616000],["2018-05-08",6.1447,6.1897,6.0958,6.1869,506616000],["2018-05-09",6.207,6.3221,6.1798,6.3199,596760000],["2018-05-10",6.3727,6.4365,6.355,6.4274,994080000],["2018-05-11",6.2458,6.419,6.1904,6.289,1214456000],["2018-05-14",6.327,6.3868,6.2858,6.3095,523140000],["2018-05-15",6.246,6.2487,5.967,6.0674,963528000],["2018-05-16",6.0288,6.1405,5.992,6.0785,553828000],["2018-05-17",6.0802,6.2141,6.0641,6.1205,519784000],["2018-05-18",6.1724,6.2356,6.0718,6.0767,483716000],["2018-05-21",6.1741,6.1778,5.9421,6.0347,640624000],["2018-05-22",6.0481,6.0733,5.9362,5.9967,518264000],["2018-05-23",5.9406,6.1213,5.9398,6.1201,442956000],["2018-05-24",6.1164,6.166,6.0632,6.1238,437372000],["2018-05-25",6.1364,6.1794,6.1008,6.1631,292112000],["2018-05-29",6.145,6.214,6.0993,6.146,352684000],["2018-05-30",6.1796,6.2635,6.1549,6.2548,390996000],["2018-05-31",6.2229,6.3094,6.2123,6.235,493868000],["2018-06-01",6.2798,6.3755,6.2711,6.3693,421968000],["2018-06-04",6.4034,6.57,6.3713,6.548,642024000],["2018-06-05",6.5512,6.591,6.5065,6.5535,391712000],["2018-06-06",6.4635,6.5587,6.4472,6.5554,371356000],["2018-06-07",6.5517,6.5636,6.4096,6.4998,369448000],["2018-06-08",6.4271,6.527,6.4083,6.4845,360456000],["2018-06-11",6.4719,6.5134,6.4306,6.4434,265372000],["2018-06-12",6.4699,6.504,6.4197,6.4919,319160000],["2018-06-13",6.4934,6.5683,6.4783,6.4875,338208000],["2018-06-14",6.5324,6.6556,6.5176,6.599,430016000],["2018-06-15",6.5418,6.613,6.5109,6.5582,432260000],["2018-06-18",6.5142,6.5715,6.487,6.554,356268000],["2018-06-19",6.4509,6.5181,6.305,6.4323,594932000],["2018-06-20",6.4734,6.5381,6.435,6.4852,369780000],["2018-06-21",6.5171,6.5354,6.349,6.3567,359516000],["2018-06-22",6.3774,6.3908,6.189,6.2044,434160000],["2018-06-25",6.0981,6.1018,5.8234,5.9119,665816000],["2018-06-26",6.0251,6.0733,5.9314,5.9828,478884000],["2018-06-27",6.0264,6.0926,5.8224,5.8278,453892000],["2018-06-28",5.8179,5.9668,5.8103,5.9549,338012000],["2018-06-29",6.0199,6.0325,5.8558,5.857,392300000],["2018-07-02",5.7875,5.9927,5.767,5.989,357572000],["2018-07-03",6.0236,6.0296,5.8471,5.8555,222732000],["2018-07-05",5.9107,6.0061,5.8718,6.0011,306216000],["2018-07-06",5.9767,6.1233,5.9554,6.1149,296352000],["2018-07-09",6.189,6.1987,6.0837,6.1623,303880000],["2018-07-10",6.1747,6.2832,6.1344,6.2612,360016000],["2018-07-11",6.1685,6.2031,6.1092,6.1198,367508000],["2018-07-12",6.1651,6.2593,6.1552,6.2113,345508000],["2018-07-13",6.2298,6.2298,6.122,6.1641,246988000],["2018-07-16",6.1364,6.1893,6.124,6.1364,197036000],["2018-07-17",6.0872,6.2872,6.0617,6.2721,362136000],["2018-07-18",6.2647,6.2785,6.172,6.2229,277640000],["2018-07-19",6.2041,6.2647,6.189,6.2311,235752000],["2018-07-20",6.2286,6.2674,6.192,6.2029,222352000],["2018-07-23",6.1764,6.1782,6.0147,6.1663,301584000],["2018-07-24",6.2143,6.3008,6.1314,6.149,354620000],["2018-07-25",6.1584,6.2397,6.1005,6.2271,319112000],["2018-07-26",6.2071,6.3374,6.1903,6.3005,325124000],["2018-07-27",6.3371,6.3441,6.1769,6.2308,295420000],["2018-07-30",6.2449,6.2508,6.0009,6.0358,340340000],["2018-07-31",6.0254,6.1285,5.9866,6.0538,283988000],["2018-08-01",6.0852,6.1403,6.0298,6.0936,283556000],["2018-08-02",6.0224,6.2002,5.9636,6.1962,269668000],["2018-08-03",6.2207,6.2565,6.2039,6.2328,214288000],["2018-08-06",6.2202,6.284,6.1737,6.2805,207508000],["2018-08-07",6.3292,6.3713,6.3025,6.3527,258132000],["2018-08-08",6.3539,6.434,6.3191,6.3891,262100000],["2018-08-09",6.4069,6.4096,6.3329,6.3406,204280000],["2018-08-10",6.2588,6.3317,6.2476,6.2993,256396000],["2018-08-13",6.308,6.4528,6.3062,6.3322,375208000],["2018-08-14",6.4375,6.4776,6.3544,6.4635,466220000],["2018-08-15",6.4842,6.5181,6.3268,6.4054,591136000],["2018-08-16",6.4751,6.4776,6.3047,6.3648,801260000],["2018-08-17",6.2536,6.2543,6.0259,6.0528,1143188000],["2018-08-20",6.0123,6.26,5.902,6.1275,854388000],["2018-08-21",6.1438,6.2674,6.124,6.263,673988000],["2018-08-22",6.2303,6.5028,6.2269,6.4978,749856000],["2018-08-23",6.4593,6.6625,6.4454,6.5972,720684000],["2018-08-24",6.6056,6.7448,6.6012,6.7302,531512000],["2018-08-27",6.7599,6.8954,6.7285,6.8212,505776000],["2018-08-28",6.8153,6.838,6.6637,6.7836,475384000],["2018-08-29",6.776,6.914,6.7552,6.889,420108000],["2018-08-30",6.8579,6.9689,6.8353,6.8722,346608000],["2018-08-31",6.8522,6.9561,6.8423,6.9432,306592000],["2018-09-04",6.9301,7.0555,6.9016,7.0179,391720000],["2018-09-05",7.0003,7.0357,6.8064,6.8873,393156000],["2018-09-06",6.871,6.8734,6.7134,6.7463,322796000],["2018-09-07",6.6543,6.8504,6.6095,6.725,295420000],["2018-09-10",6.7475,6.8257,6.7037,6.796,220140000],["2018-09-11",6.7498,6.8373,6.729,6.7483,243112000],["2018-09-12",6.7084,6.728,6.4791,6.6345,419092000],["2018-09-13",6.7003,6.8027,6.683,6.7121,305536000],["2018-09-14",6.8024,6.9041,6.7656,6.8381,386936000],["2018-09-17",6.8126,6.8616,6.7569,6.7762,205528000],["2018-09-18",6.7802,6.8828,6.6976,6.7042,299520000],["2018-09-19",6.6857,6.7458,6.6357,6.728,224860000],["2018-09-20",6.606,6.6483,6.5331,6.587,430584000],["2018-09-21",6.5989,6.6444,6.4838,6.517,435128000],["2018-09-24",6.4861,6.5761,6.399,6.5726,293912000],["2018-09-25",6.6387,6.6647,6.5531,6.6397,280388000],["2018-09-26",6.6446,6.6849,6.587,6.6028,268548000],["2018-09-27",6.6379,6.6592,6.5833,6.6147,214428000],["2018-09-28",6.7465,6.9739,6.7186,6.9516,709396000],["2018-10-01",7.0293,7.2247,6.9907,7.1579,622060000],["2018-10-02",7.1305,7.242,7.0644,7.0867,383964000],["2018-10-03",7.1569,7.1643,6.989,7.0929,320552000],["2018-10-04",7.0567,7.081,6.8319,6.9088,391220000],["2018-10-05",6.8841,6.9462,6.6181,6.6755,426636000],["2018-10-08",6.5924,6.7077,6.4336,6.5744,408612000],["2018-10-09",6.5538,6.6483,6.5009,6.5687,273500000],["2018-10-10",6.4628,6.5086,6.0754,6.0776,684940000],["2018-10-11",5.9906,6.1239,5.7949,5.8164,725436000],["2018-10-12",6.0732,6.1729,5.9282,6.0987,608236000],["2018-10-15",6.0853,6.0853,5.8216,5.8226,449760000],["2018-10-16",5.9352,6.0922,5.8859,6.0811,408712000],["2018-10-17",6.1432,6.1813,5.9636,6.0126,329668000],["2018-10-18",6.0819,6.1202,5.8649,5.9253,524020000],["2018-10-19",5.9804,6.0,5.6326,5.669,613608000],["2018-10-22",5.7212,5.8211,5.617,5.7197,368844000],["2018-10-23",5.4528,5.5458,5.3608,5.4684,626436000],["2018-10-24",5.43,5.4765,4.919,4.9328,884288000],["2018-10-25",4.8354,5.1886,4.7911,5.1413,951720000],["2018-10-26",4.9056,5.0671,4.7772,4.9051,664784000],["2018-10-29",5.0461,5.0496,4.354,4.5917,758016000],["2018-10-30",4.6147,5.0315,4.5917,5.0216,807192000],["2018-10-31",5.1861,5.2588,5.0466,5.2153,745772000],["2018-11-01",5.2517,5.4048,5.1253,5.3954,566528000],["2018-11-02",5.386,5.4916,5.2,5.3165,452960000],["2018-11-05",5.3034,5.3266,5.078,5.2386,379332000],["2018-11-06",5.2306,5.3148,5.1839,5.221,299012000],["2018-11-07",5.2875,5.3781,5.224,5.2885,483812000],["2018-11-08",5.2294,5.2302,5.0422,5.0956,511352000],["2018-11-09",5.0068,5.178,4.9731,5.0877,413240000],["2018-11-12",4.9964,5.0184,4.6669,4.6887,617116000],["2018-11-13",4.7864,5.0516,4.7802,4.9303,644712000],["2018-11-14",5.1033,5.1176,4.77,4.8779,526580000],["2018-11-15",4.872,5.0785,4.8361,5.0065,840708000],["2018-11-16",4.0401,4.2216,3.9978,4.0675,1963520000],["2018-11-19",4.0022,4.0029,3.5777,3.5795,1697820000],["2018-11-20",3.3162,3.8159,3.2977,3.6878,1692032000],["2018-11-21",3.8248,3.8417,3.5525,3.5797,1025496000],["2018-11-23",3.5451,3.7004,3.5322,3.5869,411968000],["2018-11-26",3.7078,3.7964,3.6255,3.786,814832000],["2018-11-27",3.76,3.884,3.7242,3.8028,738060000],["2018-11-28",3.9203,3.9649,3.788,3.9597,804524000],["2018-11-29",3.9619,3.999,3.8663,3.8965,549172000],["2018-11-30",3.9062,4.0575,3.8559,4.0468,729564000],["2018-12-03",4.2739,4.3254,4.1436,4.2105,890804000],["2018-12-04",4.1659,4.1709,3.8752,3.8903,812112000],["2018-12-06",3.7499,3.9245,3.7343,3.9195,692308000],["2018-12-07",3.9238,3.9339,3.6058,3.6551,681676000],["2018-12-10",3.6103,3.7851,3.6066,3.7603,629472000],["2018-12-11",3.8519,3.8601,3.5905,3.6695,671912000],["2018-12-12",3.6751,3.7831,3.586,3.687,654136000],["2018-12-13",3.7338,3.798,3.6509,3.6868,471384000],["2018-12-14",3.6452,3.7289,3.6028,3.6264,471820000],["2018-12-17",3.5964,3.6685,3.4974,3.5553,662868000],["2018-12-18",3.5991,3.7224,3.5719,3.6385,564372000],["2018-12-19",3.6048,3.6583,3.3783,3.4298,745364000],["2018-12-20",3.4213,3.5112,3.2856,3.3453,749588000],["2018-12-21",3.3718,3.4047,3.1809,3.2084,863740000],["2018-12-24",3.1321,3.2185,3.0828,3.1467,463840000],["2018-12-26",3.1928,3.2968,3.0819,3.2958,695100000],["2018-12-27",3.2435,3.278,3.0997,3.248,637044000],["2018-12-28",3.2686,3.402,3.2267,3.3094,628728000],["2018-12-31",3.3527,3.3852,3.275,3.3057,465140000],["2019-01-02",3.2349,3.429,3.2203,3.3731,508752000],["2019-01-03",3.3129,3.3468,3.1618,3.1693,705552000],["2019-01-04",3.2423,3.4104,3.2116,3.3723,585620000],["2019-01-07",3.4295,3.5877,3.3783,3.5508,709160000],["2019-01-08",3.6323,3.6345,3.3899,3.4624,786016000],["2019-01-09",3.5137,3.5778,3.4632,3.5305,617260000],["2019-01-10",3.5112,3.6048,3.4508,3.5962,523156000],["2019-01-11",3.5739,3.7081,3.5461,3.6853,874764000],["2019-01-14",3.6331,3.7504,3.6095,3.7252,730168000],["2019-01-15",3.7579,3.7972,3.6927,3.7111,617012000],["2019-01-16",3.7383,3.7712,3.6801,3.6855,470104000],["2019-01-17",3.6526,3.7967,3.6254,3.7569,493436000],["2019-01-18",3.8066,3.9119,3.7551,3.8859,651336000],["2019-01-22",3.8557,3.8673,3.6536,3.6838,661552000],["2019-01-23",3.739,3.8277,3.6655,3.6967,591020000],["2019-01-24",3.7811,3.926,3.7764,3.9084,708972000],["2019-01-25",3.849,3.9837,3.7465,3.9656,1154572000],["2019-01-28",3.3812,3.5073,3.2438,3.4174,2511528000],["2019-01-29",3.3713,3.4196,3.244,3.2587,1153932000],["2019-01-30",3.3347,3.4164,3.2552,3.402,974228000],["2019-01-31",3.3988,3.5952,3.377,3.5595,842852000],["2019-02-01",3.5781,3.6348,3.5305,3.5838,625048000],["2019-02-04",3.5996,3.7311,3.5776,3.694,528592000],["2019-02-05",3.7059,3.7497,3.6722,3.713,542424000],["2019-02-06",3.7462,3.8529,3.7408,3.7886,702464000],["2019-02-07",3.7423,3.7445,3.6075,3.6504,637120000],["2019-02-08",3.5833,3.6796,3.5689,3.669,461604000],["2019-02-11",3.6249,3.6791,3.5781,3.6264,495180000],["2019-02-12",3.6647,3.7588,3.6504,3.7432,591060000],["2019-02-13",3.7727,3.8586,3.7591,3.7856,605372000],["2019-02-14",3.7846,3.8547,3.7415,3.8264,827264000],["2019-02-15",4.0349,4.0577,3.8732,3.896,1516748000],["2019-02-19",3.8854,3.9592,3.8663,3.8787,551892000],["2019-02-20",3.9079,3.9931,3.8968,3.926,540988000],["2019-02-21",3.9386,3.9631,3.8425,3.8571,448548000],["2019-02-22",3.9089,3.9606,3.8953,3.9418,401740000],["2019-02-25",4.0253,4.0926,3.9208,3.9294,656020000],["2019-02-26",3.9247,3.9807,3.8567,3.8901,488464000],["2019-02-27",3.8757,3.9022,3.7913,3.8482,500256000],["2019-02-28",3.842,3.8643,3.8014,3.8237,324944000],["2019-03-01",3.8735,3.9201,3.8153,3.878,357188000],["2019-03-04",3.9164,3.9392,3.8296,3.8862,409992000],["2019-03-05",3.8705,3.9179,3.8163,3.8797,362924000],["2019-03-06",3.8708,3.8792,3.7662,3.7689,403524000],["2019-03-07",3.7454,3.755,3.6537,3.6998,450104000],["2019-03-08",3.6105,3.7446,3.5892,3.734,422416000],["2019-03-11",3.7575,4.017,3.7104,3.9942,859728000],["2019-03-12",4.022,4.0748,3.9459,4.0284,579576000],["2019-03-13",4.0659,4.2089,4.0584,4.1796,768900000],["2019-03-14",4.1888,4.2007,4.0961,4.1038,519384000],["2019-03-15",4.1469,4.2518,4.1434,4.2091,661484000],["2019-03-18",4.2406,4.2944,4.1608,4.1878,486992000],["2019-03-19",4.2823,4.3997,4.2654,4.3554,854972000],["2019-03-20",4.3844,4.4377,4.2882,4.3229,719148000],["2019-03-21",4.346,4.5857,4.341,4.5594,824312000],["2019-03-22",4.5321,4.5807,4.3859,4.3997,747644000],["2019-03-25",4.3591,4.4233,4.2414,4.3075,525212000],["2019-03-26",4.4491,4.5051,4.3279,4.3841,703508000],["2019-03-27",4.4097,4.456,4.3056,4.375,474372000],["2019-03-28",4.401,4.4592,4.3405,4.3936,480264000],["2019-03-29",4.4602,4.4751,4.4099,4.4508,456896000],["2019-04-01",4.5425,4.5485,4.4709,4.5182,483824000],["2019-04-02",4.5423,4.5804,4.4994,4.5361,440920000],["2019-04-03",4.5857,4.7344,4.5807,4.6754,783504000],["2019-04-04",4.66,4.7088,4.6037,4.6665,457376000],["2019-04-05",4.7096,4.7505,4.6732,4.7331,481744000],["2019-04-08",4.7026,4.779,4.6786,4.754,424192000],["2019-04-09",4.7205,4.7317,4.6491,4.6912,439972000],["2019-04-10",4.6905,4.7874,4.686,4.7616,444772000],["2019-04-11",4.7641,4.7956,4.6984,4.7478,374600000],["2019-04-12",4.7864,4.7904,4.7012,4.7098,471708000],["2019-04-15",4.7022,4.7071,4.5386,4.5782,440092000],["2019-04-16",4.6174,4.6841,4.5847,4.6652,394964000],["2019-04-17",4.7002,4.721,4.6201,4.6424,351004000],["2019-04-18",4.6491,4.6831,4.5901,4.6179,380988000],["2019-04-22",4.5943,4.6873,4.5629,4.6717,279936000],["2019-04-23",4.6848,4.7574,4.6751,4.7262,346856000],["2019-04-24",4.7366,4.7792,4.6759,4.7386,318204000],["2019-04-25",4.6984,4.7207,4.5534,4.633,499296000],["2019-04-26",4.4793,4.4838,4.2956,4.4144,868988000],["2019-04-29",4.4223,4.4729,4.3502,4.4451,391920000],["2019-04-30",4.4129,4.512,4.3938,4.4865,362920000],["2019-05-01",4.5388,4.5809,4.4731,4.4734,354280000],["2019-05-02",4.483,4.5824,4.4399,4.5408,394684000],["2019-05-03",4.5492,4.5591,4.4749,4.5363,336824000],["2019-05-06",4.3502,4.4701,4.313,4.458,422176000],["2019-05-07",4.4097,4.4097,4.2428,4.2909,555220000],["2019-05-08",4.2634,4.3911,4.2515,4.311,419168000],["2019-05-09",4.2421,4.2518,4.0998,4.2186,660248000],["2019-05-10",4.1878,4.2533,4.0651,4.1846,569500000],["2019-05-13",4.0527,4.0758,3.9117,3.9276,656912000],["2019-05-14",3.9672,4.0517,3.9285,4.0165,524880000],["2019-05-15",3.961,3.992,3.9018,3.9556,502320000],["2019-05-16",3.9501,4.0133,3.9077,3.9707,781088000],["2019-05-17",3.9288,4.0579,3.8405,3.88,1022068000],["2019-05-20",3.7813,3.8363,3.7367,3.7615,572064000],["2019-05-21",3.8222,3.8594,3.7835,3.8435,361848000],["2019-05-22",3.8049,3.8309,3.7617,3.7726,325868000],["2019-05-23",3.7104,3.7104,3.5919,3.6517,591844000],["2019-05-24",3.6705,3.7057,3.5912,3.5979,357584000],["2019-05-28",3.6155,3.6482,3.5508,3.5528,428356000],["2019-05-29",3.5052,3.5401,3.4439,3.4787,559800000],["2019-05-30",3.4819,3.5176,3.4139,3.4521,394300000],["2019-05-31",3.4032,3.4705,3.3598,3.3615,389720000],["2019-06-03",3.3727,3.4114,3.2906,3.3198,478644000],["2019-06-04",3.3839,3.5538,3.3618,3.5486,641836000],["2019-06-05",3.6223,3.6278,3.4697,3.5059,511616000],["2019-06-06",3.5102,3.5926,3.5077,3.568,408140000],["2019-06-07",3.5739,3.6449,3.5548,3.6107,348856000],["2019-06-10",3.6668,3.7519,3.6668,3.6834,402780000],["2019-06-11",3.7432,3.7809,3.7015,3.741,383872000],["2019-06-12",3.6975,3.7037,3.6129,3.628,358892000],["2019-06-13",3.6501,3.6975,3.6325,3.6792,308080000],["2019-06-14",3.5861,3.6104,3.5447,3.5893,394428000],["2019-06-17",3.5876,3.636,3.5648