{"t":"SBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-05-10",0.1577,0.1611,0.157,0.159,36426000.0],["2002-05-13",0.1597,0.1597,0.1535,0.1549,17304000.0],["2002-05-14",0.1549,0.157,0.1542,0.1545,22755000.0],["2002-05-15",0.1542,0.1567,0.1532,0.1563,9411000.0],["2002-05-16",0.1577,0.1646,0.1577,0.1646,9357000.0],["2002-05-17",0.1632,0.1651,0.1618,0.1632,4725000.0],["2002-05-20",0.1646,0.1646,0.1611,0.1618,1671000.0],["2002-05-21",0.1625,0.1625,0.1578,0.159,5157000.0],["2002-05-22",0.1577,0.1584,0.1535,0.1535,2808000.0],["2002-05-23",0.1525,0.1535,0.1494,0.1535,4506000.0],["2002-05-24",0.1535,0.1535,0.1521,0.1535,3582000.0],["2002-05-28",0.1542,0.1543,0.1535,0.1538,1626000.0],["2002-05-29",0.1538,0.1549,0.1538,0.1549,2199000.0],["2002-05-30",0.1542,0.1549,0.1535,0.1549,1038000.0],["2002-05-31",0.1548,0.1549,0.1535,0.1542,459000.0],["2002-06-03",0.1542,0.1542,0.1494,0.1507,1461000.0],["2002-06-04",0.1501,0.1501,0.1459,0.1459,1224000.0],["2002-06-05",0.1445,0.1454,0.1445,0.1452,32427000.0],["2002-06-06",0.1452,0.1452,0.1362,0.1362,15795000.0],["2002-06-07",0.1335,0.1442,0.1328,0.144,753000.0],["2002-06-10",0.1445,0.1447,0.1425,0.1441,447000.0],["2002-06-11",0.1438,0.1438,0.1366,0.1366,246000.0],["2002-06-12",0.1353,0.1353,0.1252,0.1252,981000.0],["2002-06-13",0.1265,0.1369,0.1265,0.1321,3981000.0],["2002-06-14",0.1307,0.1318,0.13,0.1314,357000.0],["2002-06-17",0.1314,0.1357,0.1314,0.1353,1287000.0],["2002-06-18",0.1355,0.1364,0.1335,0.1335,423000.0],["2002-06-19",0.1321,0.1383,0.1321,0.1353,4335000.0],["2002-06-20",0.1355,0.1364,0.1289,0.1289,237000.0],["2002-06-21",0.1289,0.1289,0.1176,0.1189,1242000.0],["2002-06-24",0.1189,0.1245,0.1162,0.1243,522000.0],["2002-06-25",0.1255,0.1273,0.1248,0.1248,291000.0],["2002-06-26",0.1251,0.1294,0.1229,0.1229,1215000.0],["2002-06-27",0.1229,0.1239,0.1186,0.1229,4221000.0],["2002-06-28",0.1229,0.1251,0.1229,0.1251,1158000.0],["2002-07-01",0.1258,0.1258,0.1186,0.1186,357000.0],["2002-07-02",0.1186,0.1208,0.1186,0.1208,159000.0],["2002-07-03",0.1193,0.126,0.1193,0.1208,1035000.0],["2002-07-05",0.1208,0.1208,0.1205,0.1205,51000.0],["2002-07-08",0.1201,0.1202,0.1193,0.1193,237000.0],["2002-07-09",0.1193,0.1193,0.1165,0.1172,225000.0],["2002-07-10",0.1186,0.1222,0.1172,0.1204,690000.0],["2002-07-11",0.1208,0.1251,0.1179,0.1251,333000.0],["2002-07-12",0.126,0.1293,0.1251,0.1265,87000.0],["2002-07-15",0.1273,0.1273,0.1186,0.1188,213000.0],["2002-07-16",0.1179,0.1179,0.1165,0.1172,1182000.0],["2002-07-17",0.1179,0.1188,0.1179,0.1188,1269000.0],["2002-07-18",0.1193,0.1252,0.1192,0.1252,255000.0],["2002-07-19",0.1244,0.1244,0.1222,0.1237,135000.0],["2002-07-22",0.1222,0.1222,0.114,0.115,558000.0],["2002-07-23",0.1165,0.1165,0.115,0.115,525000.0],["2002-07-24",0.1093,0.1122,0.1093,0.1107,276000.0],["2002-07-25",0.1107,0.1107,0.1107,0.1107,15000.0],["2002-07-26",0.1093,0.1093,0.105,0.1064,651000.0],["2002-07-29",0.1063,0.1063,0.0992,0.0992,4311000.0],["2002-07-30",0.0978,0.0978,0.0841,0.0863,4626000.0],["2002-07-31",0.087,0.0891,0.0805,0.0831,2559000.0],["2002-08-01",0.0848,0.0913,0.0848,0.0913,1587000.0],["2002-08-02",0.105,0.1064,0.1021,0.1021,981000.0],["2002-08-05",0.1035,0.105,0.0971,0.0971,447000.0],["2002-08-06",0.0956,0.0975,0.0913,0.0971,1539000.0],["2002-08-07",0.1015,0.105,0.1014,0.1035,2199000.0],["2002-08-08",0.1186,0.1186,0.1127,0.1129,1251000.0],["2002-08-09",0.11,0.11,0.1007,0.1007,189000.0],["2002-08-12",0.0992,0.0992,0.0946,0.0949,189000.0],["2002-08-13",0.0927,0.0963,0.092,0.092,162000.0],["2002-08-14",0.0963,0.0963,0.0932,0.0932,33000.0],["2002-08-15",0.0949,0.0949,0.0927,0.0927,2382000.0],["2002-08-16",0.0935,0.0935,0.0904,0.0914,7443000.0],["2002-08-19",0.0919,0.0919,0.0891,0.0906,3864000.0],["2002-08-20",0.0891,0.0891,0.0841,0.0856,5190000.0],["2002-08-21",0.0863,0.0891,0.0863,0.0891,10152000.0],["2002-08-22",0.0899,0.0914,0.0894,0.0903,2937000.0],["2002-08-23",0.0907,0.092,0.088,0.0894,2583000.0],["2002-08-26",0.0913,0.0935,0.0913,0.0922,3495000.0],["2002-08-27",0.0963,0.0992,0.0935,0.0975,516000.0],["2002-08-28",0.0972,0.1011,0.0972,0.1011,90000.0],["2002-08-29",