,3.599,276040000],["2019-06-18",3.6603,3.8491,3.6494,3.7938,581920000],["2019-06-19",3.829,3.8405,3.7737,3.7998,331644000],["2019-06-20",3.8903,3.9042,3.8097,3.8241,350168000],["2019-06-21",3.8092,3.8583,3.7596,3.766,434428000],["2019-06-24",3.7874,3.8179,3.7402,3.7884,282948000],["2019-06-25",3.7933,3.8683,3.7563,3.7591,311868000],["2019-06-26",3.8864,4.0132,3.8735,3.9521,584072000],["2019-06-27",4.0377,4.0698,4.0018,4.0507,445440000],["2019-06-28",4.0946,4.1038,4.0288,4.0755,397668000],["2019-07-01",4.2824,4.3167,4.0861,4.1236,709756000],["2019-07-02",4.107,4.1281,4.0127,4.0258,400228000],["2019-07-03",4.0492,4.0549,3.9789,4.0387,246636000],["2019-07-05",3.9804,3.9849,3.9129,3.9762,396552000],["2019-07-08",3.9166,3.9355,3.8712,3.9013,329788000],["2019-07-09",3.8591,3.9318,3.8464,3.9037,342860000],["2019-07-10",3.9472,4.0293,3.9333,3.972,452076000],["2019-07-11",4.0449,4.167,4.0077,4.1263,682560000],["2019-07-12",4.1541,4.2303,4.1541,4.1593,506392000],["2019-07-15",4.1804,4.1966,4.1226,4.1509,289840000],["2019-07-16",4.136,4.1732,4.0906,4.1462,341444000],["2019-07-17",4.1479,4.2184,4.1186,4.2115,348204000],["2019-07-18",4.2219,4.2859,4.1653,4.2231,442192000],["2019-07-19",4.2613,4.2678,4.174,4.1799,344896000],["2019-07-22",4.2013,4.2643,4.1938,4.2514,315940000],["2019-07-23",4.2906,4.3611,4.275,4.3591,428176000],["2019-07-24",4.4023,4.4393,4.3264,4.4336,366236000],["2019-07-25",4.3921,4.4048,4.2792,4.3025,392700000],["2019-07-26",4.3296,4.3911,4.3296,4.3445,274160000],["2019-07-29",4.3373,4.3544,4.2502,4.3383,248160000],["2019-07-30",4.2919,4.3661,4.2775,4.3539,197772000],["2019-07-31",4.3224,4.3234,4.1447,4.1869,359416000],["2019-08-01",4.1973,4.2876,4.0405,4.0926,421212000],["2019-08-02",4.0,4.0693,3.9526,4.0,428348000],["2019-08-05",3.8166,3.8179,3.695,3.7419,589156000],["2019-08-06",3.8166,3.8621,3.733,3.7807,361272000],["2019-08-07",3.7199,3.8308,3.7025,3.8189,372560000],["2019-08-08",3.8764,3.9286,3.8191,3.9273,309300000],["2019-08-09",3.8864,3.8898,3.7757,3.8261,341816000],["2019-08-12",3.774,3.8261,3.7365,3.7583,279200000],["2019-08-13",3.7568,3.9184,3.7179,3.8725,351956000],["2019-08-14",3.7844,3.7955,3.6804,3.7241,419880000],["2019-08-15",3.7429,3.7628,3.6576,3.6918,477200000],["2019-08-16",3.9544,4.0087,3.8931,3.9596,1007960000],["2019-08-19",4.0727,4.2539,4.0566,4.238,815112000],["2019-08-20",4.2326,4.233,4.1447,4.1658,463188000],["2019-08-21",4.2318,4.3043,4.2102,4.2492,427244000],["2019-08-22",4.2589,4.3013,4.2162,4.2554,303488000],["2019-08-23",4.1789,4.2333,4.0112,4.031,568056000],["2019-08-26",4.1097,4.1338,4.0675,4.1057,318208000],["2019-08-27",4.144,4.1467,3.9859,4.0152,290968000],["2019-08-28",3.9888,4.0574,3.9496,4.0047,255612000],["2019-08-29",4.0961,4.1806,4.0927,4.1483,357976000],["2019-08-30",4.1945,4.2442,4.1428,4.161,290616000],["2019-09-03",4.0882,4.1212,4.0552,4.078,296140000],["2019-09-04",4.1386,4.1995,4.1386,4.192,227728000],["2019-09-05",4.2941,4.471,4.2924,4.4648,695676000],["2019-09-06",4.4414,4.4983,4.3997,4.4377,376976000],["2019-09-09",4.4687,4.5701,4.4673,4.4837,417524000],["2019-09-10",4.4509,4.5768,4.4412,4.5502,352812000],["2019-09-11",4.5649,4.627,4.5358,4.5788,361512000],["2019-09-12",4.6252,4.6799,4.5693,4.5773,327840000],["2019-09-13",4.5107,4.5477,4.4757,4.5194,324592000],["2019-09-16",4.4444,4.511,4.434,4.4764,231832000],["2019-09-17",4.4832,4.502,4.4367,4.4978,223048000],["2019-09-18",4.4909,4.5065,4.3843,4.4707,258152000],["2019-09-19",4.4767,4.4951,4.3845,4.3952,245476000],["2019-09-20",4.3942,4.4178,4.2795,4.2896,350244000],["2019-09-23",4.2899,4.3885,4.2862,4.3431,249712000],["2019-09-24",4.3744,4.4039,4.2502,4.2857,317268000],["2019-09-25",4.2852,4.4469,4.2405,4.4273,308432000],["2019-09-26",4.4176,4.4263,4.3542,4.4052,234564000],["2019-09-27",4.3634,4.4141,4.2059,4.2665,362056000],["2019-09-30",4.2924,4.3341,4.2611,4.3239,186184000],["2019-10-01",4.347,4.4961,4.3175,4.3222,366008000],["2019-10-02",4.3003,4.3123,4.2261,4.2983,293372000],["2019-10-03",4.3028,4.51,4.2725,4.5038,450588000],["2019-10-04",4.506,4.5495,4.4409,4.5202,265524000],["2019-10-07",4.585,4.6784,4.5763,4.5788,480984000],["2019-10-08",4.4871,4.4871,4.3843,4.4024,444436000],["2019-10-09",4.4792,4.5383,4.4504,4.4889,292412000],["2019-10-10",4.4866,4.5974,4.4814,4.5465,309124000],["2019-10-11",4.6305,4.7032,4.6116,4.62,446404000],["2019-10-14",4.6113,4.6543,4.5803,4.6334,200040000],["2019-10-15",4.7236,4.9504,4.7097,4.8779,664124000],["2019-10-16",4.8438,4.9487,4.8128,4.8242,428944000],["2019-10-17",4.8687,4.9136,4.7718,4.8262,263436000],["2019-10-18",4.8267,4.8592,4.6575,4.7318,307440000],["2019-10-21",4.7932,4.8823,4.7743,4.8689,261868000],["2019-10-22",4.9258,5.0309,4.8513,4.859,328720000],["2019-10-23",4.777,4.8602,4.7452,4.8461,279916000],["2019-10-24",4.8873,4.9236,4.8533,4.89,232020000],["2019-10-25",4.9705,5.1017,4.9628,5.0808,423092000],["2019-10-28",5.1245,5.1891,5.0952,5.1367,330792000],["2019-10-29",5.1228,5.1292,5.0212,5.0406,211236000],["2019-10-30",5.0674,5.0731,4.9745,5.0426,205960000],["2019-10-31",5.0217,5.0426,4.9136,4.9934,209732000],["2019-11-01",4.9581,5.0647,4.933,5.0324,283640000],["2019-11-04",5.1133,5.2413,5.0902,5.2289,376716000],["2019-11-05",5.2286,5.2547,5.1588,5.2067,300868000],["2019-11-06",5.1827,5.2082,5.0701,5.1576,269012000],["2019-11-07",5.244,5.2587,5.1305,5.1752,280340000],["2019-11-08",5.1583,5.1928,5.1208,5.1613,189100000],["2019-11-11",5.1605,5.1943,5.0744,5.1712,243436000],["2019-11-12",5.2095,5.2626,5.1745,5.2067,283504000],["2019-11-13",5.1754,5.203,5.1146,5.1809,300188000],["2019-11-14",5.1899,5.2135,5.13,5.2112,518080000],["2019-11-15",5.209,5.2607,4.9839,5.0721,1053628000],["2019-11-18",5.0647,5.2997,5.0617,5.2731,574588000],["2019-11-19",5.242,5.2656,5.1084,5.1665,414564000],["2019-11-20",5.1437,5.3295,5.131,5.2457,472588000],["2019-11-21",5.2413,5.2969,5.1993,5.2209,288388000],["2019-11-22",5.2435,5.29,5.2149,5.2385,224100000],["2019-11-25",5.3665,5.4999,5.3536,5.4949,506476000],["2019-11-26",5.4773,5.482,5.3839,5.3903,385244000],["2019-11-27",5.4358,5.4701,5.3988,5.4251,215784000],["2019-11-29",5.3943,5.4226,5.364,5.3878,141556000],["2019-12-02",5.3809,5.3943,5.1865,5.2016,372036000],["2019-12-03",5.0182,5.1661,4.9809,5.1621,465232000],["2019-12-04",5.2456,5.268,5.1773,5.2059,273424000],["2019-12-05",5.2277,5.2434,5.1584,5.189,184884000],["2019-12-06",5.2581,5.307,5.2481,5.2742,232236000],["2019-12-09",5.2514,5.3289,5.2427,5.2742,211880000],["2019-12-10",5.3043,5.3709,5.2516,5.3192,256388000],["2019-12-11",5.3297,5.4082,5.3272,5.4027,233796000],["2019-12-12",5.3739,5.5882,5.365,5.57,404348000],["2019-12-13",5.573,5.6921,5.5141,5.5681,454704000],["2019-12-16",5.6155,5.6692,5.5874,5.5969,320976000],["2019-12-17",5.6155,5.6976,5.6061,5.6749,321196000],["2019-12-18",5.7097,5.7657,5.7013,5.7053,343548000],["2019-12-19",5.7398,5.8666,5.7349,5.8532,445360000],["2019-12-20",5.9196,5.9757,5.9004,5.9504,603044000],["2019-12-23",5.979,6.011,5.926,5.9367,355060000],["2019-12-24",5.9213,5.9489,5.887,5.9317,138864000],["2019-12-26",5.9352,5.974,5.9163,5.9459,182852000],["2019-12-27",5.9611,5.9745,5.8619,5.8882,254644000],["2019-12-30",5.8664,5.8716,5.7438,5.7751,258056000],["2019-12-31",5.7398,5.8587,5.7207,5.8492,231004000],["2020-01-02",5.935,5.9638,5.8845,5.9638,237536000],["2020-01-03",5.8442,5.9121,5.8194,5.8683,205384000],["2020-01-06",5.7751,5.8982,5.749,5.893,262636000],["2020-01-07",5.9213,6.01,5.8763,5.9643,314856000],["2020-01-08",5.9601,6.0168,5.9201,5.9755,277108000],["2020-01-09",6.0617,6.1135,5.9874,6.0411,255112000],["2020-01-10",6.1483,6.1786,6.0593,6.0734,316296000],["2020-01-13",6.1565,6.289,6.1338,6.2638,319840000],["2020-01-14",6.2211,6.2464,6.1338,6.147,359088000],["2020-01-15",6.1597,6.1821,6.0786,6.1045,263104000],["2020-01-16",6.1579,6.194,6.1346,6.188,284192000],["2020-01-17",6.2072,6.2146,6.1492,6.1967,253792000],["2020-01-21",6.1602,6.197,6.1294,6.1634,217916000],["2020-01-22",6.2087,6.3039,6.1898,6.2174,239240000],["2020-01-23",6.2574,6.2942,6.1686,6.2857,244516000],["2020-01-24",6.4011,6.4508,6.1724,6.2266,373512000],["2020-01-27",5.9223,6.022,5.7729,5.971,470536000],["2020-01-28",6.0369,6.1965,5.9837,6.1642,310976000],["2020-01-29",6.1497,6.1858,6.064,6.1038,258848000],["2020-01-30",6.0061,6.1239,5.9511,6.1105,290504000],["2020-01-31",6.0647,6.0767,5.8355,5.8773,370420000],["2020-02-03",5.8591,5.9936,5.8529,5.9742,255564000],["2020-02-04",6.1159,6.1624,6.066,6.1433,271544000],["2020-02-05",6.2641,6.2743,6.1502,6.2335,208220000],["2020-02-06",6.2678,6.3203,6.1868,6.3203,218284000],["2020-02-07",6.2803,6.3024,6.2288,6.2542,189752000],["2020-02-10",6.2768,6.5378,6.2718,6.537,529608000],["2020-02-11",6.6452,6.7739,6.5833,6.6593,638556000],["2020-02-12",6.712,6.7814,6.6733,6.7749,374644000],["2020-02-13",6.717,6.7983,6.6897,6.7312,528016000],["2020-02-14",7.1409,7.3325,7.1095,7.2037,1041924000],["2020-02-18",7.1006,7.3907,7.0812,7.3723,620164000],["2020-02-19",7.4946,7.8406,7.4946,7.823,694332000],["2020-02-20",7.775,7.8632,7.3668,7.6738,810052000],["2020-02-21",7.5617,7.5868,7.2254,7.3101,768180000],["2020-02-24",6.7165,7.0069,6.6621,6.7933,856916000],["2020-02-25",6.8684,6.9303,6.4125,6.5142,1055496000],["2020-02-26",6.5144,6.8473,6.5129,6.6534,747732000],["2020-02-27",6.3402,6.6412,6.1907,6.283,906416000],["2020-02-28",6.0308,6.777,6.0141,6.7176,1133252000],["2020-03-02",6.8874,6.9046,6.4919,6.8757,890744000],["2020-03-03",6.9315,6.9912,6.5283,6.6136,652792000],["2020-03-04",6.7208,7.0862,6.6462,7.0767,597408000],["2020-03-05",6.8775,7.0441,6.7531,6.7976,540328000],["2020-03-06",6.6183,6.6758,6.4173,6.6173,515412000],["2020-03-09",5.9671,6.4522,5.9243,6.1049,614160000],["2020-03-10",6.381,6.4939,6.1186,6.4939,580648000],["2020-03-11",6.3542,6.3825,6.0335,6.1305,499964000],["2020-03-12",5.608,5.8731,5.3677,5.3804,816540000],["2020-03-13",5.7333,5.995,5.4624,5.9905,634836000],["2020-03-16",5.2834,5.6239,4.8254,4.8851,726972000],["2020-03-17",4.9973,5.4935,4.7508,5.4042,833632000],["2020-03-18",4.9772,5.2219,4.4941,5.0448,874268000],["2020-03-19",5.0234,5.3908,4.8103,5.2973,765512000],["2020-03-20",5.4473,5.7288,5.1023,5.1177,804636000],["2020-03-23",5.1167,5.3846,4.9379,5.2903,643876000],["2020-03-24",5.696,6.2845,5.6724,6.1979,1101644000],["2020-03-25",6.3129,6.5123,6.0606,6.1094,793432000],["2020-03-26",6.3163,6.5223,6.2183,6.3984,696108000],["2020-03-27",6.2183,6.5447,6.1855,6.2862,638828000],["2020-03-30",6.3517,6.6153,6.3076,6.6061,602252000],["2020-03-31",6.6462,6.8501,6.4111,6.5566,949960000],["2020-04-01",6.3589,6.5051,6.0014,6.046,656912000],["2020-04-02",6.0751,6.3676,6.0271,6.3544,675764000],["2020-04-03",6.3168,6.3584,5.9296,6.0669,663212000],["2020-04-06",6.3487,6.7128,6.2912,6.676,727884000],["2020-04-07",6.8974,6.921,6.3999,6.4429,784520000],["2020-04-08",6.5519,6.6648,6.482,6.6399,542444000],["2020-04-09",6.7656,6.7884,6.4775,6.5405,525564000],["2020-04-13",6.4808,6.7208,6.3925,6.7121,398408000],["2020-04-14",6.8402,7.0969,6.8126,7.0628,530948000],["2020-04-15",6.8949,7.0683,6.8496,6.9854,366148000],["2020-04-16",7.1406,7.4371,7.1275,7.3302,745620000],["2020-04-17",7.4123,7.4337,7.1372,7.271,539120000],["2020-04-20",7.1446,7.3003,7.0956,7.1399,449388000],["2020-04-21",7.022,7.0832,6.6439,6.7036,735160000],["2020-04-22",6.8956,7.1603,6.8501,7.1175,483356000],["2020-04-23",7.1596,7.2914,7.0392,7.0643,424160000],["2020-04-24",7.0541,7.2051,6.9795,7.2031,352328000],["2020-04-27",7.3374,7.5491,7.3128,7.3894,479388000],["2020-04-28",7.5366,7.5665,7.2416,7.2471,442904000],["2020-04-29",7.3817,7.4764,7.3066,7.4237,379160000],["2020-04-30",7.3697,7.4237,7.2561,7.27,375916000],["2020-05-01",7.0727,7.1859,6.9854,7.0337,342096000],["2020-05-04",6.9864,7.259,6.9864,7.2454,317556000],["2020-05-05",7.3493,7.4687,7.2454,7.3063,368896000],["2020-05-06",7.3857,7.5118,7.3478,7.407,323464000],["2020-05-07",7.5461,7.6463,7.4948,7.5831,373732000],["2020-05-08",7.6548,7.7791,7.621,7.7729,339216000],["2020-05-11",7.768,8.0714,7.7394,8.0246,469060000],["2020-05-12",8.0824,8.1311,7.7533,7.763,493060000],["2020-05-13",7.8774,8.0376,7.5563,7.7406,625852000],["2020-05-14",7.802,7.9953,7.6486,7.9898,602312000],["2020-05-15",7.8498,8.4574,7.8341,8.4477,987660000],["2020-05-18",8.7161,8.8713,8.6365,8.7059,774460000],["2020-05-19",8.7457,9.0415,8.7184,8.7609,717320000],["2020-05-20",8.9455,8.9972,8.8437,8.9246,587536000],["2020-05-21",9.0057,9.0066,8.6932,8.7308,761068000],["2020-05-22",8.7805,9.0469,8.6691,8.9805,1038764000],["2020-05-26",9.1104,9.1352,8.6281,8.6736,770780000],["2020-05-27",8.5813,8.589,7.9562,8.4821,1175892000],["2020-05-28",8.3696,8.7161,8.3368,8.444,734896000],["2020-05-29",8.5112,8.8305,8.442,8.8305,745256000],["2020-06-01",8.7885,8.796,8.6455,8.7616,389876000],["2020-06-02",8.7517,8.7925,8.6141,8.7805,391320000],["2020-06-03",8.7776,8.8213,8.6559,8.7251,365440000],["2020-06-04",8.6878,8.902,8.6375,8.7261,424280000],["2020-06-05",8.7539,8.9555,8.6678,8.8789,481748000],["2020-06-08",8.8363,8.8488,8.6457,8.7644,387736000],["2020-06-09",8.7594,9.0677,8.7109,9.0043,468488000],["2020-06-10",9.1255,9.4562,9.1113,9.3236,632180000],["2020-06-11",9.1078,9.2185,8.7455,8.7557,583652000],["2020-06-12",9.1203,9.1449,8.6631,8.8913,570908000],["2020-06-15",8.7746,9.1399,8.7034,9.1314,400004000],["2020-06-16",9.1825,9.224,8.798,9.0267,535716000],["2020-06-17",9.0717,9.2561,9.0284,9.1934,408304000],["2020-06-18",9.1845,9.2397,9.0725,9.1755,254408000],["2020-06-19",9.1999,9.4014,9.1847,9.2185,524160000],["2020-06-22",9.2571,9.4873,9.2305,9.4828,398468000],["2020-06-23",9.507,9.598,9.3641,9.4064,375108000],["2020-06-24",9.4326,9.5124,9.1023,9.1929,449372000],["2020-06-25",9.3126,9.4612,9.1399,9.4462,376072000],["2020-06-26",9.4562,9.4562,9.0829,9.1128,592084000],["2020-06-29",9.1275,9.1621,8.859,9.1576,342248000],["2020-06-30",9.2711,9.4823,9.2238,9.454,367892000],["2020-07-01",9.4768,9.5316,9.3696,9.4861,326648000],["2020-07-02",9.5946,9.6926,9.5341,9.5679,364056000],["2020-07-06",9.6968,9.8631,9.6677,9.7939,315892000],["2020-07-07",9.9004,10.0236,9.8053,9.8262,357800000],["2020-07-08",9.9477,10.1779,9.9196,10.1689,365480000],["2020-07-09",10.3324,10.5213,10.1863,10.4605,494548000],["2020-07-10",10.5399,10.6061,10.3309,10.4309,497676000],["2020-07-13",10.5461,10.7425,9.9788,10.0059,457076000],["2020-07-14",10.0285,10.3548,9.7404,10.3292,542676000],["2020-07-15",10.3662,10.3849,10.0094,10.1801,403984000],["2020-07-16",9.9688,10.1597,9.8499,10.088,344964000],["2020-07-17",10.1783,10.2012,10.0412,10.1545,266284000],["2020-07-20",10.2269,10.4827,10.1099,10.4623,284852000],["2020-07-21",10.4645,10.5113,10.2393,10.2809,277036000],["2020-07-22",10.3197,10.5536,10.244,10.3906,367292000],["2020-07-23",10.4018,10.4984,9.985,10.083,411660000],["2020-07-24",9.8295,10.317,9.7319,10.1475,473292000],["2020-07-27",10.1851,10.3936,10.1706,10.3734,292132000],["2020-07-28",10.3264,10.3341,10.1622,10.1684,271636000],["2020-07-29",10.3428,10.4678,10.2993,10.4172,284508000],["2020-07-30",10.3272,10.574,10.2478,10.5651,308880000],["2020-07-31",10.5145,10.7169,10.3849,10.5658,386080000],["2020-08-03",10.683,11.0476,10.6658,10.9595,412720000],["2020-08-04",10.999,11.176,10.8557,11.176,310336000],["2020-08-05",11.1922,11.3193,11.1148,11.2347,249924000],["2020-08-06",11.2974,11.3056,11.1272,11.2832,244316000],["2020-08-07",11.2603,11.4517,10.9866,11.1479,342516000],["2020-08-10",11.282,11.3556,10.8064,11.1135,427796000],["2020-08-11",11.0227,11.0854,10.746,10.8,354512000],["2020-08-12",10.9401,11.4141,10.9077,11.3875,464412000],["2020-08-13",11.4928,11.6677,11.3034,11.3902,374460000],["2020-08-14",11.4768,11.6508,11.3877,11.5107,366436000],["2020-08-17",11.7966,12.3525,11.7628,12.2801,621300000],["2020-08-18",12.3926,12.4384,12.0305,12.2042,503448000],["2020-08-19",12.2398,12.2582,12.0422,12.0825,622624000],["2020-08-20",11.9198,12.3179,11.824,12.085,921388000],["2020-08-21",12.1455,12.7497,12.139,12.625,999868000],["2020-08-24",12.8243,12.853,12.4498,12.6616,490564000],["2020-08-25",12.5725,12.7024,12.5158,12.6912,289076000],["2020-08-26",12.7402,12.8092,12.6193,12.7141,321244000],["2020-08-27",12.7226,12.7907,12.5086,12.57,317604000],["2020-08-28",12.6166,13.0874,12.5842,13.0871,537160000],["2020-08-31",13.122,13.5124,12.9776,13.3128,500840000],["2020-09-01",13.4219,13.9334,13.3785,13.7614,511316000],["2020-09-02",14.6403,14.6632,13.84,14.2846,874012000],["2020-09-03",13.7691,13.8246,12.8232,12.9594,945128000],["2020-09-04",12.7286,13.1182,11.6543,12.5681,1463684000],["2020-09-08",11.6839,12.4959,11.6538,11.8616,795728000],["2020-09-09",12.3465,12.754,12.179,12.6602,736200000],["2020-09-10",12.9332,13.0089,12.1145,12.2586,698684000],["2020-09-11",12.4316,12.5979,11.8444,12.112,636928000],["2020-09-14",13.0246,13.2576,12.5768,12.8167,1201744000],["2020-09-15",13.2227,13.2414,12.7724,12.935,727556000],["2020-09-16",12.9014,13.0363,12.4598,12.4605,556384000],["2020-09-17",12.0799,12.5355,11.9828,12.4097,792512000],["2020-09-18",12.5394,12.578,11.937,12.1367,698460000],["2020-09-21",11.8736,12.4685,11.8532,12.4633,721044000],["2020-09-22",12.5208,12.5934,12.1031,12.5832,646452000],["2020-09-23",12.5213,12.6721,12.0272,12.0715,647012000],["2020-09-24",12.0202,12.5153,11.9622,12.2947,731240000],["2020-09-25",12.3938,12.8279,12.1929,12.8182,588016000],["2020-09-28",12.984,12.9955,12.695,12.9788,573808000],["2020-09-29",12.8817,13.3848,12.8775,13.1687,621460000],["2020-09-30",13.1007,13.5637,13.0935,13.4721,689184000],["2020-10-01",13.6987,13.7034,13.4027,13.5558,525004000],["2020-10-02",13.168,13.4612,12.9947,13.0059,552496000],["2020-10-05",13.1789,13.5854,13.1657,13.5837,479820000],["2020-10-06",13.7703,14.081,13.6061,13.6772,784420000],["2020-10-07",13.9394,14.0584,13.8037,13.9038,418084000],["2020-10-08",14.0143,14.0238,13.6987,13.7791,378900000],["2020-10-09",13.7076,13.7646,13.6018,13.7034,346892000],["2020-10-12",13.9292,14.2851,13.8525,14.1646,434744000],["2020-10-13",14.2348,14.2866,13.9583,14.1868,344604000],["2020-10-14",14.2289,14.2809,13.8998,14.0345,276100000],["2020-10-15",13.7512,13.9453,13.7084,13.9097,267224000],["2020-10-16",13.9762,14.0606,13.733,13.7519,242392000],["2020-10-19",13.843,13.9232,13.3489,13.4395,298068000],["2020-10-20",13.5249,13.7402,13.4487,13.5866,229212000],["2020-10-21",13.5662,13.732,13.4194,13.4664,219596000],["2020-10-22",13.4642,13.553,13.1747,13.3034,290480000],["2020-10-23",13.392,13.5346,13.2339,13.5316,233484000],["2020-10-26",13.3691,13.6337,12.9823,13.0846,336896000],["2020-10-27",13.2486,13.384,13.1346,13.339,250520000],["2020-10-28",13.1411,13.2028,12.5546,12.5725,376520000],["2020-10-29",12.7831,13.1358,12.695,12.9678,320080000],["2020-10-30",12.7946,12.8807,12.2469,12.4799,416820000],["2020-11-02",12.6032,12.7814,12.3415,12.5265,299652000],["2020-11-03",12.6537,13.0485,12.5484,12.9633,272900000],["2020-11-04",13.3315,13.7679,13.2795,13.7348,410228000],["2020-11-05",14.1014,14.2771,13.9307,14.0989,319028000],["2020-11-06",14.0489,14.5258,13.8351,14.4992,383348000],["2020-11-09",14.4897,14.6281,13.552,13.572,582976000],["2020-11-10",13.5478,13.5478,12.5738,12.7149,644068000],["2020-11-11",12.9974,13.3771,12.8924,13.3601,404744000],["2020-11-12",13.4209,13.7066,13.2586,13.3987,365812000],["2020-11-13",13.5685,13.6098,13.0029,13.2396,346312000],["2020-11-16",13.1157,13.5906,13.0993,13.457,413776000],["2020-11-17",13.494,13.5376,13.2464,13.3644,312028000],["2020-11-18",13.4072,13.5471,13.1281,13.3708,510924000],["2020-11-19",13.1558,13.4293,13.0435,13.3823,565936000],["2020-11-20",13.396,13.4363,13.0086,13.0313,341088000],["2020-11-23",13.1144,13.3248,12.9594,13.0833,361356000],["2020-11-24",13.0858,13.1052,12.8294,12.9019,346500000],["2020-11-25",12.9763,13.2123,12.9638,13.1777,259916000],["2020-11-27",13.3173,13.3497,13.1137,13.2041,167276000],["2020-11-30",13.2078,13.3546,12.9163,13.3437,286952000],["2020-12-01",13.4341,13.4704,13.1712,13.3322,296948000],["2020-12-02",13.2929,13.6145,13.1772,13.4861,283360000],["2020-12-03",13.5329,13.6051,13.2754,13.3422,199520000],["2020-12-04",13.3944,13.5055,13.3349,13.5038,202244000],["2020-12-07",13.5466,13.6761,13.4457,13.5521,223244000],["2020-12-08",13.5304,13.5441,13.2281,13.2963,271920000],["2020-12-09",13.247,13.3601,12.8165,12.8788,401300000],["2020-12-10",12.8173,13.0162,12.7979,12.9201,207764000],["2020-12-11",12.9151,12.9677,12.7715,12.9609,209264000],["2020-12-14",13.0354,13.3349,13.0249,13.2553,270156000],["2020-12-15",13.3857,13.4099,13.1338,13.3068,193016000],["2020-12-16",13.3686,13.3832,13.1594,13.1893,223116000],["2020-12-17",13.313,13.3257,13.1255,13.2876,231384000],["2020-12-18",13.3252,13.3511,13.018,13.2187,342064000],["2020-12-21",13.0222,13.3163,12.9154,13.2787,302332000],["2020-12-22",13.2657,13.2836,13.0015,13.2249,185580000],["2020-12-23",13.2027,13.2216,12.9527,12.957,179144000],["2020-12-24",12.9849,13.0797,12.8867,12.9415,97884000],["2020-12-28",13.01,13.01,12.712,12.8482,212564000],["2020-12-29",12.8731,13.02,12.7906,12.8912,170372000],["2020-12-30",12.938,13.1606,12.8449,13.0929,225396000],["2020-12-31",13.0837,13.0981,12.8631,13.0025,192424000],["2021-01-04",13.0516,13.5976,12.9104,13.0608,560640000],["2021-01-05",13.0471,13.3895,13.0344,13.3509,322760000],["2021-01-06",13.1694,13.1918,12.5354,12.5638,580424000],["2021-01-07",12.9154,13.324,12.8347,13.2904,461480000],["2021-01-08",13.3088,13.3671,12.9896,13.2234,292528000],["2021-01-11",13.3648,13.9049,13.3088,13.5668,518344000],["2021-01-12",13.6972,13.6992,13.2914,13.4306,291476000],["2021-01-13",13.4358,13.5702,13.3312,13.4774,210028000],["2021-01-14",13.5204,13.5451,13.1275,13.1472,283120000],["2021-01-15",13.1748,13.2717,12.7969,12.8078,277780000],["2021-01-19",12.9639,13.0414,12.7924,12.9729,226188000],["2021-01-20",13.0591,13.3765,13.0043,13.312,258572000],["2021-01-21",13.3646,13.943,13.1997,13.8118,337780000],["2021-01-22",13.6848,13.7861,13.5725,13.6574,246820000],["2021-01-25",13.7264,13.7729,13.1833,13.5984,251112000],["2021-01-26",13.5259,13.5899,13.3337,13.3813,163980000],["2021-01-27",13.1768,13.1796,12.7423,12.8658,371272000],["2021-01-28",12.944,13.2861,12.9084,12.9985,228316000],["2021-01-29",13.0224,13.2812,12.8596,12.9375,271552000],["2021-02-01",13.0008,13.2174,12.8509,13.1838,217204000],["2021-02-02",13.3449,13.5175,13.2321,13.5023,220440000],["2021-02-03",13.5812,13.8758,13.4622,13.4761,245408000],["2021-02-04",13.4766,13.6185,13.2841,13.6093,201340000],["2021-02-05",13.6698,13.682,13.4913,13.5364,169152000],["2021-02-08",13.6721,14.4156,13.6721,14.3807,434624000],["2021-02-09",14.2831,14.5246,14.1653,14.2059,287560000],["2021-02-10",14.4051,14.8451,14.2839,14.7049,485352000],["2021-02-11",14.92,15.2109,14.865,15.1895,450828000],["2021-02-12",14.9895,15.2298,14.7156,14.9011,374756000],["2021-02-16",15.0037,15.3107,14.8899,15.2686,321960000],["2021-02-17",15.11,15.1623,14.7206,14.8461,274756000],["2021-02-18",14.6698,14.8135,14.5164,14.7694,233868000],["2021-02-19",14.9641,15.116,14.7871,14.8665,271724000],["2021-02-22",14.7154,15.0724,14.2674,14.2981,325884000],["2021-02-23",14.0187,14.1815,13.3357,14.0852,391780000],["2021-02-24",14.066,14.4484,13.7007,14.4407,448320000],["2021-02-25",13.9891,14.317,13.1631,13.254,824436000],["2021-02-26",13.6972,13.7988,13.3073,13.6594,500932000],["2021-03-01",13.8192,13.869,13.4988,13.7861,353184000],["2021-03-02",13.8441,13.8646,13.3422,13.3524,264116000],["2021-03-03",13.3723,13.3974,12.7473,12.7533,377592000],["2021-03-04",12.7493,12.9229,12.0352,12.3205,573344000],["2021-03-05",12.4996,12.4996,11.6323,12.4114,542840000],["2021-03-08",12.4,12.4211,11.52,11.5467,543112000],["2021-03-09",12.0857,12.5704,12.0149,12.4742,521824000],["2021-03-10",12.7933,12.9323,12.4117,12.4224,384376000],["2021-03-11",12.9024,12.9983,12.6877,12.9457,299916000],["2021-03-12",12.6018,12.8414,12.5437,12.8088,243964000],["2021-03-15",12.8175,13.1582,12.7203,13.1428,221988000],["2021-03-16",13.3074,13.4628,13.0685,13.2424,272128000],["2021-03-17",12.9918,13.4038,12.9418,13.2922,243864000],["2021-03-18",13.0882,13.1355,12.6703,12.6757,293896000],["2021-03-19",12.7031,12.874,12.5661,12.7985,299208000],["2021-03-22",12.8653,13.3453,12.8593,13.1378,297804000],["2021-03-23",13.2055,13.2955,12.9734,13.0227,222048000],["2021-03-24",13.1029,13.1109,12.5903,12.5965,245840000],["2021-03-25",12.4536,12.668,12.2269,12.4892,295144000],["2021-03-26",12.5084,12.809,12.328,12.7921,363968000],["2021-03-29",12.7731,13.0145,12.6533,12.9007,273520000],["2021-03-30",12.7948,12.9276,12.6583,12.8244,200204000],["2021-03-31",12.9677,13.421,12.9348,13.2992,314776000],["2021-04-01",13.5224,13.819,13.4616,13.761,308276000],["2021-04-05",13.8165,13.9625,13.6825,13.9361,255672000],["2021-04-06",13.9483,14.0026,13.7229,13.8106,191744000],["2021-04-07",13.8297,14.1912,13.6611,14.0915,251284000],["2021-04-08",14.2004,14.4183,14.1966,14.2644,244416000],["2021-04-09",14.1618,14.355,14.1229,14.3471,195172000],["2021-04-12",14.2372,15.2961,14.0873,15.1531,869324000],["2021-04-13",15.1755,15.6423,15.0702,15.6219,676212000],["2021-04-14",15.5676,15.6627,15.1715,15.2209,385500000],["2021-04-15",15.6049,16.1547,15.574,16.0779,598480000],["2021-04-16",15.994,16.1063,15.8069,15.854,335208000],["2021-04-19",15.4794,15.7494,15.177,15.3053,404420000],["2021-04-20",15.2669,15.44,14.908,15.1155,334132000],["2021-04-21",15.0632,15.306,15.0467,15.304,216776000],["2021-04-22",15.3185,15.3818,14.7292,14.7957,277788000],["2021-04-23",14.8794,15.2786,14.8455,15.2091,227500000],["2021-04-26",15.1292,15.4221,15.0694,15.4211,197796000],["2021-04-27",15.5212,15.6129,15.2981,15.3252,164572000],["2021-04-28",15.308,15.4752,15.1596,15.2206,209416000],["2021-04-29",15.3434,15.3798,15.0161,15.2684,173196000],["2021-04-30",15.1187,15.3085,14.9419,14.9543,201912000],["2021-05-03",15.0694,15.1907,14.7332,14.7822,203912000],["2021-05-04",14.5835,14.5837,13.9588,14.2985,405324000],["2021-05-05",14.6549,14.7591,14.3346,14.4054,292024000],["2021-05-06",14.442,14.5177,14.1657,14.4696,193380000],["2021-05-07",14.7538,14.9157,14.6178,14.7578,229328000],["2021-05-10",14.7329,14.7516,14.1976,14.2133,268904000],["2021-05-11",13.7742,14.302,13.6995,14.2537,285584000],["2021-05-12",13.958,14.2078,13.6589,13.7079,303408000],["2021-05-13",13.9822,14.029,13.4095,13.615,285404000],["2021-05-14",13.839,14.2753,13.698,14.1907,258616000],["2021-05-17",14.105,14.1172,13.8026,14.1134,216980000],["2021-05-18",14.2146,14.3513,13.9525,13.9642,186256000],["2021-05-19",13.5166,14.0278,13.4935,14.0141,344000000],["2021-05-20",14.2499,14.6298,14.2181,14.5588,321592000],["2021-05-21",15.108,15.1661,14.8148,14.9367,672992000],["2021-05-24",15.1566,15.6871,15.1202,15.5546,554816000],["2021-05-25",15.7081,15.7604,15.4256,15.5902,435408000],["2021-05-26",15.6764,15.7357,15.529,15.6423,370440000],["2021-05-27",15.642,15.6921,15.4032,15.4311,581476000],["2021-05-28",15.444,16.2177,15.444,16.1848,644536000],["2021-06-01",16.2102,16.328,15.8448,16.2047,472804000],["2021-06-02",16.1925,16.8566,16.1758,16.7166,594168000],["2021-06-03",16.6394,17.1956,16.5221,16.9074,580008000],["2021-06-04",17.0496,17.5961,17.0327,17.5136,617120000],["2021-06-07",17.5067,17.747,17.1296,17.5542,575756000],["2021-06-08",17.4628,17.5567,17.1876,17.3928,323848000],["2021-06-09",17.4554,17.5144,17.1963,17.2984,381656000],["2021-06-10",17.2902,17.4317,17.1168,17.3649,287772000],["2021-06-11",17.4192,17.8774,17.3836,17.7638,416308000],["2021-06-14",17.8443,17.9773,17.6019,17.9566,321376000],["2021-06-15",17.8533,17.9542,17.6669,17.7272,243032000],["2021-06-16",17.7294,17.8929,17.5239,17.7489,307124000],["2021-06-17",17.7132,18.7701,17.695,18.5929,809656000],["2021-06-18",18.7193,19.3082,18.5199,18.5745,968856000],["2021-06-21",18.3717,18.4726,17.7613,18.3637,672384000],["2021-06-22",18.4078,18.8984,18.3226,18.8216,580144000],["2021-06-23",18.9422,19.0867,18.8426,18.9916,332356000],["2021-06-24",19.1615,19.3531,19.0225,19.1393,320924000],["2021-06-25",19.214,19.2788,18.8294,18.9654,278364000],["2021-06-28",19.2945,20.0095,19.2524,19.9161,495436000],["2021-06-29",19.814,20.0295,19.5892,19.9577,367632000],["2021-06-30",19.9303,20.093,19.7953,19.9336,326568000],["2021-07-01",20.0556,20.3855,19.95,20.1423,480136000],["2021-07-02",20.3698,20.4346,20.2178,20.4164,342764000],["2021-07-06",20.666,20.7702,20.2801,20.6272,446708000],["2021-07-07",20.7816,20.803,20.2619,20.3015,418428000],["2021-07-08",19.7881,20.0636,19.6328,19.8341,503300000],["2021-07-09",19.8937,20.011,19.6862,19.9811,296624000],["2021-07-12",20.1702,20.462,20.1182,20.4418,321984000],["2021-07-13",20.3302,20.3907,20.0447,20.1802,290708000],["2021-07-14",20.2876,20.3474,19.6847,19.7731,380100000],["2021-07-15",19.7435,19.7786,18.7935,18.9009,550564000],["2021-07-16",18.9649,19.091,18.0107,18.0984,688224000],["2021-07-19",17.8535,18.9764,17.8039,18.715,749060000],["2021-07-20",18.6654,18.7731,18.1014,18.5478,434687000],["2021-07-21",18.8169,19.4597,18.6774,19.3431,371017000],["2021-07-22",19.5743,19.8184,19.2096,19.5265,323826000],["2021-07-23",19.5882,19.6321,19.1836,19.4906,195672000],["2021-07-26",19.2444,19.375,18.8488,19.2275,203943000],["2021-07-27",19.1986,19.5544,18.6764,19.1418,248863000],["2021-07-28",19.2524,19.5783,18.9295,19.4358,202191000],["2021-07-29",19.4517,19.7846,19.2614,19.5942,190781000],["2021-07-30",19.3511,19.5623,19.1966,19.4318,183497000],["2021-08-02",19.6321,19.8922,19.2943,19.6819,217444000],["2021-08-03",19.672,20