0.1024,0.1024,0.1011,0.1011,18000.0],["2002-08-30",0.1008,0.1008,0.0971,0.0971,165000.0],["2002-09-03",0.0976,0.0978,0.0976,0.0978,30000.0],["2002-09-04",0.0965,0.0969,0.0965,0.0969,39000.0],["2002-09-05",0.0927,0.0949,0.0927,0.0936,201000.0],["2002-09-06",0.0929,0.0929,0.092,0.092,612000.0],["2002-09-09",0.0906,0.0953,0.0906,0.0953,114000.0],["2002-09-10",0.0953,0.0953,0.0953,0.0953,0.0],["2002-09-11",0.0956,0.0971,0.0956,0.0971,33000.0],["2002-09-12",0.0961,0.0961,0.0961,0.0961,15000.0],["2002-09-13",0.0961,0.0961,0.0961,0.0961,0.0],["2002-09-16",0.0949,0.0949,0.0935,0.0935,36000.0],["2002-09-17",0.0942,0.0942,0.0942,0.0942,33000.0],["2002-09-18",0.0942,0.0942,0.0913,0.0913,24000.0],["2002-09-19",0.0877,0.0877,0.0848,0.0848,42000.0],["2002-09-20",0.087,0.0891,0.0854,0.0867,2178000.0],["2002-09-23",0.0801,0.0801,0.0788,0.0788,1038000.0],["2002-09-24",0.0779,0.0785,0.0742,0.0748,1428000.0],["2002-09-25",0.0764,0.0779,0.0762,0.0779,4698000.0],["2002-09-26",0.0766,0.0789,0.0766,0.0789,351000.0],["2002-09-27",0.0762,0.0776,0.0676,0.0683,1791000.0],["2002-09-30",0.0683,0.0742,0.0676,0.0736,2262000.0],["2002-10-01",0.0739,0.0801,0.0739,0.0801,315000.0],["2002-10-02",0.0805,0.0805,0.0759,0.0761,2220000.0],["2002-10-03",0.0748,0.0778,0.0733,0.0778,951000.0],["2002-10-04",0.0827,0.0848,0.0824,0.0848,231000.0],["2002-10-07",0.0798,0.0798,0.0794,0.0794,33000.0],["2002-10-08",0.0789,0.0791,0.0755,0.0776,540000.0],["2002-10-09",0.0726,0.0743,0.0719,0.0741,201000.0],["2002-10-10",0.0741,0.0776,0.0741,0.0748,108000.0],["2002-10-11",0.0759,0.0782,0.0755,0.0775,60000.0],["2002-10-14",0.0762,0.0762,0.0705,0.0705,813000.0],["2002-10-15",0.0699,0.0712,0.0699,0.0712,21000.0],["2002-10-16",0.0719,0.0719,0.0646,0.0669,141000.0],["2002-10-17",0.0684,0.0697,0.0684,0.0697,51000.0],["2002-10-18",0.071,0.071,0.071,0.071,12000.0],["2002-10-21",0.0719,0.072,0.0713,0.0719,447000.0],["2002-10-22",0.071,0.0719,0.071,0.0719,333000.0],["2002-10-23",0.0733,0.0733,0.0733,0.0733,3000.0],["2002-10-24",0.0762,0.0762,0.0741,0.0762,465000.0],["2002-10-25",0.0776,0.082,0.0775,0.082,1278000.0],["2002-10-28",0.082,0.082,0.0762,0.0762,264000.0],["2002-10-29",0.0762,0.0764,0.0749,0.0749,36000.0],["2002-10-30",0.0798,0.0827,0.0797,0.0811,1065000.0],["2002-10-31",0.0861,0.0879,0.0805,0.0805,1038000.0],["2002-11-01",0.0827,0.0877,0.0827,0.0876,1071000.0],["2002-11-04",0.089,0.089,0.0848,0.0884,840000.0],["2002-11-05",0.0879,0.088,0.0841,0.0841,489000.0],["2002-11-06",0.0841,0.0841,0.0841,0.0841,0.0],["2002-11-07",0.0834,0.0841,0.0828,0.0841,18000.0],["2002-11-08",0.087,0.0877,0.087,0.0877,483000.0],["2002-11-11",0.0884,0.0884,0.0877,0.0877,24000.0],["2002-11-12",0.0863,0.0863,0.0848,0.0863,42000.0],["2002-11-13",0.0834,0.0834,0.0834,0.0834,18000.0],["2002-11-14",0.0834,0.0834,0.0834,0.0834,0.0],["2002-11-15",0.0848,0.0848,0.0848,0.0848,9000.0],["2002-11-18",0.086,0.086,0.0848,0.0853,51000.0],["2002-11-19",0.0863,0.0867,0.086,0.0867,597000.0],["2002-11-20",0.0864,0.0864,0.0848,0.0848,9000.0],["2002-11-21",0.0848,0.0848,0.0845,0.0845,33000.0],["2002-11-22",0.0841,0.0841,0.0827,0.0827,9000.0],["2002-11-25",0.0827,0.0827,0.0827,0.0827,0.0],["2002-11-26",0.0769,0.0784,0.0748,0.0784,318000.0],["2002-11-27",0.0788,0.0824,0.0787,0.0787,174000.0],["2002-11-29",0.0792,0.0792,0.0792,0.0792,3000.0],["2002-12-02",0.0812,0.0828,0.0812,0.082,474000.0],["2002-12-03",0.0821,0.0841,0.0798,0.0798,63000.0],["2002-12-04",0.0776,0.0784,0.0762,0.0762,135000.0],["2002-12-05",0.0791,0.0791,0.0741,0.0748,963000.0],["2002-12-06",0.0762,0.0762,0.0762,0.0762,366000.0],["2002-12-09",0.0733,0.0741,0.0719,0.0741,156000.0],["2002-12-10",0.0753,0.0761,0.0733,0.0733,114000.0],["2002-12-11",0.0733,0.0733,0.0717,0.0725,13359000.0],["2002-12-12",0.0732,0.0791,0.0728,0.0762,1812000.0],["2002-12-13",0.0762,0.0769,0.0755,0.0755,3231000.0],["2002-12-16",0.0778,0.0791,0.0778,0.0784,2925000.0],["2002-12-17",0.0785,0.0825,0.0785,0.0805,3396000.0],["2002-12-18",0.0814,0.0853,0.0814,0.0853,3189000.0],["2002-12-19",0.086,0.0935,0.086,0.0912,1569000.0],["2002-12-20",0.0935,0.0971,0.0913,0.0913,483000.0],["2002-12-23",0.0877,0.0891,0.0877,0.088,408000.0],["2002-12-24",0.088,0.088,0.088,0.088,3000.0],["2002-12-26",0.088,0.088,0.088,0.088,27000.0],["2002-12-27",0.0877,0.088,0.0877,0.088,42000.0],["2002-12-30",0.0926,0.0933,0.0919,0.0933,621000.0],["2002-12-31",0.0942,0.0942,0.0927,0.0927,39000.0],["2003-01-02",0.0927,0.0927,0.0927,0.0927,0.0],["2003-01-03",0.0969,0.0971,0.0963,0.0963,156000.0],["2003-01-06",0.1007,0.1035,0.1007,0.1031,555000.0],["2003-01-07",0.1037,0.1057,0.103,0.1057,1179000.0],["2003-01-08",0.1051,0.1127,0.1051,0.1111,1368000.0],["2003-01-09",0.11,0.1109,0.11,0.1106,153000.0],["2003-01-10",0.1114,0.1143,0.1114,0.1114,291000.0],["2003-01-13",0.1057,0.1093,0.1057,0.1091,1002000.0],["2003-01-14",0.11,0.1114,0.1093,0.1114,297000.0],["2003-01-15",0.1071,0.1071,0.0985,0.103,1536000.0],["2003-01-16",0.1054,0.108,0.1054,0.1057,201000.0],["2003-01-17",0.1031,0.1051,0.1028,0.1045,378000.0],["2003-01-21",0.0949,0.0963,0.092,0.092,207000.0],["2003-01-22",0.0906,0.0949,0.0906,0.0949,4266000.0],["2003-01-23",0.0942,0.0942,0.092,0.092,432000.0],["2003-01-24",0.0906,0.0906,0.087,0.0891,189000.0],["2003-01-27",0.0863,0.087,0.0848,0.0856,102000.0],["2003-01-28",0.0848,0.086,0.0848,0.086,12000.0],["2003-01-29",0.0848,0.0863,0.082,0.0863,210000.0],["2003-01-30",0.0863,0.0863,0.0844,0.085,99000.0],["2003-01-31",0.0837,0.0877,0.0837,0.087,48000.0],["2003-02-03",0.0884,0.0891,0.0867,0.0874,135000.0],["2003-02-04",0.0848,0.0848,0.082,0.082,30000.0],["2003-02-05",0.0833,0.0841,0.0812,0.0841,93000.0],["2003-02-06",0.0817,0.0827,0.0817,0.0827,15000.0],["2003-02-07",0.0845,0.0854,0.0835,0.0848,192000.0],["2003-02-10",0.0834,0.0841,0.0827,0.0841,36000.0],["2003-02-11",0.0863,0.0863,0.0858,0.0858,12000.0],["2003-02-12",0.0851,0.0889,0.0848,0.0889,354000.0],["2003-02-13",0.0863,0.0863,0.0825,0.0827,675000.0],["2003-02-14",0.0827,0.0827,0.0811,0.0811,36000.0],["2003-02-18",0.0827,0.0844,0.0825,0.0844,330000.0],["2003-02-19",0.0838,0.0838,0.0798,0.0804,219000.0],["2003-02-20",0.0804,0.0805,0.0784,0.0798,213000.0],["2003-02-21",0.0805,0.0812,0.0805,0.0805,18000.0],["2003-02-24",0.0798,0.0798,0.0775,0.0782,75000.0],["2003-02-25",0.0769,0.0772,0.0755,0.0769,879000.0],["2003-02-26",0.0771,0.0798,0.0748,0.0761,420000.0],["2003-02-27",0.0766,0.0771,0.0766,0.0769,333000.0],["2003-02-28",0.0771,0.0772,0.0764,0.0771,702000.0],["2003-03-03",0.0771,0.0771,0.0771,0.0771,0.0],["2003-03-04",0.0771,0.0771,0.0771,0.0771,0.0],["2003-03-05",0.0776,0.0776,0.0776,0.0776,3000.0],["2003-03-06",0.0771,0.0798,0.0762,0.0798,6657000.0],["2003-03-07",0.0784,0.0837,0.0776,0.0827,357000.0],["2003-03-10",0.0812,0.0812,0.0794,0.0798,42000.0],["2003-03-11",0.0791,0.0791,0.0776,0.0785,174000.0],["2003-03-12",0.0791,0.082,0.0791,0.082,51000.0],["2003-03-13",0.0833,0.0833,0.0805,0.0812,1368000.0],["2003-03-14",0.0834,0.086,0.0834,0.0848,672000.0],["2003-03-17",0.082,0.0833,0.082,0.0822,165000.0],["2003-03-18",0.084,0.0848,0.0834,0.0848,66000.0],["2003-03-19",0.0841,0.0841,0.0834,0.0834,36000.0],["2003-03-20",0.0822,0.0822,0.0808,0.0808,1971000.0],["2003-03-21",0.0808,0.0863,0.0807,0.085,216000.0],["2003-03-24",0.0851,0.0851,0.0827,0.084,81000.0],["2003-03-25",0.0848,0.0864,0.0848,0.0856,30000.0],["2003-03-26",0.0856,0.0877,0.0856,0.0877,63000.0],["2003-03-27",0.0835,0.0856,0.0835,0.0856,66000.0],["2003-03-28",0.086,0.0874,0.086,0.0868,96000.0],["2003-03-31",0.0863,0.0899,0.0856,0.0861,699000.0],["2003-04-01",0.0883,0.091,0.0883,0.091,72000.0],["2003-04-02",0.0925,0.0962,0.0923,0.0962,513000.0],["2003-04-03",0.0978,0.1028,0.0978,0.1007,282000.0],["2003-04-04",0.1007,0.1014,0.1007,0.1014,732000.0],["2003-04-07",0.1063,0.1107,0.1063,0.1064,2277000.0],["2003-04-08",0.1071,0.1071,0.105,0.1057,786000.0],["2003-04-09",0.1053,0.1078,0.1053,0.1078,237000.0],["2003-04-10",0.1064,0.1064,0.1008,0.1014,243000.0],["2003-04-11",0.1021,0.105,0.1021,0.105,99000.0],["2003-04-14",0.1042,0.1042,0.1042,0.1042,18000.0],["2003-04-15",0.1038,0.1093,0.1038,0.1093,81000.0],["2003-04-16",0.1114,0.1129,0.1091,0.1094,765000.0],["2003-04-17",0.1114,0.1165,0.1114,0.1157,966000.0],["2003-04-21",0.1165,