.1523,19.1537,19.7467,301811000],["2021-08-04",19.9211,20.248,19.7597,20.2041,231309000],["2021-08-05",20.4293,20.6615,20.2719,20.5659,211435000],["2021-08-06",20.4533,20.4991,20.1403,20.2958,178497000],["2021-08-09",20.3755,20.4373,20.0736,20.225,146443000],["2021-08-10",20.252,20.3596,19.7666,19.8673,179238000],["2021-08-11",19.9739,19.9799,19.363,19.6311,185925000],["2021-08-12",19.8015,19.96,19.5524,19.8364,151652000],["2021-08-13",19.8364,20.1443,19.7826,20.1184,183063000],["2021-08-16",20.0656,20.2171,19.3859,19.8812,210876000],["2021-08-17",19.6171,19.7019,19.2006,19.3909,204585000],["2021-08-18",19.4328,19.5663,18.9345,18.9744,285913000],["2021-08-19",19.4268,20.4244,18.6973,19.7298,766555000],["2021-08-20",19.9221,20.7931,19.8643,20.7442,675741000],["2021-08-23",20.8987,21.9212,20.8778,21.8823,575807000],["2021-08-24",21.678,21.8833,21.4608,21.7179,297299000],["2021-08-25",21.6621,22.3925,21.6471,22.1364,347701000],["2021-08-26",22.1235,22.263,21.7149,21.9919,237940000],["2021-08-27",22.1075,22.6437,22.0906,22.558,304722000],["2021-08-30",22.7513,22.9636,22.4733,22.6098,262580000],["2021-08-31",22.6208,22.6208,22.0476,22.3118,259850000],["2021-09-01",22.4114,22.6228,22.2839,22.3676,201767000],["2021-09-02",22.4443,22.5191,22.2221,22.3227,187834000],["2021-09-03",22.252,22.9108,22.1274,22.7683,280532000],["2021-09-07",22.7583,22.8241,22.4483,22.5879,198107000],["2021-09-08",22.4394,22.536,21.9051,22.2659,254434000],["2021-09-09",22.239,22.4643,22.0586,22.1045,196856000],["2021-09-10",22.2749,22.552,22.1972,22.4045,248376000],["2021-09-13",22.6098,22.8889,21.7865,22.0795,297500000],["2021-09-14",22.2021,22.3367,22.0138,22.1692,199755000],["2021-09-15",22.236,22.2938,21.8941,22.2679,166538000],["2021-09-16",22.1104,22.2041,21.8553,22.1692,156033000],["2021-09-17",22.2271,22.248,21.7586,21.8284,294503000],["2021-09-20",21.0768,21.3629,20.5944,21.0439,349440000],["2021-09-21",21.3469,21.3549,20.8815,21.1765,204688000],["2021-09-22",21.2961,21.8882,21.1267,21.8692,268726000],["2021-09-23",22.0676,22.4613,21.8184,22.4085,248555000],["2021-09-24",21.9978,22.0765,21.7895,22.0088,217655000],["2021-09-27",21.639,21.7277,21.2552,21.5891,245215000],["2021-09-28",21.1446,21.3489,20.5834,20.6313,343069000],["2021-09-29",20.8715,20.9482,20.4,20.4499,218394000],["2021-09-30",20.7001,20.9971,20.6203,20.6482,221009000],["2021-10-01",20.6821,20.7908,20.1369,20.6742,240978000],["2021-10-04",20.4369,20.4748,19.491,19.6675,345635000],["2021-10-05",19.8847,20.5805,19.7891,20.3841,279282000],["2021-10-06",20.0542,20.6522,20.0143,20.6323,297202000],["2021-10-07",21.023,21.2523,20.9034,21.0061,256919000],["2021-10-08",21.032,21.1366,20.707,20.7629,151258000],["2021-10-11",20.5077,20.9941,20.4439,20.6273,163388000],["2021-10-12",20.7599,20.9881,20.4608,20.6034,162134000],["2021-10-13",20.8496,20.9213,20.6452,20.8705,180652000],["2021-10-14",21.2184,21.6838,21.0529,21.6749,243589000],["2021-10-15",21.7387,21.8593,21.5911,21.7905,226994000],["2021-10-18",21.6779,22.2181,21.5732,22.1493,189494000],["2021-10-19",22.2031,22.3058,21.9649,22.2171,161473000],["2021-10-20",22.232,22.3596,21.9101,22.0307,146276000],["2021-10-21",22.0247,22.6367,22.0108,22.6178,187590000],["2021-10-22",22.7483,23.0543,22.4872,22.6517,249384000],["2021-10-25",22.8979,23.2786,22.6955,23.0902,230235000],["2021-10-26",23.9105,25.1764,23.8457,24.6361,485898000],["2021-10-27",24.3939,25.0079,24.2026,24.371,245990000],["2021-10-28",24.7966,24.8684,24.4428,24.8594,234204000],["2021-10-29",24.9192,25.6249,24.9182,25.4834,292503000],["2021-11-01",25.5651,25.8093,25.1445,25.7425,265740000],["2021-11-02",25.7375,26.5907,25.7156,26.3146,294112000],["2021-11-03",26.5828,26.6964,26.1492,26.511,239910000],["2021-11-04",27.1399,31.2624,27.0293,29.7035,1153631000],["2021-11-05",30.0882,31.2973,29.3138,29.6547,851260000],["2021-11-08",30.0504,30.9983,29.8092,30.7032,503101000],["2021-11-09",32.1764,32.2043,29.866,30.5567,646746000],["2021-11-10",29.26,30.7491,28.6839,29.3626,636206000],["2021-11-11",30.3683,30.4899,29.6796,30.2906,332172000],["2021-11-12",29.9118,30.5796,29.5331,30.2906,413054000],["2021-11-15",30.4521,30.5438,29.1513,29.9268,384909000],["2021-11-16",29.6617,30.2906,29.6088,30.1042,264484000],["2021-11-17",30.3185,30.4092,28.7058,29.1653,428508000],["2021-11-18",32.2611,32.6528,31.2185,31.5714,781711000],["2021-11-19",32.1375,32.9798,31.8006,32.8771,533867000],["2021-11-22",33.4074,34.5337,31.7956,31.8515,754335000],["2021-11-23",31.4318,32.2541,30.779,31.6422,532163000],["2021-11-24",31.3581,32.7475,30.8268,32.5671,435162000],["2021-11-26",32.4934,32.603,31.2474,31.3999,283069000],["2021-11-29",32.2601,33.3027,31.9312,33.2668,454964000],["2021-11-30",33.0605,33.2439,31.7598,32.5691,622066000],["2021-12-01",33.1144,33.1842,31.2812,31.336,484368000],["2021-12-02",31.1157,32.3757,30.9273,32.0248,472890000],["2021-12-03",31.8992,32.0278,30.0351,30.5963,544325000],["2021-12-06",29.7859,30.1458,27.9497,29.9424,658938000],["2021-12-07",30.8595,32.3468,30.5545,32.3249,593053000],["2021-12-08",31.8982,32.1883,31.3221,31.7258,475551000],["2021-12-09",31.6341,32.1036,30.3322,30.394,488507000],["2021-12-10",31.0519,31.2064,29.767,30.1029,488825000],["2021-12-13",30.1537,30.1986,28.0275,28.0723,598344000],["2021-12-14",27.6118,28.5877,27.1642,28.2478,667035000],["2021-12-15",28.3106,30.404,27.7503,30.3631,698297000],["2021-12-16",31.0539,31.0619,28.0045,28.2976,707366000],["2021-12-17",27.8969,28.8309,27.6726,27.7134,713758000],["2021-12-20",27.219,28.0554,27.0595,27.6317,461847000],["2021-12-21",28.2846,29.0283,27.3147,28.9834,524385000],["2021-12-22",28.8,29.4619,28.3594,29.3074,395184000],["2021-12-23",29.6613,29.9643,29.3383,29.5467,343022000],["2021-12-27",29.5666,30.9891,29.5467,30.8475,403686000],["2021-12-28",31.2134,31.2313,29.9175,30.2265,420591000],["2021-12-29",30.1777,30.4518,29.2735,29.9065,343139000],["2021-12-30",29.7331,30.3611,29.447,29.4928,308864000],["2021-12-31",29.5806,29.9354,29.2386,29.3184,266530000],["2022-01-03",29.7211,30.6143,29.6912,30.0261,391547000],["2022-01-04",30.1817,30.3721,28.2597,29.1978,527154000],["2022-01-05",28.8578,29.3234,27.4463,27.5171,498064000],["2022-01-06",27.553,28.3484,26.9798,28.0893,454186000],["2022-01-07",28.0524,28.3325,26.9718,27.1612,409939000],["2022-01-10",26.4973,27.3825,25.5632,27.3137,594681000],["2022-01-11",27.237,27.9766,26.7545,27.7294,404089000],["2022-01-12",27.9786,28.5049,27.5211,27.9108,383413000],["2022-01-13",28.2896,28.3903,26.4146,26.4913,540171000],["2022-01-14",26.2172,27.1114,26.1275,26.8572,395832000],["2022-01-18",26.1773,26.5541,25.6888,25.8214,424270000],["2022-01-19",25.9969,26.4594,24.9731,24.9881,488315000],["2022-01-20",25.2243,25.4984,24.0022,24.0739,435181000],["2022-01-21",23.433,24.7448,23.1897,23.3004,718958000],["2022-01-24",22.2597,23.3064,20.8222,23.2984,913982000],["2022-01-25",22.475,22.8708,21.9307,22.2537,664616000],["2022-01-26",23.1668,23.9812,22.2298,22.7003,755959000],["2022-01-27",23.4938,23.9194,21.6067,21.8749,573353000],["2022-01-28",21.9427,22.786,21.2289,22.7681,543774000],["2022-01-31",23.109,24.4318,22.9794,24.4089,564680000],["2022-02-01",25.0249,25.0658,23.8148,24.5604,518925000],["2022-02-02",25.7128,25.7357,24.4757,25.1625,543419000],["2022-02-03",24.381,24.998,23.7051,23.8726,410178000],["2022-02-04",23.8965,24.5574,23.5576,24.2424,354829000],["2022-02-07",24.2952,25.1027,24.1258,24.6501,376868000],["2022-02-08",24.2823,25.1505,23.9045,25.0289,410359000],["2022-02-09",25.5413,26.6408,25.2732,26.6209,524282000],["2022-02-10",25.9131,26.8402,25.5194,25.7427,513200000],["2022-02-11",25.8344,26.0696,23.6981,23.8736,605472000],["2022-02-14",23.8586,24.7967,23.6802,24.1906,440424000],["2022-02-15",24.8704,26.4614,24.706,26.4116,699869000],["2022-02-16",26.1763,26.4983,25.4715,26.4275,732676000],["2022-02-17",25.5493,25.7038,24.0889,24.4298,810595000],["2022-02-18",24.5903,24.9073,23.0273,23.5675,761255000],["2022-02-22",22.9625,23.9882,22.9276,23.3163,633422000],["2022-02-23",23.727,24.0789,22.2308,22.3165,566511000],["2022-02-24",20.9488,23.725,20.8242,23.6732,735801000],["2022-02-25",23.6463,24.1407,23.3074,24.0809,528866000],["2022-02-28",23.9164,24.5873,23.6323,24.3082,477319000],["2022-03-01",24.2145,24.3002,23.0592,23.4031,412056000],["2022-03-02",23.6852,24.3363,23.3452,24.1478,389642000],["2022-03-03",24.1897,24.2535,23.3991,23.6433,365095000],["2022-03-04",23.3143,23.6094,22.415,22.8677,431415000],["2022-03-07",22.749,22.9644,21.2664,21.2884,450821000],["2022-03-08",21.2455,22.3063,20.5885,21.4499,557467000],["2022-03-09",22.3203,23.1508,22.1807,22.9454,492742000],["2022-03-10",22.4639,22.7201,21.8168,22.5905,428066000],["2022-03-11",22.9534,23.076,21.9803,22.0342,367209000],["2022-03-14",21.8038,22.1957,21.096,21.2665,385354000],["2022-03-15",21.4539,22.9694,21.2585,22.9046,491996000],["2022-03-16",23.43,24.5237,23.103,24.423,671422000],["2022-03-17",24.0481,24.768,23.8348,24.6922,471941000],["2022-03-18",24.7251,26.4898,24.5506,26.3742,730719000],["2022-03-21",26.428,27.0711,25.8896,26.6543,591727000],["2022-03-22",26.6474,27.1568,25.9943,26.445,547007000],["2022-03-23",26.0482,26.5327,25.4988,25.5576,502120000],["2022-03-24",26.088,28.2356,25.8298,28.0661,877379000],["2022-03-25",27.8029,28.2735,27.1897,27.6095,579016000],["2022-03-28",27.6733,28.1658,27.1249,28.1349,425494000],["2022-03-29",28.6095,28.8598,27.8966,28.5706,488984000],["2022-03-30",28.2197,28.4111,27.4211,27.6075,463487000],["2022-03-31",27.6992,28.1638,27.1888,27.2047,523440000],["2022-04-01",27.2934,27.4141,26.1887,26.6324,517235000],["2022-04-04",26.6484,27.4759,26.5337,27.2785,397120000],["2022-04-05",27.1728,27.2376,25.7431,25.8537,436615000],["2022-04-06",24.8597,25.2246,23.9315,24.3343,703833000],["2022-04-07",24.3682,24.6483,23.4081,24.1359,557992000],["2022-04-08",23.8457,23.8517,22.9933,23.0501,524781000],["2022-04-11",22.1478,22.2535,21.5955,21.8517,575207000],["2022-04-12",22.4699,22.6573,21.2186,21.4399,662258000],["2022-04-13",21.6633,22.433,21.3911,22.1368,516943000],["2022-04-14",22.4379,22.7091,21.0999,21.1947,569097000],["2022-04-18",21.1368,22.0222,21.0162,21.7181,525701000],["2022-04-19",21.6553,22.3063,21.2505,22.1319,512781000],["2022-04-20",22.4499,22.6025,21.1368,21.418,468974000],["2022-04-21",21.6443,22.3253,19.9404,20.1229,656209000],["2022-04-22",20.2425,20.425,19.4419,19.4569,624713000],["2022-04-25",19.1448,19.8856,19.0391,19.8427,641566000],["2022-04-26",19.6593,19.729,18.6144,18.732,653143000],["2022-04-27",18.5426,19.1099,18.2355,18.3601,499460000],["2022-04-28",18.9105,19.9773,18.4349,19.7231,570327000],["2022-04-29",19.3442,20.068,18.4618,18.4917,500435000],["2022-05-02",18.4858,19.5157,18.3362,19.4748,572049000],["2022-05-03",19.3422,19.7659,19.076,19.5436,475751000],["2022-05-04",19.8636,20.3392,18.6951,20.2734,648855000],["2022-05-05",19.8078,19.8656,18.4449,18.7879,626331000],["2022-05-06",18.6802,19.4539,17.9364,18.6194,633297000],["2022-05-09",17.9803,18.2006,16.7769,16.8995,644455000],["2022-05-10",17.6363,18.1438,16.9743,17.5426,761474000],["2022-05-11",17.2953,17.7001,16.5186,16.5805,670167000],["2022-05-12",16.1707,16.738,15.5206,16.1268,708728000],["2022-05-13",16.738,17.8746,16.5436,17.6533,670437000],["2022-05-16",17.4568,17.735,17.055,17.2126,521446000],["2022-05-17",18.0201,18.3163,17.5815,18.1228,585830000],["2022-05-18",17.6523,18.064,16.8138,16.8875,545161000],["2022-05-19",16.8865,17.6343,16.6841,17.073,621310000],["2022-05-20",17.2804,17.3581,15.7081,16.6443,739105000],["2022-05-23",16.2255,16.8646,16.1308,16.8477,639889000],["2022-05-24",16.4608,16.5476,15.733,16.1059,588550000],["2022-05-25",15.9723,17.06,15.9523,16.9244,781132000],["2022-05-26",15.9882,18.0381,15.9743,17.7978,996575000],["2022-05-27",18.1318,18.8248,18.0461,18.755,738379000],["2022-05-31",18.9234,19.1428,18.2953,18.6164,664100000],["2022-06-01",18.6682,18.9962,18.068,18.2654,544514000],["2022-06-02",18.2375,19.5605,18.1438,19.5336,648656000],["2022-06-03",19.0252,19.2744,18.4668,18.6642,598779000],["2022-06-06",19.082,19.2794,18.5087,18.73,422406000],["2022-06-07",18.417,18.9434,18.1338,18.8696,388914000],["2022-06-08",18.747,19.1269,18.4837,18.5964,363252000],["2022-06-09",18.4298,18.8806,17.9911,17.998,395574000],["2022-06-10",17.5513,17.648,16.8223,16.927,465248000],["2022-06-13",15.9557,16.2668,15.5628,15.6037,604153000],["2022-06-14",15.6874,16.0215,15.3693,15.7922,469680000],["2022-06-15",16.0504,16.8213,15.8819,16.4812,563936000],["2022-06-16",15.8161,15.8979,15.3584,15.5578,545749000],["2022-06-17",15.6047,15.9507,15.2856,15.836,630334000],["2022-06-21",16.4294,16.9609,16.3616,16.5201,483089000],["2022-06-22",16.1811,16.6159,16.1352,16.3147,437135000],["2022-06-23",16.4733,16.5391,15.8091,16.1801,463680000],["2022-06-24",16.4543,17.0925,16.2648,17.0786,472153000],["2022-06-27",17.2641,17.282,16.58,16.8223,427968000],["2022-06-28",16.8532,17.1544,15.9009,15.9378,461149000],["2022-06-29",15.7702,15.7762,15.128,15.499,482352000],["2022-06-30",15.3185,15.5239,14.8209,15.117,686070000],["2022-07-01",14.8578,15.0213,14.3522,14.4828,577610000],["2022-07-05",14.1358,14.9296,14.0161,14.9226,651397000],["2022-07-06",14.9684,15.2766,14.7481,15.0881,529066000],["2022-07-07",15.4132,15.9009,15.3464,15.8141,492903000],["2022-07-08",15.3873,15.9926,15.3464,15.7942,467972000],["2022-07-11",15.483,15.484,14.9964,15.1101,437321000],["2022-07-12",15.2257,15.3883,14.8358,15.0402,458483000],["2022-07-13",14.5496,15.3324,14.425,15.122,521918000],["2022-07-14",15.0662,15.4302,14.6872,15.3294,456235000],["2022-07-15",15.6156,15.7383,15.4022,15.7184,385935000],["2022-07-18",16.2569,16.8502,15.9577,16.0564,670517000],["2022-07-19",16.4404,17.0626,16.1272,16.945,702366000],["2022-07-20",16.9001,17.8834,16.7545,17.7577,760538000],["2022-07-21",17.8355,18.0938,17.4964,18.0,557049000],["2022-07-22",17.8435,17.9173,17.0896,17.271,536671000],["2022-07-25",16.9719,17.0766,16.6029,16.9769,480748000],["2022-07-26",16.8422,16.8722,16.4324,16.4872,397865000],["2022-07-27",16.9848,17.8863,16.8662,17.7407,569776000],["2022-07-28",17.9252,18.0898,17.3917,17.9342,474646000],["2022-07-29",17.7637,18.1935,17.643,18.1127,435460000],["2022-08-01",18.1317,18.7938,17.9402,18.3899,476469000],["2022-08-02",18.0718,18.8856,18.0419,18.4747,489527000],["2022-08-03",18.1337,18.9155,18.0868,18.8407,418146000],["2022-08-04",18.7968,19.2206,18.7081,19.1618,409652000],["2022-08-05",18.7579,19.1758,18.6143,18.9364,386068000],["2022-08-08",17.4535,18.1885,17.1943,17.7437,981859000],["2022-08-09",17.2042,17.3987,16.6777,17.0387,668263000],["2022-08-10",17.649,18.0678,17.2691,18.0469,597422000],["2022-08-11",18.0808,18.6552,17.8265,17.8923,509327000],["2022-08-12