0.1165,0.1155,0.1155,51000.0],["2003-04-22",0.1142,0.1146,0.1127,0.1132,204000.0],["2003-04-23",0.1143,0.1172,0.1143,0.1172,3678000.0],["2003-04-24",0.1179,0.1179,0.1153,0.1153,630000.0],["2003-04-25",0.1157,0.1186,0.1157,0.1173,4866000.0],["2003-04-28",0.1172,0.1216,0.1172,0.1215,1422000.0],["2003-04-29",0.1229,0.1265,0.1229,0.1251,1491000.0],["2003-04-30",0.1258,0.1278,0.1258,0.1278,147000.0],["2003-05-01",0.1265,0.1265,0.1265,0.1265,3000.0],["2003-05-02",0.1265,0.1291,0.1265,0.1285,282000.0],["2003-05-05",0.1267,0.1267,0.1218,0.1237,582000.0],["2003-05-06",0.1236,0.1236,0.1188,0.1203,3738000.0],["2003-05-07",0.1217,0.1275,0.1214,0.1254,432000.0],["2003-05-08",0.1246,0.1275,0.1246,0.1246,1551000.0],["2003-05-09",0.1283,0.1363,0.1275,0.1363,5265000.0],["2003-05-12",0.1348,0.1363,0.1329,0.1356,783000.0],["2003-05-13",0.1356,0.1389,0.1356,0.1385,1935000.0],["2003-05-14",0.1385,0.1385,0.1356,0.1356,156000.0],["2003-05-15",0.1356,0.1356,0.1319,0.1327,1980000.0],["2003-05-16",0.1327,0.1357,0.1297,0.1353,963000.0],["2003-05-19",0.1312,0.1312,0.1239,0.129,333000.0],["2003-05-20",0.1262,0.1262,0.121,0.1232,369000.0],["2003-05-21",0.1224,0.127,0.1224,0.127,99000.0],["2003-05-22",0.1268,0.127,0.1267,0.1268,60000.0],["2003-05-23",0.1281,0.1328,0.1281,0.1328,2157000.0],["2003-05-27",0.1255,0.1278,0.1239,0.1275,447000.0],["2003-05-28",0.129,0.129,0.1283,0.1283,30000.0],["2003-05-29",0.129,0.137,0.129,0.1327,1653000.0],["2003-05-30",0.1341,0.1348,0.1327,0.1334,243000.0],["2003-06-02",0.1347,0.1347,0.1327,0.1327,96000.0],["2003-06-03",0.1331,0.1331,0.1315,0.1327,495000.0],["2003-06-04",0.1341,0.1378,0.1341,0.137,441000.0],["2003-06-05",0.1363,0.1429,0.1363,0.1429,549000.0],["2003-06-06",0.1445,0.1445,0.1445,0.1445,6000.0],["2003-06-09",0.145,0.1472,0.145,0.1465,1872000.0],["2003-06-10",0.148,0.1487,0.1421,0.1452,1422000.0],["2003-06-11",0.1429,0.1429,0.1399,0.142,747000.0],["2003-06-12",0.148,0.1481,0.1444,0.1466,1809000.0],["2003-06-13",0.151,0.1512,0.148,0.1512,621000.0],["2003-06-16",0.1512,0.1527,0.1509,0.1512,1134000.0],["2003-06-17",0.151,0.1518,0.1498,0.1509,1002000.0],["2003-06-18",0.1503,0.1503,0.1459,0.1459,21000.0],["2003-06-19",0.1459,0.1459,0.1459,0.1459,3000.0],["2003-06-20",0.1474,0.1474,0.1438,0.1438,2436000.0],["2003-06-23",0.1438,0.1438,0.1438,0.1438,0.0],["2003-06-24",0.1444,0.1456,0.1441,0.1451,627000.0],["2003-06-25",0.1445,0.1445,0.1421,0.1421,9000.0],["2003-06-26",0.1406,0.1407,0.1286,0.13,441000.0],["2003-06-27",0.13,0.1339,0.13,0.133,171000.0],["2003-06-30",0.1329,0.1398,0.1329,0.1391,276000.0],["2003-07-01",0.1383,0.1453,0.1379,0.1453,714000.0],["2003-07-02",0.1456,0.1519,0.1456,0.1513,600000.0],["2003-07-03",0.1515,0.1515,0.15,0.1506,1182000.0],["2003-07-07",0.1481,0.1481,0.1389,0.1395,1806000.0],["2003-07-08",0.1398,0.142,0.1398,0.1398,162000.0],["2003-07-09",0.1383,0.1406,0.1376,0.1391,228000.0],["2003-07-10",0.1376,0.1376,0.1361,0.1361,117000.0],["2003-07-11",0.1347,0.1365,0.1345,0.1355,63000.0],["2003-07-14",0.1355,0.1421,0.1355,0.1421,2166000.0],["2003-07-15",0.1436,0.1436,0.1418,0.1418,42000.0],["2003-07-16",0.14,0.1413,0.14,0.1413,33000.0],["2003-07-17",0.1421,0.1426,0.1403,0.1403,294000.0],["2003-07-18",0.1398,0.1426,0.1398,0.1421,450000.0],["2003-07-21",0.1421,0.1497,0.1421,0.1497,462000.0],["2003-07-22",0.1507,0.1519,0.1497,0.1519,1308000.0],["2003-07-23",0.1519,0.1527,0.1497,0.1504,756000.0],["2003-07-24",0.1497,0.1501,0.1492,0.1501,27000.0],["2003-07-25",0.1497,0.1497,0.1444,0.1456,501000.0],["2003-07-28",0.1451,0.1481,0.1451,0.1481,357000.0],["2003-07-29",0.1474,0.1474,0.1429,0.1429,138000.0],["2003-07-30",0.1438,0.1444,0.1406,0.1409,252000.0],["2003-07-31",0.1436,0.1441,0.143,0.1438,195000.0],["2003-08-01",0.1423,0.1423,0.1315,0.133,438000.0],["2003-08-04",0.1285,0.1285,0.1209,0.124,1125000.0],["2003-08-05",0.1247,0.1293,0.1247,0.1285,210000.0],["2003-08-06",0.13,0.13,0.1262,0.1267,1782000.0],["2003-08-07",0.1285,0.1367,0.1285,0.1361,777000.0],["2003-08-08",0.1348,0.1367,0.1333,0.1345,120000.0],["2003-08-11",0.1347,0.1376,0.1321,0.1332,660000.0],["2003-08-12",0.1327,0.1338,0.1318,0.1318,675000.0],["2003-08-13",0.1321,0.1368,0.1321,0.1367,681000.0],["2003-08-14",0.1383,0.1391,0.1383,0.1391,9000.0],["2003-08-15",0.1398,0.1424,0.1398,0.1413,69000.0],["2003-08-18",0.1474,0.1474,0.1407,0.1407,381000.0],["2003-08-19",0.1392,0.1412,0.1364,0.1364,1716000.0],["2003-08-20",0.1362,0.1418,0.1362,0.1418,420000.0],["2003-08-21",0.1416,0.1416,0.1385,0.1398,291000.0],["2003-08-22",0.1406,0.1451,0.1406,0.1451,108000.0],["2003-08-25",0.1433,0.1451,0.1401,0.1436,1491000.0],["2003-08-26",0.1466,0.1587,0.1429,0.1522,14811000.0],["2003-08-27",0.1537,0.163,0.1534,0.1615,8319000.0],["2003-08-28",0.164,0.1672,0.1627,0.1652,12585000.0],["2003-08-29",0.1663,0.1734,0.1633,0.1693,6417000.0],["2003-09-02",0.1678,0.1701,0.1642,0.169,6378000.0],["2003-09-03",0.1705,0.1716,0.164,0.1663,9363000.0],["2003-09-04",0.1678,0.1678,0.161,0.1639,6309000.0],["2003-09-05",0.1639,0.1738,0.1639,0.1723,5067000.0],["2003-09-08",0.1761,0.1761,0.1661,0.1683,3705000.0],["2003-09-09",0.1698,0.1708,0.1663,0.1696,4866000.0],["2003-09-10",0.1686,0.1773,0.1678,0.1761,5325000.0],["2003-09-11",0.1799,0.1799,0.1784,0.1784,5355000.0],["2003-09-12",0.1787,0.1796,0.1749,0.1773,4917000.0],["2003-09-15",0.1788,0.1799,0.1784,0.1799,4836000.0],["2003-09-16",0.1799,0.18,0.1761,0.1775,2505000.0],["2003-09-17",0.1822,0.1822,0.1754,0.1769,4806000.0],["2003-09-18",0.1769,0.1784,0.1711,0.1738,5505000.0],["2003-09-19",0.1734,0.1738,0.1696,0.1707,4143000.0],["2003-09-22",0.1692,0.1701,0.167,0.1683,3306000.0],["2003-09-23",0.1667,0.1689,0.1645,0.166,4242000.0],["2003-09-24",0.1645,0.1658,0.163,0.1657,3618000.0],["2003-09-25",0.1655,0.1655,0.1602,0.1631,3699000.0],["2003-09-26",0.1616,0.1655,0.1616,0.164,873000.0],["2003-09-29",0.1643,0.1655,0.1615,0.1648,1740000.0],["2003-09-30",0.1655,0.1655,0.1613,0.1648,3141000.0],["2003-10-01",0.1663,0.1663,0.164,0.1651,2961000.0],["2003-10-02",0.1657,0.1678,0.1648,0.166,2628000.0],["2003-10-03",0.1675,0.1716,0.1672,0.1686,2418000.0],["2003-10-06",0.1693,0.1761,0.1693,0.1761,3249000.0],["2003-10-07",0.1761,0.1761,0.1701,0.1741,1923000.0],["2003-10-08",0.1757,0.1769,0.1728,0.1743,2472000.0],["2003-10-09",0.1754,0.1793,0.1745,0.1751,2058000.0],["2003-10-10",0.1751,0.1799,0.171,0.1778,1563000.0],["2003-10-13",0.1791,0.1852,0.1791,0.1847,1749000.0],["2003-10-14",0.1852,0.189,0.1834,0.1861,2865000.0],["2003-10-15",0.1852,0.1852,0.1796,0.1814,2073000.0],["2003-10-16",0.1807,0.1807,0.1716,0.172,2847000.0],["2003-10-17",0.1705,0.1713,0.1678,0.1708,1587000.0],["2003-10-20",0.1693,0.1716,0.1675,0.1701,1884000.0],["2003-10-21",0.1701,0.1799,0.1701,0.1799,1080000.0],["2003-10-22",0.1799,0.1844,0.1761,0.1785,3825000.0],["2003-10-23",0.177,0.1784,0.1726,0.1746,1179000.0],["2003-10-24",0.1701,0.172,0.1667,0.1702,1260000.0],["2003-10-27",0.1687,0.1701,0.164,0.1683,2169000.0],["2003-10-28",0.1689,0.1754,0.1675,0.1719,2838000.0],["2003-10-29",0.1716,0.1726,0.1683,0.1698,1362000.0],["2003-10-30",0.1704,0.1731,0.1693,0.1723,657000.0],["2003-10-31",0.1708,0.1708,0.1678,0.1693,1248000.0],["2003-11-03",0.1708,0.1784,0.1701,0.1778,2055000.0],["2003-11-04",0.1784,0.1791,0.1746,0.1757,1341000.0],["2003-11-05",0.1746,0.1761,0.1717,0.174,834000.0],["2003-11-06",0.1754,0.1784,0.1746,0.176,750000.0],["2003-11-07",0.1769,0.1784,0.1752,0.1766,660000.0],["2003-11-10",0.1754,0.1769,0.1731,0.1741,1383000.0],["2003-11-11",0.1716,0.1737,0.1695,0.1726,1275000.0],["2003-11-12",0.1731,0.1761,0.1716,0.1738,1797000.0],["2003-11-13",0.1741,0.1746,0.1655,0.1711,3999000.0],["2003-11-14",0.1696,0.1729,0.169,0.1696,1101000.0],["2003-11-17",0.1681,0.1708,0.167,0.1707,1008000.0],["2003-11-18",0.1722,0.1726,0.1693,0.1714,1212000.0],["2003-11-19",0.1699,0.1738,0.1695,0.1738,1407000.0],["2003-11-20",0.1701,0.1761,0.1701,0.1751,4104000.0],["2003-11-21",0.1735,0.1748,0.1723,0.1746,1860000.0],["2003-11-24",0.1761,0.1796,0.1752,0.1778,1056000.0],["2003-11-25",0.1778,0.1791,0.1776,0.1778,720000.0],["2003-11-26",0.1832,0.1867,0.1828,0.1853,2691000.0],["2003-11-28",0.1853,0.1879,0.1846,0.1867,837000.0],["2003-12-01",0.1905,0.1964,0.1905,0.1946,4578000.0],["2003-12-02",0.193,0.1962,0.1903,0.1912