",18.1097,18.6662,17.9033,18.6572,478094000],["2022-08-15",18.6492,19.1109,18.5615,18.9793,457666000],["2022-08-16",18.8676,19.089,18.4498,18.8267,451240000],["2022-08-17",18.4717,18.6363,18.0948,18.2842,446799000],["2022-08-18",18.2503,18.8128,18.1327,18.721,415447000],["2022-08-19",18.355,18.4687,17.7208,17.7996,441588000],["2022-08-22",17.4416,17.5094,16.919,16.9868,409593000],["2022-08-23",16.942,17.4166,16.923,17.1334,369986000],["2022-08-24",16.9649,17.3578,16.8482,17.1743,522661000],["2022-08-25",16.7974,17.8973,16.7864,17.8634,770691000],["2022-08-26",17.8076,17.8744,16.192,16.215,769127000],["2022-08-29",15.9756,16.2928,15.7233,15.7573,496132000],["2022-08-30",15.9158,15.9946,15.14,15.4252,530181000],["2022-08-31",15.3414,15.497,14.9176,15.0522,573710000],["2022-09-01",14.1697,14.3402,13.2333,13.8984,1178865000],["2022-09-02",14.061,14.1318,13.5534,13.6092,743157000],["2022-09-06",13.693,13.7409,13.314,13.4277,535751000],["2022-09-07",13.5295,13.8038,13.313,13.6801,512657000],["2022-09-08",13.4257,13.9734,13.3359,13.9554,624873000],["2022-09-09",14.122,14.4382,14.0911,14.3514,486612000],["2022-09-12",14.3335,14.511,14.1629,14.4691,484159000],["2022-09-13",13.7679,13.8876,13.0666,13.0985,714956000],["2022-09-14",13.2212,13.2571,12.8811,13.0955,588507000],["2022-09-15",12.9828,13.2003,12.7584,12.897,523625000],["2022-09-16",12.7105,13.1793,12.5858,13.1654,670751000],["2022-09-19",12.9798,13.4297,12.9778,13.3489,569685000],["2022-09-20",13.1823,13.4497,13.0247,13.1434,524818000],["2022-09-21",13.1803,13.9963,13.0776,13.2282,807679000],["2022-09-22",13.0377,13.1165,12.3973,12.5299,759162000],["2022-09-23",12.3893,12.5798,12.2267,12.4851,663309000],["2022-09-26",12.4601,12.6277,12.1838,12.1978,547343000],["2022-09-27",12.4761,12.7045,12.2277,12.3823,553854000],["2022-09-28",12.3793,12.7913,12.3235,12.7045,542414000],["2022-09-29",12.4172,12.4691,11.9165,12.1898,532763000],["2022-09-30",12.0571,12.6018,12.0451,12.109,565638000],["2022-10-03",12.3165,12.6467,12.0751,12.4811,547478000],["2022-10-04",12.8472,13.1873,12.8472,13.1344,584182000],["2022-10-05",12.8791,13.2881,12.5898,13.1763,507131000],["2022-10-06",13.1873,13.6222,13.0706,13.0975,644157000],["2022-10-07",12.4741,12.6387,11.9923,12.0461,672478000],["2022-10-10",12.0072,12.094,11.3798,11.6411,698699000],["2022-10-11",11.5324,11.8167,11.2551,11.5574,667482000],["2022-10-12",11.5504,11.706,11.317,11.4716,492590000],["2022-10-13",10.9439,12.0481,10.7863,11.9304,850103000],["2022-10-14",12.0272,12.0811,11.1763,11.1992,713432000],["2022-10-17",11.4895,11.9185,11.4885,11.8586,580774000],["2022-10-18",12.3135,12.4611,11.5893,11.9374,659362000],["2022-10-19",11.8496,12.3195,11.8047,12.0212,523131000],["2022-10-20",12.0831,12.7374,12.0751,12.1639,652398000],["2022-10-21",12.0681,12.4671,11.8576,12.4352,609494000],["2022-10-24",12.4771,12.6786,12.0342,12.5679,517457000],["2022-10-25",12.6626,13.2671,12.6327,13.2282,505482000],["2022-10-26",12.8372,13.3549,12.6766,12.8641,532953000],["2022-10-27",13.5963,13.8038,13.0896,13.1434,583113000],["2022-10-28",13.0716,13.8158,13.0287,13.7998,521040000],["2022-10-31",13.7439,13.8038,13.2641,13.4636,486341000],["2022-11-01",13.7769,13.8906,13.4856,13.5095,432817000],["2022-11-02",13.8158,14.1749,13.1783,13.1863,672628000],["2022-11-03",13.0108,13.7469,12.924,13.3878,500065000],["2022-11-04",13.9514,14.1938,13.6631,14.121,612576000],["2022-11-07",14.1928,14.3764,13.9195,14.2656,410061000],["2022-11-08",14.7644,14.8542,14.1809,14.5659,595292000],["2022-11-09",14.127,14.1759,13.725,13.7419,454414000],["2022-11-10",14.7634,15.734,14.511,15.7111,700819000],["2022-11-11",15.7679,16.3485,15.4437,16.2866,655487000],["2022-11-14",16.1779,16.4991,15.8826,16.2547,527852000],["2022-11-15",16.6807,16.956,16.3415,16.6248,545876000],["2022-11-16",16.122,16.3215,15.8338,15.8707,649547000],["2022-11-17",15.6761,16.2258,15.4966,15.6382,710894000],["2022-11-18",15.9265,15.9624,15.0826,15.3709,492072000],["2022-11-21",15.1096,15.4387,15.0427,15.2791,404739000],["2022-11-22",15.2901,16.0183,15.0846,15.9984,472866000],["2022-11-23",16.0582,16.4861,16.0083,16.4782,427241000],["2022-11-25",16.2777,16.4462,16.132,16.2298,167934000],["2022-11-28",15.9864,16.3166,15.6861,15.7879,303741000],["2022-11-29",15.7879,15.8926,15.4816,15.6003,298384000],["2022-11-30",15.6622,16.8925,15.5624,16.8855,565298000],["2022-12-01",16.9613,17.2267,16.5981,17.097,470977000],["2022-12-02",16.6221,16.8955,16.4085,16.8386,371389000],["2022-12-05",16.642,16.9573,16.4355,16.5732,352255000],["2022-12-06",16.4934,16.5363,15.7839,15.9516,352694000],["2022-12-07",15.737,16.1501,15.6323,16.0843,372388000],["2022-12-08",16.2369,17.1409,15.9236,17.1309,515456000],["2022-12-09",17.122,17.544,16.9374,16.9633,465338000],["2022-12-12",16.9992,17.4991,16.7598,17.4961,457328000],["2022-12-13",18.4899,18.7483,17.6717,18.0319,656589000],["2022-12-14",17.9471,18.2115,17.3814,17.6348,496888000],["2022-12-15",17.108,17.2816,16.663,16.9144,478542000],["2022-12-16",16.8266,17.0032,16.3736,16.5343,478232000],["2022-12-19",16.5353,16.5722,16.1092,16.218,354039000],["2022-12-20",16.0284,16.2738,15.8169,16.0493,403260000],["2022-12-21",16.0783,16.5901,16.0663,16.4644,325025000],["2022-12-22",16.0583,16.1022,14.849,15.305,565045000],["2022-12-23",15.1623,15.305,14.85,15.1723,349326000],["2022-12-27",15.0406,15.0665,14.0248,14.0897,464902000],["2022-12-28",13.8961,14.2304,13.8532,14.0049,351066000],["2022-12-29",14.3701,14.6504,14.1955,14.5706,354923000],["2022-12-30",14.3022,14.5966,14.2014,14.5816,310490000],["2023-01-03",14.8181,14.9628,14.0647,14.2833,401277000],["2023-01-04",14.5347,14.8201,14.2094,14.7163,431324000],["2023-01-05",14.4589,14.5317,14.1166,14.2334,389168000],["2023-01-06",14.4419,14.9767,14.0029,14.8261,405044000],["2023-01-09",15.2501,16.0204,15.1074,15.5933,504231000],["2023-01-10",15.4726,15.9266,15.4377,15.8737,384101000],["2023-01-11",15.8049,15.9925,15.5285,15.9655,353285000],["2023-01-12",16.0643,16.6001,15.4577,16.4744,551409000],["2023-01-13",16.2419,16.8845,16.1292,16.8615,447287000],["2023-01-17",16.8615,17.6887,16.8615,17.6628,511102000],["2023-01-18",17.6278,17.8334,17.2437,17.3385,439624000],["2023-01-19",16.9982,17.1589,16.6939,16.7278,452932000],["2023-01-20",16.9733,17.8164,16.7877,17.7994,564967000],["2023-01-23",18.024,19.2023,17.7785,19.1504,655163000],["2023-01-24",18.7853,19.4518,18.7783,19.2223,496204000],["2023-01-25",18.8711,19.3271,18.5388,19.2802,449537000],["2023-01-26",19.6573,20.1213,19.2353,19.7581,489535000],["2023-01-27",19.4189,20.5823,19.362,20.3198,542142000],["2023-01-30",19.9058,20.0953,19.1075,19.1195,488611000],["2023-01-31",19.1275,19.6434,18.908,19.4937,498017000],["2023-02-01",19.6473,21.145,19.5675,20.8966,660477000],["2023-02-02",20.9534,21.9003,20.6541,21.6609,564276000],["2023-02-03",20.9534,21.6968,20.7429,21.0532,429366000],["2023-02-06",20.7599,21.5222,20.7399,21.0422,452197000],["2023-02-07",21.3346,22.2097,21.1031,22.1238,664150000],["2023-02-08",22.3374,22.8273,21.9592,22.1558,559651000],["2023-02-09",22.5559,22.969,22.071,22.2875,523876000],["2023-02-10",21.6419,22.029,20.7649,21.2179,550737000],["2023-02-13",21.4902,21.9991,20.9155,21.7397,474919000],["2023-02-14",21.5302,22.9979,21.3186,22.9201,675474000],["2023-02-15",22.499,22.8043,22.057,22.7135,420575000],["2023-02-16",22.0839,22.5,21.8784,21.9532,412026000],["2023-02-17",21.583,21.6918,20.9285,21.3406,465888000],["2023-02-21",20.9534,21.4463,20.5723,20.6092,410015000],["2023-02-22",20.6611,21.0572,20.3757,20.708,513184000],["2023-02-23",23.388,23.835,22.974,23.6115,1117995000],["2023-02-24",23.1735,23.422,22.8961,23.2344,589716000],["2023-02-27",23.6175,23.8271,23.402,23.4489,452994000],["2023-02-28",23.3202,23.7722,23.1545,23.1645,455963000],["2023-03-01",23.1406,23.2044,22.4581,22.6477,460026000],["2023-03-02",22.4381,23.3282,22.3823,23.2623,389415000],["2023-03-03",23.2683,23.847,23.0787,23.837,412393000],["2023-03-06",23.838,24.1942,23.4349,23.5018,437429000],["2023-03-07",23.5517,24.0756,23.1934,23.2403,515154000],["2023-03-08",23.4389,24.1505,23.376,24.1315,513573000],["2023-03-09",24.1255,24.4039,23.3351,23.388,501257000],["2023-03-10",23.3611,23.5786,22.6795,22.918,474866000],["2023-03-13",22.7054,23.2503,22.2513,22.919,421890000],["2023-03-14",23.4479,24.1694,23.412,24.0137,474910000],["2023-03-15",23.7123,24.2363,23.3122,24.1784,524486000],["2023-03-16",23.9778,25.5356,23.8451,25.4887,583253000],["2023-03-17",25.9288,26.3449,25.6154,25.6723,848547000],["2023-03-20",25.5625,25.9707,25.0785,25.847,432747000],["2023-03-21",26.1264,26.338,25.329,26.1454,547408000],["2023-03-22",26.3709,27.5325,26.1833,26.4138,797295000],["2023-03-23",27.0595,27.4427,26.6353,27.1353,564889000],["2023-03-24",26.9756,27.1114,26.301,26.7242,454920000],["2023-03-27",26.782,26.9447,26.311,26.4767,361026000],["2023-03-28",26.3929,26.4587,25.7971,26.3559,356104000],["2023-03-29",26.7701,27.0226,26.5425,26.9288,393694000],["2023-03-30",27.1732,27.4427,27.0465,27.3269,364516000],["2023-03-31",27.0844,27.777,27.0495,27.7201,433933000],["2023-04-03",27.4527,27.9427,27.28,27.9077,398716000],["2023-04-04",27.9087,27.9427,27.2511,27.3968,368592000],["2023-04-05",26.7741,26.9427,26.341,26.826,515015000],["2023-04-06",26.5296,27.0245,26.3729,26.9816,397654000],["2023-04-10",26.7681,27.5644,26.6144,27.5225,395279000],["2023-04-11",27.6672,27.7331,27.0705,27.1134,314378000],["2023-04-12",27.314,27.4118,26.3938,26.4408,446259000],["2023-04-13",26.6793,26.8319,26.2751,26.4088,353615000],["2023-04-14",26.4497,26.828,26.1663,26.7032,395660000],["2023-04-17",26.5106,26.9507,26.3789,26.9467,321471000],["2023-04-18",27.4766,28.0524,27.301,27.6103,604812000],["2023-04-19",27.305,27.9427,27.1762,27.8738,358660000],["2023-04-20",27.6143,27.9726,26.9447,27.0485,427713000],["2023-04-21",26.8968,27.1273,26.6673,27.0635,345103000],["2023-04-24",26.9577,27.31,26.6164,26.9866,339282000],["2023-04-25",27.0226,27.1912,26.1713,26.1873,378527000],["2023-04-26",26.9467,27.274,26.6503,26.9008,406337000],["2023-04-27",27.307,27.4387,26.5705,27.1703,377161000],["2023-04-28",27.1693,27.7012,27.0156,27.6922,292216000],["2023-05-01",27.783,28.9985,27.7231,28.8508,570329000],["2023-05-02",28.6213,28.777,28.0255,28.1522,402730000],["2023-05-03",27.783,28.3089,27.4157,27.7451,383387000],["2023-05-04",27.5944,27.802,27.1842,27.5056,321850000],["2023-05-05",27.769,28.6961,27.6742,28.6213,361494000],["2023-05-08",28.4636,29.1602,28.292,29.0913,344979000],["2023-05-09",28.8398,28.9137,28.3918,28.5125,314869000],["2023-05-10",28.9456,29.0534,28.4027,28.8259,369350000],["2023-05-11",28.8368,28.8907,28.1882,28.5195,322149000],["2023-05-12",28.4706,28.7211,27.9886,28.282,274222000],["2023-05-15",28.4496,28.9097,28.0944,28.8937,293926000],["2023-05-16",28.7819,29.8088,28.773,29.1532,449405000],["2023-05-17",29.5234,30.1372,29.3697,30.1162,432535000],["2023-05-18",30.3477,31.7628,30.2579,31.6131,748725000],["2023-05-19",31.4714,31.5153,30.8527,31.2,473908000],["2023-05-22",30.8377,31.4555,30.6172,31.1122,372000000],["2023-05-23",30.9365,31.2239,30.5683,30.6252,356253000],["2023-05-24",30.1481,30.5443,29.745,30.4755,721419000],["2023-05-25",38.4441,39.3992,36.56,37.9022,1543911000],["2023-05-26",37.8124,39.0898,37.4731,38.8663,714397000],["2023-05-30",40.5119,41.8521,39.8672,40.0289,923401000],["2023-05-31",39.4071,40.2125,37.7446,37.7565,1002580000],["2023-06-01",38.4102,39.968,38.2615,39.6886,635873000],["2023-06-02",40.0149,40.4171,38.978,39.2465,482731000],["2023-06-05",38.8293,39.484,38.6277,39.0908,396094000],["2023-06-06",38.7505,39.0798,38.0699,38.5748,388729000],["2023-06-07",38.8393,39.4222,37.2834,37.4021,511998000],["2023-06-08",37.6507,38.7884,37.4321,38.4351,417772000],["2023-06-09",38.9611,39.6338,38.492,38.6946,427717000],["2023-06-12",39.1238,39.4531,38.5429,39.4052,388701000],["2023-06-13",40.1079,41.0211,39.6627,40.9422,613208000],["2023-06-14",40.7446,42.9164,40.4732,42.9134,740465000],["2023-06-15",42.5192,43.2048,42.0651,42.5701,568622000],["2023-06-16",43.3655,43.636,42.578,42.609,655709000],["2023-06-20",42.9144,43.9045,42.591,43.7228,451153000],["2023-06-21",43.4164,43.5302,41.9982,42.9613,551603000],["2023-06-22",42.1708,43.3416,42.1519,42.9413,417737000],["2023-06-23",42.3814,42.7258,41.9333,42.1269,358140000],["2023-06-26",42.3784,42.6809,40.022,40.553,594322000],["2023-06-27",40.7197,41.8585,40.3694,41.7946,462175000],["2023-06-28",40.5809,41.7636,40.4392,41.0371,582639000],["2023-06-29",41.4772,41.5191,40.5211,40.7426,380514000],["2023-06-30",41.599,42.4673,41.4203,42.2198,501148000],["2023-07-03",42.4343,42.8146,42.1199,42.3305,198209000],["2023-07-05",42.0531,43.0931,42.0032,42.2347,323618000],["2023-07-06",41.7626,42.097,41.2656,42.0211,303582000],["2023-07-07",42.2397,43.13,42.098,42.4204,355881000],["2023-07-10",42.5741,42.7278,41.568,42.098,353908000],["2023-07-11",42.3984,42.6749,41.9852,42.3225,298244000],["2023-07-12",42.9493,43.8496,42.6938,43.8166,481277000],["2023-07-13",44.4314,46.0653,44.4055,45.8876,478204000],["2023-07-14",46.4924,47.9945,44.9724,45.3806,772075000],["2023-07-17",46.199,46.4056,45.174,46.3707,510488000],["2023-07-18",46.6102,47.8029,45.6451,47.4017,569164000],["2023-07-19",47.3717,47.725,46.6511,46.9855,427502000],["2023-07-20",46.4166,46.9954,44.9744,45.4315,537865000],["2023-07-21",45.699,45.7768,44.0143,44.2229,963769000],["2023-07-24",44.644,45.0213,43.9544,44.5253,382516000],["2023-07-25",44.8536,46.0932,44.8357,45.5902,348081000],["2023-07-26",45.9315,45.9635,44.5432,45.3636,364237000],["2023-07-27",46.4286,47.3029,45.6611,45.8108,455976000],["2023-07-28",46.5773,46.9356,46.2908,46.6591,331194000],["2023-07-31",46.6631,47.0384,46.4156,46.6381,251055000],["2023-08-01",46.3697,46.8088,45.9375,46.4166,237858000],["2023-08-02",45.7419,45.7509,43.3026,44.1829,530142000],["2023-08-03",43.7148,45.0303,43.7148,44.4285,324176000],["2023-08-04",44.8975,45.5533,44.3067,44.5931,362666000],["2023-08-07",45.0233,45.4515,44.4764,45.3287,322154000],["2023-08-08",44.7658,45.154,43.9703,44.5772,353843000],["2023-08-09",44.1879,44.2258,42.0521,42.4713,586449000],["2023-08-10",42.078,43.4893,41.7537,42.3056,492705000],["2023-08-11",41.6698,41.9363,40.56,40.7756,533085000],["2023-08-14",40.4073,43.7148,40.2326,43.6679,690286000],["2023-08-15",44.4734,45.18,43.625,43.8546,676512000],["2023-08-16",44.4334,44.5881,43.3216,43.4014,527451000],["2023-08-17",43.8845,43.9763,42.9174,43.2597,452395000],["2023-08-18",42.5521,43.4933,41.579,43.2148,583768000],["2023-08-21",44.4075,46.9735,44.136,46.8757,692573000],["2023-08-22",48.0414,48.0933,45.2449,45.5792,755293000],["2023-08-23",45.7768,47.1082,45.1201,47.0244,779046000],["2023-08-24",50.1184,50.