,1650000.0],["2003-12-03",0.1935,0.1964,0.1921,0.1952,1314000.0],["2003-12-04",0.192,0.1927,0.1875,0.1888,4434000.0],["2003-12-05",0.189,0.1962,0.189,0.195,1665000.0],["2003-12-08",0.1935,0.1962,0.1935,0.1958,1176000.0],["2003-12-09",0.1964,0.2026,0.1943,0.2017,2586000.0],["2003-12-10",0.2032,0.2079,0.1988,0.205,4110000.0],["2003-12-11",0.2075,0.2175,0.2052,0.2168,2430000.0],["2003-12-12",0.2128,0.2144,0.2097,0.2144,2202000.0],["2003-12-15",0.2222,0.2222,0.2153,0.2197,3216000.0],["2003-12-16",0.2124,0.2183,0.2121,0.2183,3222000.0],["2003-12-17",0.2168,0.2265,0.2155,0.2261,2397000.0],["2003-12-18",0.2246,0.2266,0.2229,0.2265,3138000.0],["2003-12-19",0.2249,0.2258,0.2193,0.2215,1902000.0],["2003-12-22",0.223,0.223,0.2077,0.2077,7299000.0],["2003-12-23",0.2136,0.215,0.2046,0.2121,4965000.0],["2003-12-24",0.2105,0.2105,0.1995,0.2088,1107000.0],["2003-12-26",0.2105,0.2121,0.2085,0.2097,486000.0],["2003-12-29",0.216,0.2189,0.2103,0.2188,1254000.0],["2003-12-30",0.2175,0.2191,0.2152,0.2179,978000.0],["2003-12-31",0.2188,0.2188,0.216,0.2175,138000.0],["2004-01-02",0.2188,0.2244,0.2183,0.2213,1602000.0],["2004-01-05",0.2254,0.2348,0.2216,0.2318,3429000.0],["2004-01-06",0.2302,0.2302,0.2216,0.2241,1656000.0],["2004-01-07",0.2241,0.228,0.2175,0.224,4302000.0],["2004-01-08",0.2233,0.2299,0.223,0.2269,7236000.0],["2004-01-09",0.2387,0.241,0.2348,0.2391,7206000.0],["2004-01-12",0.2488,0.2537,0.2473,0.2515,6588000.0],["2004-01-13",0.2554,0.2567,0.2457,0.2515,4302000.0],["2004-01-14",0.2487,0.2567,0.2396,0.2518,4161000.0],["2004-01-15",0.2494,0.2534,0.2437,0.2459,2460000.0],["2004-01-16",0.2364,0.2438,0.2359,0.2401,2250000.0],["2004-01-20",0.2385,0.239,0.2323,0.2372,3312000.0],["2004-01-21",0.2355,0.2437,0.2347,0.2425,1866000.0],["2004-01-22",0.2388,0.2401,0.2355,0.236,1194000.0],["2004-01-23",0.2226,0.2266,0.2226,0.2243,3711000.0],["2004-01-26",0.2227,0.2227,0.2146,0.2185,3417000.0],["2004-01-27",0.2169,0.2248,0.2144,0.2211,2688000.0],["2004-01-28",0.2227,0.2247,0.2154,0.2154,2811000.0],["2004-01-29",0.2031,0.2087,0.1932,0.1992,10461000.0],["2004-01-30",0.1975,0.1979,0.1832,0.1897,6855000.0],["2004-02-02",0.1881,0.2045,0.1836,0.2031,6924000.0],["2004-02-03",0.2014,0.2074,0.1992,0.2047,3216000.0],["2004-02-04",0.2045,0.2053,0.1979,0.1998,5451000.0],["2004-02-05",0.2031,0.2079,0.1975,0.1983,2592000.0],["2004-02-06",0.1967,0.2113,0.1967,0.2094,3159000.0],["2004-02-09",0.211,0.2152,0.2096,0.2141,2085000.0],["2004-02-10",0.2125,0.2125,0.1993,0.2031,5175000.0],["2004-02-11",0.2047,0.2185,0.2044,0.2139,2490000.0],["2004-02-12",0.2126,0.2151,0.2109,0.2115,507000.0],["2004-02-13",0.2063,0.2087,0.1995,0.2027,2931000.0],["2004-02-17",0.2011,0.2011,0.191,0.1949,3141000.0],["2004-02-18",0.1958,0.1974,0.1884,0.1927,4068000.0],["2004-02-19",0.1868,0.1871,0.1802,0.1821,4131000.0],["2004-02-20",0.1698,0.1868,0.1698,0.1854,3354000.0],["2004-02-23",0.187,0.1873,0.1845,0.187,1602000.0],["2004-02-24",0.1811,0.1876,0.1811,0.1876,1611000.0],["2004-02-25",0.1878,0.1998,0.1878,0.1969,2781000.0],["2004-02-26",0.1966,0.204,0.1961,0.2029,2793000.0],["2004-02-27",0.2112,0.2195,0.2091,0.2131,8040000.0],["2004-03-01",0.2193,0.2258,0.2152,0.225,5784000.0],["2004-03-02",0.2159,0.2291,0.2152,0.2242,4071000.0],["2004-03-03",0.2258,0.2258,0.2182,0.2235,2898000.0],["2004-03-04",0.2219,0.2219,0.2061,0.2144,5817000.0],["2004-03-05",0.2112,0.2193,0.2076,0.2148,3210000.0],["2004-03-08",0.2196,0.2203,0.2126,0.2162,3009000.0],["2004-03-09",0.217,0.217,0.2083,0.2102,3054000.0],["2004-03-10",0.2044,0.2044,0.1974,0.199,5826000.0],["2004-03-11",0.1949,0.2011,0.1936,0.1949,4554000.0],["2004-03-12",0.1966,0.2048,0.1954,0.2045,1383000.0],["2004-03-15",0.2042,0.2071,0.1985,0.2045,1509000.0],["2004-03-16",0.2058,0.2076,0.2034,0.2061,882000.0],["2004-03-17",0.2055,0.2071,0.2004,0.2047,1992000.0],["2004-03-18",0.203,0.205,0.1981,0.205,1722000.0],["2004-03-19",0.2063,0.2063,0.1989,0.1991,915000.0],["2004-03-22",0.1975,0.1984,0.1914,0.1932,3108000.0],["2004-03-23",0.1943,0.1984,0.1886,0.1901,2568000.0],["2004-03-24",0.1884,0.1911,0.1856,0.1866,1743000.0],["2004-03-25",0.1883,0.1924,