1683,47.0673,47.0713,1156044000],["2023-08-25",46.9206,47.712,44.9364,45.9285,925341000],["2023-08-28",46.3916,46.8887,44.8007,46.7439,685192000],["2023-08-29",46.5753,48.9856,46.3008,48.6891,701397000],["2023-08-30",48.9486,49.8299,48.3308,49.1682,735206000],["2023-08-31",49.284,49.6473,48.8628,49.259,528570000],["2023-09-01",49.6652,49.7032,48.0484,48.4147,463830000],["2023-09-05",48.1292,48.756,47.767,48.4536,382653000],["2023-09-06",48.3508,48.4586,46.4933,46.9734,468670000],["2023-09-07",45.4402,46.2577,45.0679,46.1549,433330000],["2023-09-08",45.8565,46.5192,45.1867,45.4871,473069000],["2023-09-11",46.0621,46.077,44.2295,45.0939,473966000],["2023-09-12",44.6547,45.588,44.4481,44.7864,349256000],["2023-09-13",44.5169,45.8445,44.4201,45.4003,398355000],["2023-09-14",45.8644,45.9014,45.047,45.4961,370097000],["2023-09-15",45.2566,45.5141,43.7264,43.8182,506831000],["2023-09-18",42.6684,44.1596,41.9218,43.8841,500271000],["2023-09-19",43.7514,43.8841,42.9219,43.439,373064000],["2023-09-20",43.5188,43.8212,42.1444,42.1603,367108000],["2023-09-21",41.5056,42.0216,40.9037,40.9406,450736000],["2023-09-22",41.4946,42.0366,41.1542,41.5325,479236000],["2023-09-25",41.5136,42.4568,41.1003,42.1434,419091000],["2023-09-26",41.9228,42.7403,41.5774,41.833,402282000],["2023-09-27",42.2512,42.7922,41.5515,42.3889,444935000],["2023-09-28",42.3809,43.3651,42.0366,43.0088,424663000],["2023-09-29",43.7454,44.0618,43.2264,43.418,397830000],["2023-10-02",43.948,45.0909,43.7793,44.6986,433298000],["2023-10-03",44.7246,45.046,43.1655,43.436,470850000],["2023-10-04",43.6605,44.0608,43.2114,43.959,361821000],["2023-10-05",43.968,44.8164,43.8063,44.6048,393483000],["2023-10-06",44.1107,45.7037,43.944,45.6768,434436000],["2023-10-09",44.7585,45.5201,44.2854,45.1887,409675000],["2023-10-10",45.2256,46.1729,45.004,45.7127,368582000],["2023-10-11",46.11,46.7717,45.9643,46.7188,378137000],["2023-10-12",46.6899,47.5203,46.2437,46.8576,481325000],["2023-10-13",46.8726,47.0283,45.1957,45.3764,474115000],["2023-10-16",44.9791,46.1389,44.8284,46.0092,375099000],["2023-10-17",43.9181,44.6707,42.4009,43.8562,812333000],["2023-10-18",42.5117,43.1385,41.7471,42.1174,627294000],["2023-10-19",42.7313,43.2164,41.804,42.0226,501233000],["2023-10-20",41.812,42.3909,41.0015,41.3099,477266000],["2023-10-23",41.1522,43.1675,40.8688,42.895,478530000],["2023-10-24",42.9968,43.6156,42.6115,43.5817,401463000],["2023-10-25",43.3172,43.5687,41.4776,41.7012,398379000],["2023-10-26",41.7751,42.1773,39.8057,40.2509,541001000],["2023-10-27",41.0534,41.1293,39.9405,40.4246,416784000],["2023-10-30",41.0105,41.6882,40.4056,41.0844,388028000],["2023-10-31",40.3747,40.8029,39.157,40.7041,517969000],["2023-11-01",40.8079,42.3021,40.7929,42.2462,437593000],["2023-11-02",43.2473,43.8023,42.8141,43.425,409172000],["2023-11-03",43.938,45.2246,43.6416,44.9212,424610000],["2023-11-06",45.2007,45.8495,44.8154,45.6658,400733000],["2023-11-07",45.6339,46.1319,45.0739,45.8694,343165000],["2023-11-08",46.0142,46.7797,45.8824,46.4873,346719000],["2023-11-09",47.3786,48.1402,46.6629,46.8626,540496000],["2023-11-10",47.4115,48.3817,47.1949,48.245,421245000],["2023-11-13",48.23,49.0245,48.0094,48.5295,384136000],["2023-11-14",49.5875,49.7412,48.9487,49.5635,416954000],["2023-11-15",49.842,49.867,48.1103,48.797,475497000],["2023-11-16",48.5884,49.4328,48.24,49.3879,339756000],["2023-11-17",49.4318,49.6244,48.9157,49.2062,325205000],["2023-11-20",49.2202,50.4539,49.0894,50.3151,414120000],["2023-11-21",50.0327,50.4229,49.1303,49.851,565747000],["2023-11-22",49.7592,50.2413,47.6012,48.6253,899420000],["2023-11-24",48.3797,48.8299,47.6561,47.687,294645000],["2023-11-27",47.711,48.4396,47.5633,48.1522,395662000],["2023-11-28",48.1462,48.233,47.3846,47.732,401491000],["2023-11-29",48.2889,48.6712,47.7709,48.0504,382005000],["2023-11-30",47.9346,48.0204,46.3356,46.6829,526247000],["2023-12-01",46.4384,47.1121,46.101,46.6779,369317000],["2023-12-04",45.9912,45.9912,44.9262,45.4252,437543000],["2023-12-05",45.3853,46.5173,45.1907,46.4834,371718000],["2023-12-06",47.1312,47.3029,45.3314,45.4223,380590000],["2023-12-07",45.6189,46.5463,45.5231,46.5133,350823000],["2023-12-08",46.5123,47.6563,46.4674,47.4217,359224000],["2023-12-11",47.4067,47.4467,45.7487,46.5443,509728000],["2023-12-12",45.9643,47.5814,45.9643,47.5724,372387000],["2023-12-13",47.5445,48.5078,47.5235,48.0027,447792000],["2023-12-14",48.3041,48.5836,47.3379,48.2642,391232000],["2023-12-15",48.1085,49.3163,48.0346,48.8033,479948000],["2023-12-18",49.3124,50.3435,49.0628,49.9881,412587000],["2023-12-19",49.3363,49.6118,48.8082,49.516,464444000],["2023-12-20",49.5669,49.9103,48.0127,48.0256,397894000],["2023-12-21",48.7244,49.0079,48.3331,48.9031,300425000],["2023-12-22",49.1077,49.2954,48.381,48.7434,252507000],["2023-12-26",48.8811,49.512,48.8731,49.1916,244200000],["2023-12-27",49.4232,49.5919,48.9979,49.3293,233648000],["2023-12-28",49.5549,49.7955,49.3243,49.4341,246587000],["2023-12-29",49.7246,49.9083,48.6645,49.4341,389293000],["2024-01-02",49.1566,49.2075,47.5105,48.0825,411254000],["2024-01-03",47.4007,48.0985,47.236,47.4846,320896000],["2024-01-04",47.6822,48.4139,47.4237,47.9128,306535000],["2024-01-05",48.376,49.4591,48.2203,49.0099,415039000],["2024-01-08",49.4242,52.1823,49.3912,52.1603,642510000],["2024-01-09",52.308,54.2286,51.5983,53.0457,773100000],["2024-01-10",53.5209,54.5031,53.3941,54.2536,533796000],["2024-01-11",54.9014,55.2478,53.465,54.7247,596759000],["2024-01-12",54.5231,54.8725,54.2336,54.6129,352994000],["2024-01-16",54.9204,56.7342,54.8026,56.282,449580000],["2024-01-17",56.247,56.3708,54.6429,55.9535,474394000],["2024-01-18",57.1584,57.4978,56.0074,57.0057,491650000],["2024-01-19",57.8861,59.3944,57.1235,59.3854,543501000],["2024-01-22",59.9425,60.224,58.9652,59.5482,452955000],["2024-01-23",59.4643,59.8037,58.4811,59.7668,294654000],["2024-01-24",60.197,62.7375,59.8317,61.2531,560271000],["2024-01-25",62.2394,62.6077,60.742,61.5077,482777000],["2024-01-26",60.8518,61.6734,60.4655,60.9227,390309000],["2024-01-29",61.1233,62.3781,60.7989,62.3542,348733000],["2024-01-30",62.7884,63.3803,62.1495,62.6626,410735000],["2024-01-31",61.331,62.1585,60.5923,61.4178,453795000],["2024-02-01",61.9898,63.0789,61.5406,62.9152,369146000],["2024-02-02",63.8605,66.4818,63.577,66.0426,476578000],["2024-02-05",68.1039,69.3737,67.0858,69.209,680078000],["2024-02-06",69.5065,69.6302,66.1824,68.102,683111000],["2024-02-07",68.1978,70.0954,67.4801,69.9746,495575000],["2024-02-08",69.9497,70.6684,69.3318,69.5174,414422000],["2024-02-09",70.4079,72.0569,70.0874,72.005,436637000],["2024-02-12",72.4712,74.4786,71.1236,72.1198,613710000],["2024-02-13",70.2751,73.3197,69.4965,72.0,602580000],["2024-02-14",73.0721,74.1043,71.8104,73.7689,504917000],["2024-02-15",73.7379,73.8437,72.2715,72.5291,420122000],["2024-02-16",73.9685,74.27,72.3724,72.4842,495327000],["2024-02-20",71.8193,71.8283,67.6138,69.3288,704833000],["2024-02-21",67.8853,68.7658,66.1305,67.3523,673755000],["2024-02-22",74.8919,78.4356,74.0883,78.3987,865100000],["2024-02-23",80.6466,82.2478,77.4324,78.6771,829388000],["2024-02-26",79.5586,80.5029,78.3657,78.9517,503973000],["2024-02-27",79.2401,79.339,77.0251,78.5614,391705000],["2024-02-28",77.4823,78.7929,76.9881,77.5252,393110000],["2024-02-29",78.9537,79.8481,78.211,78.9716,507289000],["2024-03-01",79.8581,82.154,79.2941,82.133,479135000],["2024-03-04",83.9807,87.5394,83.5704,85.0857,615616000],["2024-03-05",85.1227,85.9483,83.2729,85.8155,520639000],["2024-03-06",87.87,89.569,86.8797,88.5468,582520000],["2024-03-07",90.0023,92.6067,89.4472,92.5089,608119000],["2024-03-08",94.9736,97.2317,86.3565,87.3768,1142269000],["2024-03-11",86.2797,88.6436,84.0206,85.6258,678364000],["2024-03-12",87.8969,91.8011,86.0012,91.7542,668075000],["2024-03-13",90.8977,91.3459,88.2822,90.731,635713000],["2024-03-14",89.4223,90.4894,86.4504,87.7921,602318000],["2024-03-15",86.7798,89.3913,86.108,87.6853,642086000],["2024-03-18",90.2319,92.2454,86.9346,88.3022,668976000],["2024-03-19",86.5502,90.3876,84.8631,89.2436,672171000],["2024-03-20",89.6419,90.2538,88.0706,90.2159,479063000],["2024-03-21",92.1405,92.4879,90.2488,91.277,480372000],["2024-03-22",90.9836,94.6143,90.6771,94.1261,586719000],["2024-03-25",93.7787,96.5988,93.3485,94.8379,552136000],["2024-03-26",95.6854,96.2085,92.3422,92.4011,513648000],["2024-03-27",92.9512,93.0789,88.969,90.0941,586067000],["2024-03-28",89.8445,91.1423,89.0389,90.1999,435212000],["2024-04-01",90.143,92.0657,89.0499,90.2069,452441000],["2024-04-02",88.2952,89.9384,87.4686,89.2975,433064000],["2024-04-03",88.3312,90.2179,88.2473,88.8103,370067000],["2024-04-04",90.2498,90.4774,85.7316,85.7566,434965000],["2024-04-05",86.7159,88.3282,85.7776,87.856,399678000],["2024-04-08",88.5468,88.6765,86.5822,86.9825,283220000],["2024-04-09",87.2909,87.4836,82.8786,85.2066,501700000],["2024-04-10",83.781,87.249,83.5644,86.8886,431929000],["2024-04-11",87.269,90.5822,86.7758,90.4594,431637000],["2024-04-12",89.544,90.0192,87.3788,88.0337,426805000],["2024-04-15",88.9441,90.4565,85.7806,85.8524,443077000],["2024-04-16",86.2837,87.9658,85.9153,87.264,370453000],["2024-04-17",88.1874,88.6216,83.805,83.8898,495400000],["2024-04-18",84.8232,86.0411,82.2596,84.5247,447260000],["2024-04-19",83.0064,84.1783,75.4754,76.0684,875198000],["2024-04-22",77.9691,79.9347,76.268,79.3806,596341000],["2024-04-23",80.6295,82.626,80.1253,82.2806,438559000],["2024-04-24",83.805,83.9368,79.0462,79.5394,512208000],["2024-04-25",78.7318,83.1791,78.0879,82.4893,424641000],["2024-04-26",83.6732,88.1784,83.243,87.5834,551011000],["2024-04-29",87.4437,87.84,85.1187,87.6054,388971000],["2024-04-30",87.0893,88.6656,86.1509,86.2527,363709000],["2024-05-01",84.93,85.8514,81.1146,82.8975,559863000],["2024-05-02",84.3031,86.088,83.0563,85.6688,377898000],["2024-05-03",87.6373,89.1268,86.8896,88.6356,398341000],["2024-05-06",89.2356,92.0607,88.9012,91.9808,376203000],["2024-05-07",90.9406,91.6224,88.8572,90.3976,437342000],["2024-05-08",89.3284,91.0365,89.2655,90.2558,325721000],["2024-05-09",90.3726,90.9147,88.0786,88.5937,378013000],["2024-05-10",90.149,91.2431,89.0729,89.7227,335325000],["2024-05-13",90.3217,90.8408,88.3761,90.2428,289680000],["2024-05-14",89.4442,91.4927,88.7804,91.1982,296507000],["2024-05-15",92.3123,94.6981,91.4408,94.4665,417735000],["2024-05-16",94.746,95.6535,93.9404,94.196,323952000],["2024-05-17",94.206,94.5763,91.6474,92.3192,359691000],["2024-05-20",93.588,95.0355,93.2786,94.6163,318764000],["2024-05-21",93.4373,95.2352,93.019,95.2212,328946000],["2024-05-22",95.2941,95.8541,93.0879,94.786,548648000],["2024-05-23",101.8517,106.1363,101.3446,103.6197,835065000],["2024-05-24",104.2686,106.2911,102.8221,106.2851,429494000],["2024-05-28",110.0536,114.7404,109.6932,113.7042,652728000],["2024-05-29",112.8547,115.2925,110.7094,114.6266,557442000],["2024-05-30",114.4519,115.6189,109.4736,110.3091,484553000],["2024-05-31",112.3256,112.5223,106.7553,109.4436,613263000],["2024-06-03",113.4247,114.8013,111.8095,114.8013,438392000],["2024-06-04",115.5161,116.3986,113.848,116.2359,403324000],["2024-06-05",118.1665,122.2375,117.2651,122.2285,528402000],["2024-06-06",123.8337,125.37,118.1156,120.789,664696000],["2024-06-07",119.5631,121.4818,117.8181,120.6792,412386000],["2024-06-10",120.1621,122.8873,116.8079,121.5796,313434100],["2024-06-11",121.5696,122.6678,118.5446,120.7111,222551200],["2024-06-12",122.8575,126.6712,122.3683,124.994,299595000],["2024-06-13",129.1771,129.5864,126.9507,129.3967,260704500],["2024-06-14",129.7462,132.6214,128.1089,131.663,309320400],["2024-06-17",132.7712,133.51,129.3668,130.7645,288504400],["2024-06-18",130.9242,136.1057,130.475,135.3569,294335100],["2024-06-20",139.57,140.5284,129.3069,130.5648,517768400],["2024-06-21",126.9108,130.415,124.0955,126.3617,649445800],["2024-06-24",123.0372,124.2552,117.8458,117.9156,476060900],["2024-06-25",121.0006,126.2918,119.1237,125.8825,414192600],["2024-06-26",125.9224,127.9092,122.3983,126.192,362975900],["2024-06-27",123.8958,126.202,122.7177,123.786,252571700],["2024-06-28",124.375,127.4999,122.548,123.3367,315516700],["2024-07-01",123.2668,124.6346,118.6345,124.0955,284885500],["2024-07-02",120.9307,123.2069,120.8308,122.4681,218374000],["2024-07-03",121.4598,128.0689,121.1603,128.0689,215749000],["2024-07-05",127.1704,128.638,125.4732,125.6229,214176700],["2024-07-08",127.2802,130.5548,126.8309,127.989,237677300],["2024-07-09",130.1355,133.5998,128.4383,131.1638,285366600],["2024-07-10",133.8095,134.8777,132.2021,134.688,248978600],["2024-07-11",135.5266,135.926,126.8409,127.1904,374782700],["2024-07-12",128.049,131.7029,127.0107,129.0274,252680500],["2024-07-15",130.3452,131.1738,126.9707,128.2287,208326200],["2024-07-16",128.2286,128.8277,124.375,126.1521,214769500],["2024-07-17",121.1503,121.6495,116.5279,117.7958,390086200],["2024-07-18",121.6495,122.1986,116.3682,120.8907,320979500],["2024-07-19",120.152,121.3999,117.1769,117.736,217223800],["2024-07-22",120.152,123.8659,119.6628,123.3367,258068900],["2024-07-23",122.578,124.4848,121.8991,122.3883,173911000],["2024-07-24",118.9739,119.7526,113.2533,114.062,327776900],["2024-07-25",112.854,116.4381,106.1251,112.0952,460067000],["2024-07-26",115.9988,116.0088,111.3964,112.8739,293399100],["2024-07-29",113.5029,116.0887,111.1169,111.4064,248152100],["2024-07-30",111.3365,111.8057,102.3713,103.5593,486833300],["2024-07-31",112.7142,118.1453,110.6975,116.8274,473174200],["2024-08-01",117.3366,119.9623,106.6342,109.0303,523462300],["2024-08-02",103.5893,108.5411,101.2032,107.0935,482027500],["2024-08-05",91.9085,103.2398,90.5408,100.2847,552842400],["2024-08-06",103.6691,107.5328,100.3846,104.0785,409012100],["2024-08-07",107.6326,108.621,98.5276,98.7472,411440400],["2024-08-08",101.8321,105.3264,97.3595,104.7973,391910000],["2024-08-09",105.4662,106.4246,103.2598,104.5776,290844200],["2024-08-12",106.1451,110.8872,106.0852,108.8406,325559900],["2024-08-13",112.255,116.0387,111.3964,115.9489,312646700],["2024-08-14",118.3349,118.4048,113.8823,117.8857,339246400],["2024-08-15",118.5646,123.0372,117.2767,122.6578,318086700],["2024-08-16",121.7393,124.7943,120.9806,124.375,302589900],["2024-08-19",124.0755,129.7861,123.2169,129.7861,318333600],["2024-08-20",128.1887,129.6663,125.6828,127.0406,300087400],["2024-08-21",127.1105,129.1372,126.4516,128.2886,257883600],["2024-08-22",129.8061,130.5349,122.8974,123.5364,376189100],["2024-08-23",125.6529,129.3868,125.014,129.1571,323230300],["2024-08-26",129.3568,131.044,124.1654,126.2519,331964700],["2024-08-27",124.8442,128.9874,123.6762,128.0889,303134600],["2024-08-28",127.9092,128.1188,122.4382,125.4033,448101100],["2024-08-29",121.1603,124.2253,116.518,117.3965,453023300],["2024-08-30",119.3333,121.5497,117.0271,119.1736,333751600],["2024-09-03",115.8191,116.0188,107.1135,107.8223,477155100],["2024-09-04",105.2365,113.0836,103.9487,106.0352,372470300],["2024-09-05",104.8172,109.4696,104.5876,107.0336,306850700],["2024-09-06",107.8622,107.972,100.7839,102.6608,413638100],["2024-09-09",104.7074,106.3747,103.5194,106.2948,273912000],["2024-09-10",107.6326,109.22,104.7773,107.9221,268283700],["2024-09-11",109.21,116.9972,107.2432,116.7176,441422400],["2024-09-12",116.6577,120.6016,115.2,118.9541,366052700],["2024-09-13",118.8942,119.7728,117.4165,118.9142,238358300],["2024-09-16",116.6078,117.9956,114.1816,116.5978,248772300],["2024-09-17",117.9856,118.6147,114.6509,115.4097,231925900],["2024-09-18",115.7092,117.5164,113.0434,113.1931,310318900],["2024-09-19",117.1669,119.4733,117.0671,117.6861,293506400],["2024-09-20",116.8774,118.4349,115.21,115.819,382462400],["2024-09-23",116.3682,116.8075,114.6808,116.0786,206228500],["2024-09-24",116.3382,121.61,115.2,120.6814,354966800],["2024-09-25",121.8296,124.7451,121.4203,123.3173,284692900],["2024-09-26",126.6022,127.4708,121.61,123.8465,302582900],["2024-09-27",123.7766,123.8365,119.0739,121.2106,271009200],["2024-09-30",118.1254,121.3105,117.9657,121.2505,226553700],["2024-10-01",121.58,122.249,115.6094,116.8175,302094500],["2024-10-02",116.2583,119.1937,114.9604,118.6646,221845900],["2024-10-03",120.7314,124.166,120.1523,122.6583,277118000],["2024-10-04",124.7451,124.8449,121.6399,124.7251,243678100],["2024-10-07",124.795,130.4362,124.7551,127.5207,346250200],["2024-10-08",130.0568,133.2718,129.2181,132.6827,285722500],["2024-10-09",133.9008,134.3102,131.1751,132.4431,246191600],["2024-10-10",131.7042,134.7894,130.7956,134.5997,242311300],["2024-10-11",133.8009,135.5682,133.4515,134.5897,170209500],["2024-10-14",136.2571,139.3822,136.0874,137.8546,232347700],["2024-10-15",137.6549,138.3538,128.5392,131.3947,377831000],["2024-10-16",133.771,136.4069,131.3747,135.5083,264879700],["2024-10-17",139.1226,140.6702,136.6565,136.7164,306435900],["2024-10-18",138.4537,138.6833,137.0658,137.7847,176090200],["2024-10-21",137.9145,143.4858,137.7847,143.4858,264554500],["2024-10-22",142.6871,144.1947,141.5588,143.366,226311600],["2024-10-23",141.8084,142.2078,137.2456,139.3423,285930000],["2024-10-24",140.6003,141.1295,138.244,140.1909,172354900],["2024-10-25",140.7101,143.9051,140.5803,141.3192,205122100],["2024-10-28",142.7769,142.9167,139.8315,140.3008,173586700],["2024-10-29",140.0711,142.0381,138.6833,141.0296,157593600],["2024-10-30",139.3223,140.1111,136.5966,139.1226,179418100],["2024-10-31",137.3853,137.3953,131.9039,132.5529,270039600],["2024-11-01",134.4899,137.0958,134.3601,135.1888,207127800],["2024-11-04",136.9959,138.7432,135.3585,135.8377,187528200],["2024-11-05",137.2356,140.151,137.1157,139.6917,160537400],["2024-11-06",142.737,146.2615,141.7385,145.3828,242043900],["2024-11-07",146.1616,148.6977,145.942,148.6478,207323300],["2024-11-08",148.5379,149.5363,146.0318,147.3997,175665800],["2024-11-11",148.448,148.6178,143.346,145.0334,182325600],["2024-11-12",146.551,149.4165,145.7822,148.0586,198634700],["2024-11-13",148.8374,149.097,145.6724,146.0418,191903300],["2024-11-14",147.4097,148.7675,145.3229,146.531,194463300],["2024-11-15",144.644,145.0134,139.8615,141.7585,250132900],["2024-11-18",139.2823,141.3291,136.936,139.9313,221205300],["2024-11-19",141.0995,146.9005,140.77,146.7806,227834900],["2024-11-20",147.18,147.3298,142.5073,145.6624,309871700],["2024-11-21",149.117,152.6515,140.4805,146.4412,400946600],["2024-11-22",145.7023,146.9304,140.8799,141.7286,236406200],["2024-11-25",141.7685,141.8284,135.6081,135.8078,344941900],["2024-11-26",137.4852,139.0827,135.4583,136.7064,190287700],["2024-11-27",134.7994,137.0059,131.5944,135.1288,226370900],["2024-11-29",136.5666,139.1326,135.8378,138.0343,141863200],["2024-12-02",138.6134,140.2309,137.605,138.4137,171682800],["2024-12-03",138.0443,140.3208,137.7348,140.0412,164414000],["2024-12-04",141.7785,145.5625,140.0711,144.9136,231224300],["2024-12-05",144.8936,146.3215,143.7353,144.8437,172621200],["2024-12-06",144.3844,145.4827,141.0993,142.2276,188505600],["2024-12-09",138.7627,139.7413,136.9255,138.603,189308600],["2024-12-10",138.8027,141.6085,133.5905,134.8686,210020900],["2024-12-11",137.1551,139.961,135.0084,139.1022,184905200],["2024-12-12",136.8756,138.2336,135.5975,137.1352,159211400],["2024-12-13",138.7328,139.3918,132.3423,134.0498,231514900],["2024-12-16",133.9799,134.1995,130.2255,131.8031,237951100],["2024-12-17",128.8975,131.3938,126.6708,130.1956,259410300],["2024-12-18",133.6604,136.4961,128.0887,128.7178,277444500],["2024-12-19",131.5635,133.8301,129.3568,130.4851,209719200],["2024-12-20",129.6164,135.0782,128.0288,134.4991,306528600],["2024-12-23",136.0768,139.5815,134.9185,139.4617,176053500],["2024-12-24",139.7912,141.6884,138.4432,140.0109,105157000],["2024-12-26",139.4917,140.64,137.5246,139.7213,116205600],["2024-12-27",138.3434,138.8127,134.5091,136.8057,170582600],["2024-12-30",134.6289,140.0608,133.8201,137.2849,167734700],["2024-12-31",137.8242,137.8641,133.6304,134.0897,155659200],["2025-01-02",135.7972,138.6729,134.4292,138.1037,198247200],["2025-01-03",139.8012,144.6839,139.5216,144.2546,229322500],["2025-01-06",148.3684,151.9331,147.5996,149.2072,265377400],["2025-01-07",152.8018,152.9016,139.8012,139.931,351782200],["2025-01-08",142.3674,143.7353,137.3549,139.9011,227349900],["2025-01-10",137.245,139.7114,134.0199,135.7073,207602500],["2025-01-13",129.7962,133.2909,129.3169,133.0313,204808900],["2025-01-14",135.8471,136.1766,129.8561,131.5635,195590500],["2025-01-15",133.4507,136.2465,131.0942,136.0368,185217300],["2025-01-16",138.4332,138.5431,133.2909,133.3708,209235600],["2025-01-17",136.4862,138.2935,135.258,137.5046,201188800],["2025-01-21",138.9525,141.6185,136.8856,140.62,197749000],["2025-01-22",144.4443,147.5696,143.4558,146.8507,237651400],["2025-01-23",144.8337,147.0104,143.5057,147.0005,155915500],["2025-01-24",148.1487,148.7478,141.6684,142.4073,234657600],["2025-01-27",124.6139,128.2085,116.526,118.2434,818830900],["2025-01-28",121.6284,128.8076,116.0766,128.7977,579666400],["2025-01-29",126.3114,126.7008,119.871,123.5155,467120600],["2025-01-30",122.9164,124.8136,117.9239,124.4641,392925500],["2025-01-31",123.5954,127.6593,119.0123,119.8909,388161100],["2025-02-03",114.5789,118.3932,112.8415,116.486,371235700],["2025-02-04",116.7856,121.0192,116.526,118.4731,256550000],["2025-02-05",121.5784,124.8136,120.5799,124.6438,262230800],["2025-02-06",127.23,128.578,125.0233,128.4881,251483600],["2025-02-07",129.0273,130.1756,124.8136,129.6464,228186300],["2025-02-10",129.896,134.7986,129.7662,133.3708,216989100],["2025-02-11",132.3823,134.2794,130.8246,132.602,178902400],["2025-02-12",129.8261,132.0428,128.8875,130.9444,160278600],["2025-02-13",131.3638,136.2964,130.9744,135.0882,197430000],["2025-02-14",136.2765,139.0423,135.2979,138.6429,195479600],["2025-02-18",141.0593,143.2261,137.7243,139.1921,219176600],["2025-02-19",139.302,141.1492,137.0154,139.0224,167536000],["2025-02-20",139.8212,140.4502,136.586,139.9011,143903600],["2025-02-21",139.8311,141.249,133.8301,134.2295,228217600],["2025-02-24",136.3563,138.3833,129.886,130.0857,251381100],["2025-02-25",129.7862,130.0058,124.2544,126.4412,271428700],["2025-02-26",129.7962,133.5306,128.2984,131.0842,322553800],["2025-02-27",134.7987,134.8087,119.831,119.9708,443175800],["2025-02-28",117.844,124.9034,116.2264,124.7337,389091100],["2025-03-03",123.3258,123.5155,112.1126,113.8899,411381400],["2025-03-04",110.485,119.1321,109.9458,115.817,398163300],["2025-03-05",117.4046,118.1036,114.3392,117.1251,284337900],["2025-03-06",113.3607,115.178,110.0556,110.4051,321181900],["2025-03-07",111.0841,113.3108,107.3996,112.5219,341755500],["2025-03-10",109.7361,111.6832,105.3027,106.8205,366487400],["2025-03-11",106.8305,112.0726,104.6138,108.5978,354865700],["2025-03-12",113.9603,116.5966,112.722,115.578,323857500],["2025-03-13",116.8662,117.5952,113.6308,115.4183,299033100],["2025-03-14",118.444,121.7094,117.9847,121.4997,277593500],["2025-03-17",122.5682,122.718,117.8648,119.3627,255501500],["2025-03-18",117.8349,118.8534,114.3797,115.2685,299686900],["2025-03-19",117.1059,120.2814,115.5181,117.3555,273426200],["2025-03-20",116.3869,120.0318,116.307,118.3641,248829700],["2025-03-21",116.7763,117.8249,115.2585,117.5353,266498500],["2025-03-24",119.7122,122.049,119.173,121.2401,228452500],["2025-03-25",120.3813,121.1203,118.7536,120.5211,167447200],["2025-03-26",118.5638,118.6737,112.5523,113.6008,293463300],["2025-03-27",111.1942,114.2898,110.5051,111.2741,236902100],["2025-03-28",111.334,112.7121,108.9174,109.5165,229872500],["2025-03-31",104.9829,110.8047,103.5049,108.2283,299212700],["2025-04-01",108.3681,110.0458,106.321,109.9958,222614000],["2025-04-02",107.1398,111.8233,106.6405,110.2655,220601200],["2025-04-03",103.3651,105.4822,101.4578,101.6575,338769400],["2025-04-04",98.7716,99.9899,91.9811,94.178,532273800],["2025-04-07",87.3376,101.6076,86.4988,97.5033,611041300],["2025-04-08",103.6647,105.7019,94.3278,96.1652,476243400],["2025-04-09",98.7516,114.9389,97.3935,114.17,612918300],["2025-04-10",109.2169,110.7049,99.0112,107.4195,437812400],["2025-04-11",108.3482,111.3939,107.3296,110.7748,313417300],["2025-04-14",113.9503,114.1301,108.9174,110.5551,264705000],["2025-04-15",110.8147,113.461,110.3454,112.043,228966900],["2025-04-16",104.4037,106.6406,100.3094,104.3438,397016900],["2025-04-17",104.3038,104.3238,99.91,101.348,292517500],["2025-04-21",98.6318,99.3008,94.907,96.7744,288501100],["2025-04-22",98.6418,99.6703,97.1439,98.7516,241004800],["2025-04-23",104.3737,104.6533,101.8772,102.5663,247526000],["2025-04-24",103.3352,106.3909,102.9657,106.2811,220815000],["2025-04-25",106.7005,111.7634,105.582,110.8547,251064700],["2025-04-28",109.5365,110.2155,105.8716,108.5778,207708500],["2025-04-29",107.5193,110.0458,107.2896,108.8674,170444300],["2025-04-30",104.3238,108.7676,103.9343,108.7676,235044600],["2025-05-01",112.9217,114.7791,111.1442,111.4538,236121500],["2025-05-02",114.0202,115.2385,113.2114,114.3398,190194800],["2025-05-05",112.752,114.5095,112.5023,113.6607,133163200],["2025-05-06",111.324,114.5794,110.6649,113.3811,158525600],["2025-05-07",112.8918,117.5153,112.1229,116.8962,206758800],["2025-05-08",118.0845,118.5139,115.6879,117.2057,198428100],["2025-05-09",117.1858,118.0645,115.0488,116.4868,132972200],["2025-05-12",121.7993,122.8279,120.1117,122.8279,225023300],["2025-05-13",124.8051,131.0364,124.2958,129.7482,330430100],["2025-05-14",133.0136,135.2505,131.4957,135.1506,281180800],["2025-05-15",134.1021,136.1093,132.4744,134.6413,226632600],["2025-05-16",136.0294,136.1592,133.2733,135.2105,226542500],["2025-05-19",132.2047,135.6798,132.2047,135.3803,193154600],["2025-05-20",134.102,134.3916,132.4344,134.1919,161514200],["2025-05-21",132.8738,137.2077,130.4072,131.6156,270608700],["2025-05-22",132.045,134.0621,131.3659,132.6441,187344000],["2025-05-23",129.8181,132.4943,128.9793,131.1063,198821300],["2025-05-27",133.9622,135.4701,133.1234,135.3103,192953600],["2025-05-28",135.8396,137.0579,134.6014,134.6214,304021100],["2025-05-29",142.0509,143.2892,137.717,138.9952,369241900],["2025-05-30",138.5259,139.4246,132.734,134.9409,333170900],["2025-06-02",135.3004,137.9267,135.2105,137.1877,197663100],["2025-06-03",138.5858,141.8013,137.7569,141.0224,225578800],["2025-06-04",141.991,142.1907,139.3447,141.7214,167120800],["2025-06-05",141.9711,143.7985,138.6357,139.7941,231397900],["2025-06-06",142.3106,143.0695,141.312,141.5217,153986200],["2025-06-09",142.9896,144.7971,141.7414,142.4304,185114500],["2025-06-10",142.4903,144.0881,141.3319,143.7585,155881900],["2025-06-11",144.4176,144.7971,141.6813,142.64,167694000],["2025-06-12",141.7812,144.8071,141.6613,144.8071,162365000],["2025-06-13",142.2905,143.389,140.6627,141.7812,180820600],["2025-06-16",143.1593,145.9856,143.0095,144.4975,183133700],["2025-06-17",144.2978,145.0268,143.5888,143.9283,139108000],["2025-06-18",143.8184,145.4563,142.9296,145.2865,161494100],["2025-06-20",145.2565,146.0055,142.4602,143.6587,242956200],["2025-06-23",142.3105,144.5874,141.8411,143.9782,154308900],["2025-06-24",145.3664,147.7632,145.3065,147.7033,187566100],["2025-06-25",149.0715,154.2446,149.0615,154.1048,269146500],["2025-06-26",155.7725,156.5115,153.7951,154.8138,198145700],["2025-06-27",155.8324,158.4989,155.0535,157.5402,263234500],["2025-06-30",158.1893,158.449,155.7526,157.7799,194580300],["2025-07-01",156.0821,156.9909,151.2885,153.0961,213143600],["2025-07-02",152.7765,157.3904,152.7665,157.0408,171224100],["2025-07-03",158.1593,160.7659,157.5601,159.1281,143716100],["2025-07-07",157.9896,159.0981,157.1307,158.0295,140139000],["2025-07-08",159.1181,160.0069,158.1793,159.7872,138133000],["2025-07-09",161.0055,164.2013,160.9456,162.6633,183656400],["2025-07-10",164.1015,164.2812,161.3951,163.8817,167704100],["2025-07-11",163.5022,167.6667,163.2526,164.7006,193633300],["2025-07-14",165.15,165.2699,161.8045,163.8518,136975800],["2025-07-15",170.9623,172.1707,168.9749,170.4729,230627400],["2025-07-16",170.8325,171.5216,168.6753,171.1421,158831500],["2025-07-17",171.7912,173.9284,170.6028,172.7699,160841100],["2025-07-18",173.409,174.0182,171.0322,172.1807,146456400],["2025-07-21",172.5202,173.1494,170.7726,171.1521,123126100],["2025-07-22",171.1121,171.162,164.3611,166.8078,193114300],["2025-07-23",169.3045,171.0322,167.7466,170.5528,154082200],["2025-07-24",172.2106,173.5988,171.0722,173.5089,128984600],["2025-07-25",173.3791,174.4876,172.73,173.2692,122316800],["2025-07-28",173.7885,176.7646,173.7386,176.5149,140023500],["2025-07-29",177.7233,179.1414,174.7872,175.2765,154077500],["2025-07-30",176.2752,179.6507,175.8058,179.0316,174312200],["2025-07-31",182.6567,183.0562,175.696,177.6334,221685400],["2025-08-01",173.8584,176.3052,170.6627,173.4889,204529000],["2025-08-04",174.927,179.9603,174.2879,179.7606,148174600],["2025-08-05",179.3811,180.0202,175.666,178.0229,156407600],["2025-08-06",176.0955,179.6607,176.0156,179.1814,137192300],["2025-08-07",181.3285,183.6354,178.5622,180.5296,151878400],["2025-08-08",181.3085,183.0562,180.16,182.457,123396700],["2025-08-11",181.8079,183.5955,180.0103,181.8178,138323200],["2025-08-12",182.7167,184.2346,179.2213,182.9164,145485700],["2025-08-13",182.3771,183.7253,179.1114,181.3484,179871700],["2025-08-14",179.5109,182.7766,179.2213,181.7779,129554000],["2025-08-15",181.6381,181.658,177.8032,180.21,156602200],["2025-08-18",180.3598,182.6967,180.3498,181.7679,132008000],["2025-08-19",182.1873