0.1837,0.1894,2217000.0],["2004-03-26",0.1871,0.1986,0.1871,0.1957,2520000.0],["2004-03-29",0.197,0.2009,0.192,0.194,2307000.0],["2004-03-30",0.1952,0.1978,0.1935,0.1966,3600000.0],["2004-03-31",0.1968,0.2066,0.1955,0.2034,3555000.0],["2004-04-01",0.2042,0.2165,0.2042,0.2134,3417000.0],["2004-04-02",0.214,0.218,0.2116,0.2173,2514000.0],["2004-04-05",0.2157,0.2211,0.214,0.2206,2034000.0],["2004-04-06",0.2214,0.2247,0.2148,0.216,3726000.0],["2004-04-07",0.2147,0.2147,0.205,0.2053,2121000.0],["2004-04-08",0.207,0.2102,0.2038,0.2071,3024000.0],["2004-04-12",0.2088,0.2148,0.2053,0.2111,1851000.0],["2004-04-13",0.2109,0.2148,0.2109,0.2117,2040000.0],["2004-04-14",0.2101,0.2129,0.2063,0.2119,3576000.0],["2004-04-15",0.2102,0.2102,0.2025,0.2048,1389000.0],["2004-04-16",0.2034,0.2053,0.2022,0.2027,1656000.0],["2004-04-19",0.2011,0.2057,0.1976,0.2047,1359000.0],["2004-04-20",0.2032,0.2057,0.2009,0.2009,1806000.0],["2004-04-21",0.2025,0.2025,0.1935,0.197,1386000.0],["2004-04-22",0.1986,0.2043,0.196,0.2038,1518000.0],["2004-04-23",0.2043,0.2099,0.2025,0.2061,2091000.0],["2004-04-26",0.2075,0.2075,0.2004,0.2017,579000.0],["2004-04-27",0.2017,0.2084,0.2017,0.205,1269000.0],["2004-04-28",0.2009,0.2017,0.1952,0.1957,1044000.0],["2004-04-29",0.1955,0.1968,0.1855,0.1919,1914000.0],["2004-04-30",0.1883,0.192,0.1871,0.1878,1506000.0],["2004-05-03",0.1861,0.192,0.1832,0.192,3180000.0],["2004-05-04",0.192,0.202,0.1906,0.195,3309000.0],["2004-05-05",0.1965,0.2034,0.1965,0.2017,1473000.0],["2004-05-06",0.1994,0.1994,0.1924,0.1945,1284000.0],["2004-05-07",0.1929,0.1929,0.1788,0.1835,1632000.0],["2004-05-10",0.1747,0.1783,0.1702,0.1715,3000000.0],["2004-05-11",0.1732,0.1853,0.1732,0.182,3801000.0],["2004-05-12",0.182,0.182,0.1706,0.1778,2394000.0],["2004-05-13",0.1714,0.1774,0.1689,0.1692,3741000.0],["2004-05-14",0.1755,0.1756,0.1673,0.1722,2151000.0],["2004-05-17",0.1642,0.1656,0.1574,0.1629,5292000.0],["2004-05-18",0.1673,0.1691,0.1573,0.1629,3408000.0],["2004-05-19",0.1673,0.1709,0.1617,0.1629,2415000.0],["2004-05-20",0.1591,0.1619,0.1497,0.1515,7332000.0],["2004-05-21",0.1525,0.1568,0.1502,0.1525,2418000.0],["2004-05-24",0.1533,0.1576,0.1527,0.1555,2181000.0],["2004-05-25",0.1542,0.1615,0.1542,0.1561,1536000.0],["2004-05-26",0.1566,0.1591,0.1551,0.1591,1560000.0],["2004-05-27",0.1601,0.1633,0.1591,0.1627,2856000.0],["2004-05-28",0.1632,0.166,0.1596,0.1596,2328000.0],["2004-06-01",0.1591,0.1591,0.1497,0.1581,3654000.0],["2004-06-02",0.1597,0.1663,0.1597,0.1648,2475000.0],["2004-06-03",0.1635,0.1635,0.1563,0.1591,1893000.0],["2004-06-04",0.164,0.1692,0.1615,0.1648,1881000.0],["2004-06-07",0.1689,0.1725,0.1676,0.1715,1383000.0],["2004-06-08",0.1699,0.1719,0.1684,0.1712,1986000.0],["2004-06-09",0.172,0.1727,0.1673,0.1679,1464000.0],["2004-06-10",0.1676,0.1684,0.1656,0.1673,573000.0],["2004-06-14",0.1607,0.1615,0.1563,0.1599,1863000.0],["2004-06-15",0.1648,0.1697,0.164,0.1681,3234000.0],["2004-06-16",0.1684,0.1692,0.1665,0.1683,2664000.0],["2004-06-17",0.1689,0.1771,0.1681,0.173,1806000.0],["2004-06-18",0.1689,0.1738,0.1688,0.1737,864000.0],["2004-06-21",0.1706,0.1766,0.1702,0.1722,1083000.0],["2004-06-22",0.1709,0.1722,0.1691,0.1692,660000.0],["2004-06-23",0.1692,0.1722,0.1673,0.1722,2133000.0],["2004-06-24",0.1738,0.1796,0.1694,0.1694,3390000.0],["2004-06-25",0.1737,0.1737,0.1683,0.1706,1581000.0],["2004-06-28",0.1689,0.1727,0.1689,0.1701,1224000.0],["2004-06-29",0.1701,0.1738,0.1694,0.1729,1059000.0],["2004-06-30",0.1745,0.1792,0.1745,0.1792,1344000.0],["2004-07-01",0.1809,0.1827,0.1763,0.1802,969000.0],["2004-07-02",0.1829,0.1896,0.182,0.1891,1893000.0],["2004-07-06",0.182,0.1873,0.1819,0.1856,1032000.0],["2004-07-07",0.1866,0.1891,0.1853,0.1883,1659000.0],["2004-07-08",0.1878,0.1883,0.1837,0.1861,1146000.0],["2004-07-09",0.1861,0.1861,0.1815,0.1829,840000.0],["2004-07-12",0.1837,0.1884,0.1814,0.1879,1935000.0],["2004-07-13",0.1879,0.1889,0.1845,0.187,1383000.0],["2004-07-14",0.187,0.1896,0.184,0.1853,1149000.0],["2004-07-15",0.1853,0.1902,0.1853,0.1901,2103000.0],["2004-07-16",0.1935,0.2017,0.1935,0.1988,3489000.0],["2004-07-19",0.2002,