,182.2572,175.2566,175.4064,185229200],["2025-08-20",174.937,175.7659,168.5755,175.1667,215142700],["2025-08-21",174.6174,176.6647,173.5788,174.7472,140040900],["2025-08-22",172.3804,178.3524,170.9723,177.7533,172789400],["2025-08-25",178.1128,181.668,176.3352,179.5708,163012800],["2025-08-26",179.8205,182.1474,178.5722,181.5282,168688200],["2025-08-27",181.7379,182.2473,178.8618,181.3585,235518900],["2025-08-28",180.5795,184.2246,176.1754,179.9303,281787800],["2025-08-29",177.8731,177.913,172.9197,173.9483,243257900],["2025-09-02",169.7739,172.1507,166.9976,170.5528,231164900],["2025-09-03",170.8325,172.1807,168.6554,170.3931,164424900],["2025-09-04",170.3431,171.6314,169.1847,171.4317,141670100],["2025-09-05",167.8065,168.8052,163.8518,166.7979,224441400],["2025-09-08",167.3272,170.7326,167.1274,168.0861,163769100],["2025-09-09",168.8651,170.7526,166.5182,170.5329,157548400],["2025-09-10",176.405,179.0515,175.2366,177.0941,226852000],["2025-09-11",179.4511,180.0504,176.2552,176.9443,151159300],["2025-09-12",177.5436,178.3725,176.2252,177.5935,124911000],["2025-09-15",175.4462,178.6222,174.2877,177.5236,147061600],["2025-09-16",176.7746,177.2739,174.1579,174.6573,140737800],["2025-09-17",172.4201,172.9794,168.1955,170.0731,211843800],["2025-09-18",173.7584,176.8744,172.7397,176.0155,191763300],["2025-09-19",175.5461,177.8532,174.9568,176.4449,237182100],["2025-09-22",175.0767,184.3149,174.4875,183.3761,269637000],["2025-09-23",181.7382,182.1876,175.9856,178.2027,192559600],["2025-09-24",179.541,179.551,175.1766,176.7446,143564100],["2025-09-25",174.2577,180.0304,172.9095,177.4637,191586700],["2025-09-26",177.943,179.541,174.7072,177.963,148573700],["2025-09-29",180.2002,183.7656,180.0903,181.6184,193063500],["2025-09-30",181.8481,187.1114,181.2488,186.3423,236981000],["2025-10-01",185.0041,187.9004,183.6658,187.0015,173844900],["2025-10-02",189.3585,190.8067,187.8205,188.6494,136805800],["2025-10-03",188.949,190.1175,185.1439,187.381,137596900],["2025-10-06",185.2637,186.9915,183.0965,185.3036,157678100],["2025-10-07",185.9928,188.8192,183.7656,184.8043,140088000],["2025-10-08",186.3324,189.3585,186.3024,188.8691,130168900],["2025-10-09",191.9851,195.0512,190.8166,192.3247,182997200],["2025-10-10",193.2635,195.3708,181.8181,182.9267,268774400],["2025-10-13",187.7306,189.8678,185.7231,188.0801,153482800],["2025-10-14",184.5346,184.5646,179.4711,179.8007,205641400],["2025-10-15",184.5646,184.6345,177.0642,179.6009,214450500],["2025-10-16",181.9979,183.0465,179.541,181.5784,179723300],["2025-10-17",179.9505,183.8655,179.521,182.9866,173135200],["2025-10-20",182.8967,184.9641,181.4985,182.4073,128544700],["2025-10-21",182.5572,182.5572,179.571,180.9292,124240200],["2025-10-22",180.9093,183.2063,176.5348,180.0504,162249600],["2025-10-23",180.1902,182.7969,179.561,181.928,111363700],["2025-10-24",183.6058,187.2312,183.2662,186.0227,131296700],["2025-10-27",189.748,191.7554,188.19,191.2461,153452700],["2025-10-28",192.8041,202.8912,191.6655,200.7739,297986200],["2025-10-29",207.7151,211.9197,204.5192,206.7763,308829600],["2025-10-30",204.8887,205.8974,201.1535,202.6316,178864400],["2025-10-31",206.187,207.7051,201.8126,202.2321,179802200],["2025-11-03",207.8149,211.0708,205.2981,206.6165,180267300],["2025-11-04",202.7414,203.7102,197.6779,198.4369,188919300],["2025-11-05",198.5168,202.6615,194.4021,194.9614,171350300],["2025-11-06",196.1698,197.3683,186.1426,187.8404,223029800],["2025-11-07",184.6645,188.0801,178.6821,187.9103,264942300],["2025-11-10",194.8615,199.6853,193.5432,198.7965,198897100],["2025-11-11",194.9114,195.1711,191.0563,192.914,176483300],["2025-11-12",195.4707,195.6405,190.8865,193.5531,154935300],["2025-11-13",190.8066,191.1961,183.6158,186.622,207423100],["2025-11-14",182.6271,190.7667,180.35,189.9277,186591900],["2025-11-17",185.7331,188.7593,184.0852,186.3623,173628900],["2025-11-18",183.1464,184.5646,179.4212,181.129,213598900],["2025-11-19",184.5546,187.6207,182.5971,186.2824,247246400],["2025-11-20",195.7004,195.7503,179.6209,180.4099,343504800],["2025-11-21",181.0091,184.3249,172.7097,178.6521,346926200],["2025-11-24",179.2614,183.2663,176.2552,182.3175,256618300],["2025-11-25",174.6872,177.9331,169.334,177.5935,320600300],["2025-11-26",181.3986,182.677,178.013,180.0304,183852000],["2025-11-28",178.782,179.0616,176.2752,176.7745,121332800],["2025-12-01",174.5374,180.0703,173.4588,179.6908,188131000],["2025-12-02",181.5285,185.4235,179.7707,181.2289,182632200],["2025-12-03",180.8493,182.2176,178.8819,179.3612,165138000],["2025-12-04",181.3988,184.2952,179.7408,183.1566,167364900],["2025-12-05",183.666,184.435,180.6896,182.1878,143971100],["2025-12-08",182.4175,187.771,182.1778,185.324,204378100],["2025-12-09",185.334,185.4938,183.0967,184.7447,144719700],["2025-12-10",184.7447,185.254,181.8182,183.5561,162785400],["2025-12-11",180.0604,181.0991,176.4048,180.7096,182136600],["2025-12-12",180.8894,182.5973,174.4073,174.8068,204274900],["2025-12-15",177.7232,178.2027,174.8168,176.0752,164775600],["2025-12-16",176.0453,178.2726,174.6869,177.5035,148588100],["2025-12-17",175.8855,175.9154,170.1025,170.7318,222775500],["2025-12-18",174.3174,175.9354,171.6107,173.9279,176096000],["2025-12-19",176.4548,181.2289,176.1252,180.7695,324925900],["2025-12-22",183.6959,183.9357,182.1279,183.4662,129064400],["2025-12-23",182.7471,189.0994,182.6772,188.9795,174873600],["2025-12-24",187.7111,188.6799,186.3627,188.3802,65528500],["2025-12-26",189.6886,192.4553,187.771,190.2979,139740300],["2025-12-29",187.4813,188.53,185.6835,187.9907,120006100],["2025-12-30",188.0107,188.7598,186.7023,187.3115,97687300],["2025-12-31",189.3391,190.3279,186.2628,186.2728,120100500],["2026-01-02",189.6087,192.695,188.0307,188.6199,148240500],["2026-01-05",191.5264,193.3941,185.9232,187.8908,183529700],["2026-01-06",190.2879,191.9359,186.5924,187.0119,176862600],["2026-01-07",188.3403,191.1369,186.3327,188.8796,153543200],["2026-01-08",188.8796,189.3191,183.4862,184.8146,172457000],["2026-01-09",184.8545,186.113,183.4462,184.6348,131327500],["2026-01-12",182.9968,186.892,182.797,184.7147,137968500],["2026-01-13",184.7746,187.8808,183.1766,185.5836,160128900],["2026-01-14",184.0955,184.2353,180.5797,182.9169,159586100],["2026-01-15",186.2728,189.4689,186.103,186.8221,206188600],["2026-01-16",188.8497,190.208,185.8533,186.0031,187967200],["2026-01-20",181.6784,182.1578,177.3936,177.8531,223345300],["2026-01-21",178.8319,185.1542,178.1827,183.0967,200381000],["2026-01-22",184.5249,185.9432,183.7059,184.6148,139636600],["2026-01-23",187.2716,189.369,186.5924,187.4414,142748100],["2026-01-26",186.932,188.8896,185.7634,186.2428,124799600],["2026-01-27",187.0119,189.7685,185.4738,188.2903,143711600],["2026-01-28",191.037,192.1157,189.6087,191.2867,148552700],["2026-01-29",191.1069,193.2443,185.8333,192.2755,171764400],["2026-01-30",190.9771,194.2531,189.2392,190.8972,179489500],["2026-02-02",186.972,190.0682,184.6548,185.3839,165794100],["2026-02-03",186.0131,186.0431,176.0153,180.1203,204019600],["2026-02-04",179.2414,179.3612,171.7006,173.9778,207014100],["2026-02-05",174.7169,176.6046,170.8216,171.6706,206312900],["2026-02-06",176.4747,186.7722,174.3873,185.1841,231346200],["2026-02-09",184.0355,193.4241,183.7259,189.8085,196387400],["2026-02-10",191.1469,192.2455,187.8908,188.3103,136764800],["2026-02-11",192.2156,193.0246,188.54,189.8185,144192700],["2026-02-12",192.7949,193.3742,186.2828,186.7123,189932500],["2026-02-13",187.2516,187.2716,181.3688,182.5873,161888000],["2026-02-17",181.5286,186.922,178.9617,184.7447,162276900],["2026-02-18",188.5201,190.1381,186.5325,187.751,164749100],["2026-02-19",186.8321,188.2004,185.4338,187.6711,126554500],["2026-02-20",186.3427,190.0981,185.7135,189.5888,178422300],["2026-02-23",191.1668,193.7137,189.3491,191.3167,171584800],["2026-02-24",191.2567,193.534,187.1717,192.6151,175123600],["2026-02-25",194.2131,197.3892,193.5539,195.3218,250637100],["2026-02-26",194.0333,194.0533,184.0955,184.6648,360807900],["2026-02-27",181.0292,182.3676,176.1651,176.9742,311636500],["2026-03-02",174.7968,183.2365,174.4273,182.2577,209095300],["2026-03-03",178.2726,180.6796,176.7045,179.8307,178099400],["2026-03-04",180.2202,184.475,179.8407,182.817,177731200],["2026-03-05",180.9493,183.8358,177.6633,183.1167,198779700],["2026-03-06",179.6209,182.5373,176.6046,177.6034,189021900],["2026-03-09",176.6146,182.6872,175.3461,182.4275,177213600],["2026-03-10",182.1778,186.2129,181.7883,184.5449,179118500],["2026-03-11",185.6936,187.4016,184.2353,185.8134,145280400],["2026-03-12",183.8357,184.7247,181.5384,182.9268,155762700],["2026-03-13",184.7047,185.8734,179.7305,180.0402,160988400],["2026-03-16",182.757,188.6601,181.1988,183.0067,217307400],["2026-03-17",184.8446,185.1842,181.4685,181.7182,182497800],["2026-03-18",182.2676,183.1665,180.1201,180.19,156683100],["2026-03-19",177.8028,179.7705,175.5853,178.3521,170968500],["2026-03-20",177.7928,178.0525,171.5201,172.4989,241323500],["2026-03-23",177.0536,178.1623,174.5566,175.4355,182836300],["2026-03-24",174.6265,176.0148,173.7775,174.996,147667800],["2026-03-25",176.8938,181.009,176.6441,178.472,162602100],["2026-03-26",175.865,176.3045,170.9408,171.0407,186152200],["2026-03-27",169.8021,170.771,166.8156,167.325,196212700],["2026-03-30",168.5835,169.2527,164.0788,164.9777,185627000],["2026-03-31",166.7756,174.4167,166.7656,174.197,226181300],["2026-04-01",175.7951,177.1635,174.5466,175.5454,168132000],["2026-04-02",171.9795,177.2834,171.1705,177.1835,143143200],["2026-04-06",176.9538,177.583,175.5554,177.4332,107564300],["2026-04-07",175.5254,178.0225,173.4578,177.8927,132534900],["2026-04-08",184.2852,185.0443,180.0901,181.868,147732700],["2026-04-09",181.6283,183.8657,180.4097,183.6959,116428500],["2026-04-10",184.0954,189.7788,184.0855,188.4104,160459500],["2026-04-13",185.8134,189.4392,185.5238,189.0896,133648200],["2026-04-14",190.6178,196.2812,190.5479,196.2812,161307000],["2026-04-15",196.3112,200.1667,195.5121,198.6385,185338400],["2026-04-16",197.2002,199.6173,195.582,198.1191,134012900],["2026-04-17",199.6673,201.4652,199.038,201.4452,160324400],["2026-04-20",199.7472,201.9346,197.6097,201.8248,119381400],["2026-04-21",201.8947,202.514,198.7683,199.6473,107945300],["2026-04-22",200.756,202.2643,198.7683,202.2643,107501000],["2026-04-23",202.2243,203.5927,196.9904,199.4076,113561800],["2026-04-24",199.7272,210.7044,199.5774,208.0275,214134400],["2026-04-27",209.4059,216.5776,207.1386,216.3578,187172400],["2026-04-28",209.2461,214.48,207.9576,212.9218,180275400],["2026-04-29",212.4524,212.4724,207.3384,209.0064,123711800],["2026-04-30",209.6856,210.0552,198.4687,199.3377,225239200],["2026-05-01",201.0457,202.7637,196.8905,198.219,128647000],["2026-05-04",199.2677,201.4951,194.5133,198.2489,125368100],["2026-05-05",199.068,200.0069,195.8018,196.2712,113406600],["2026-05-06",199.6573,208.0275,198.3788,207.5881,188362800],["2026-05-07",208.0975,213.9506,206.2596,211.2538,168307900],["2026-05-08",212.782,217.5465,212.6422,214.9495,136421400],["2026-05-11",213.7908,222.0412,213.641,219.1845,160685800],["2026-05-12",218.2956,223.4895,214.6698,220.523,159176600],["2026-05-13",224.6681,227.5748,221.3121,225.5671,150405400],["2026-05-14",229.5824,236.2646,229.0331,235.4656,180782900],["2026-05-15",229.4925,231.2305,223.979,225.0577,180977600],["2026-05-18",229.6024,229.7323,218.1158,222.0612,146280900],["2026-05-19",219.3643,224.2187,217.6563,220.3532,140948200],["2026-05-20",222.9202,225.8668,220.2433,223.2099,184201600],["2026-05-21",222.0312,227.1353,217.6763,219.2545,203381800],["2026-05-22",220.6428,220.7527,214.5499,215.0793,169275700],["2026-05-26",216.2879,217.926,211.7532,214.6099,187202600],["2026-05-27",213.8707,213.9007,208.5369,212.3525,167601200],["2026-05-28",211.034,215.2691,210.9741,214.0006,143996000],["2026-05-29",214.3302,217.6064,210.8842,210.8942,289410600],["2026-06-01",215.4789,224.6082,215.4489,224.0988,212850700],["2026-06-02",226.9155,232.0096,221.0923,222.5606,193362900],["2026-06-03",221.4619,222.5606,214.2603,214.5,160907000],["2026-06-04",213.91,221.6,210.97,218.66,169022200],["2026-06-05",214.53,214.87,204.33,205.1,219655500],["2026-06-08",210.18,210.47,206.0,208.64,138372800],["2026-06-09",210.62,211.4,199.34,208.19,180962500],["2026-06-10",204.43,207.22,199.92,200.42,161746600],["2026-06-11",201.49,205.66,199.54,204.87,158643200],["2026-06-12",204.86,207.07,203.44,205.19,112001800],["2026-06-15",208.92,212.71,208.34,212.45,149936700],["2026-06-16",211.18,211.49,207.29,207.41,125694100],["2026-06-17",208.53,209.21,203.08,204.65,128363500],["2026-06-18",207.33,211.39,206.5,210.69,241272000],["2026-06-22",211.44,213.99,207.72,208.65,122041400],["2026-06-23",202.17,203.77,200.0,200.04,153496200],["2026-06-24",200.12,201.67,196.58,199.0,151810700],["2026-06-25",200.08,200.8,192.13,195.74,149550000],["2026-06-26",193.12,195.55,191.22,192.53,179304100],["2026-06-29",193.85,196.18,189.8,194.97,148835700],["2026-06-30",197.24,200.63,195.11,200.09,166476700],["2026-07-01",196.2,199.85,193.45,197.58,146147600],["2026-07-02",197.14,200.06,192.35,194.83,142068700],["2026-07-06",194.42,197.55,193.99,195.55,108999000],["2026-07-07",192.37,198.41,191.14,196.93,124154600],["2026-07-08",195.18,205.16,195.06,204.12,147419100],["2026-07-09",204.46,204.59,198.96,202.78,132037400],["2026-07-10",202.0,211.0,201.92,210.96,148421000],["2026-07-13",208.54,210.57,203.0,203.53,121411000],["2026-07-14",208.2,212.55,203.8,211.8,124379600],["2026-07-15",211.96,213.81,206.04,212.5,124797200],["2026-07-16",210.17,211.08,205.85,207.4,122986100],["2026-07-17",202.64,206.65,197.97,202.81,144281900],["2026-07-20",205.87,207.74,202.28,203.28,88701500],["2026-07-21",207.54,208.65,204.01,207.29,108685600],["2026-07-22",205.81,214.39,204.95,212.06,137645600],["2026-07-23",209.46,210.87,205.96,208.76,110505300],["2026-07-24",207.45,211.91,204.81,206.84,114836800],["2026-07-27",208.2,208.75,195.44,196.51,154353700],["2026-07-28",195.0,198.7,192.74,197.01,134111500],["2026-07-29",195.85,197.07,190.01,190.01,147680800],["2026-07-30",193.45,197.25,191.52,195.04,129010200],["2026-07-31",198.44,202.0,194.95,200.75,139961200],["2026-08-03",197.69,208.74,196.85,206.64,128406900],["2026-08-04",211.3,213.06,209.05,211.94,134922000],["2026-08-05",216.86,222.22,216.4,219.22,158187400],["2026-08-06",221.53,223.63,217.0,218.99,113940600],["2026-08-07",221.54,224.76,220.66,223.96,105669400],["2026-08-10",223.4,224.14,216.77,217.55,115846600],["2026-08-11",222.17,222.2,216.2,217.5,101273100],["2026-08-12",221.04,225.1,220.2,224.09,108783600],["2026-08-13",225.06,227.23,223.71,225.3,98867200],["2026-08-14",226.8,227.49,224.5,225.16,75161211]]}