0.203,0.1993,0.1996,1830000.0],["2004-07-20",0.1984,0.2001,0.1961,0.1976,1632000.0],["2004-07-21",0.1965,0.1965,0.1863,0.1868,2334000.0],["2004-07-22",0.187,0.195,0.1853,0.1902,2622000.0],["2004-07-23",0.1909,0.1948,0.1894,0.1899,1821000.0],["2004-07-26",0.1894,0.1907,0.1791,0.1792,1272000.0],["2004-07-27",0.182,0.1848,0.1791,0.183,960000.0],["2004-07-28",0.184,0.1952,0.1838,0.1952,1344000.0],["2004-07-29",0.195,0.1963,0.193,0.1957,2409000.0],["2004-07-30",0.1907,0.1945,0.1891,0.1901,594000.0],["2004-08-02",0.1878,0.1922,0.1876,0.192,678000.0],["2004-08-03",0.1911,0.1911,0.1856,0.1881,981000.0],["2004-08-04",0.1865,0.1912,0.1834,0.1878,1242000.0],["2004-08-05",0.1861,0.1888,0.1796,0.1812,2307000.0],["2004-08-06",0.1776,0.1847,0.1774,0.1835,1284000.0],["2004-08-09",0.182,0.1832,0.1788,0.1794,393000.0],["2004-08-10",0.1796,0.186,0.1778,0.1845,669000.0],["2004-08-11",0.1845,0.1848,0.1776,0.1809,711000.0],["2004-08-12",0.1817,0.1853,0.1765,0.1783,2175000.0],["2004-08-13",0.1778,0.1781,0.1729,0.173,576000.0],["2004-08-16",0.1747,0.1829,0.1747,0.1815,3027000.0],["2004-08-17",0.1834,0.187,0.1824,0.187,933000.0],["2004-08-18",0.1856,0.195,0.1845,0.194,1803000.0],["2004-08-19",0.1956,0.1984,0.1937,0.1968,1719000.0],["2004-08-20",0.1979,0.2048,0.1979,0.2025,1689000.0],["2004-08-23",0.204,0.2042,0.1953,0.1955,1263000.0],["2004-08-24",0.1966,0.2022,0.196,0.2017,1212000.0],["2004-08-25",0.2022,0.2022,0.1979,0.1993,636000.0],["2004-08-26",0.1966,0.1966,0.192,0.1927,1209000.0],["2004-08-27",0.195,0.1968,0.1902,0.1922,816000.0],["2004-08-30",0.1902,0.1961,0.1886,0.1961,786000.0],["2004-08-31",0.1978,0.2004,0.1929,0.1983,1452000.0],["2004-09-01",0.1983,0.1983,0.1878,0.1893,1215000.0],["2004-09-02",0.1876,0.1897,0.1858,0.1878,897000.0],["2004-09-03",0.1879,0.1894,0.185,0.1855,564000.0],["2004-09-07",0.1886,0.1902,0.1865,0.1884,513000.0],["2004-09-08",0.1893,0.1925,0.1886,0.1886,876000.0],["2004-09-09",0.1886,0.1911,0.1842,0.1852,975000.0],["2004-09-10",0.1845,0.1853,0.182,0.182,693000.0],["2004-09-13",0.1837,0.1837,0.1804,0.1806,696000.0],["2004-09-14",0.1827,0.1866,0.1804,0.1861,2175000.0],["2004-09-15",0.1845,0.1899,0.1845,0.1886,1674000.0],["2004-09-16",0.1902,0.1965,0.1894,0.196,3528000.0],["2004-09-17",0.196,0.1968,0.1938,0.1947,1671000.0],["2004-09-20",0.1968,0.1978,0.194,0.195,1152000.0],["2004-09-21",0.1956,0.1956,0.1899,0.194,1779000.0],["2004-09-22",0.1924,0.1948,0.1911,0.1911,1128000.0],["2004-09-23",0.1919,0.1976,0.1904,0.192,1125000.0],["2004-09-24",0.1912,0.1978,0.1912,0.1934,2073000.0],["2004-09-27",0.195,0.1971,0.1919,0.194,954000.0],["2004-09-28",0.1924,0.1996,0.1914,0.1975,1137000.0],["2004-09-29",0.1958,0.1958,0.1911,0.1927,849000.0],["2004-09-30",0.1935,0.1938,0.1915,0.1935,549000.0],["2004-10-01",0.1943,0.1981,0.194,0.1966,1872000.0],["2004-10-04",0.1976,0.2089,0.1976,0.206,2661000.0],["2004-10-05",0.206,0.206,0.1988,0.2007,2421000.0],["2004-10-06",0.1991,0.2016,0.1952,0.1966,1794000.0],["2004-10-07",0.195,0.1984,0.1937,0.1957,654000.0],["2004-10-08",0.1973,0.2002,0.1952,0.1963,639000.0],["2004-10-11",0.1976,0.2009,0.1953,0.1953,552000.0],["2004-10-12",0.1965,0.1968,0.193,0.1942,426000.0],["2004-10-13",0.1958,0.1968,0.187,0.1883,996000.0],["2004-10-14",0.1899,0.1904,0.183,0.1866,1158000.0],["2004-10-15",0.1868,0.1922,0.1853,0.1871,768000.0],["2004-10-18",0.1855,0.1871,0.1825,0.1837,1284000.0],["2004-10-19",0.182,0.1837,0.1765,0.1783,1668000.0],["2004-10-20",0.1766,0.1797,0.1733,0.1796,3198000.0],["2004-10-21",0.1794,0.182,0.1771,0.182,1317000.0],["2004-10-22",0.182,0.1829,0.1747,0.1766,2490000.0],["2004-10-25",0.1766,0.1766,0.166,0.1679,3807000.0],["2004-10-26",0.1666,0.1788,0.1643,0.1763,11424000.0],["2004-10-27",0.1779,0.1779,0.167,0.167,8043000.0],["2004-10-28",0.1763,0.1763,0.164,0.164,7830000.0],["2004-10-29",0.1627,0.1679,0.1624,0.1648,69579000.0],["2004-11-01",0.1656,0.1766,0.1643,0.1733,24546000.0],["2004-11-02",0.1763,0.1778,0.1704,0.1766,10431000.0],["2004-11-03",0.182,0.1886,0.1788,0.1865,31479000.0],["2004-11-04",0.1865,0.1927,0.183,0.1914,16152000.0],["2004-11-05",0.1919,0.197,0.1878,0.1925,26697000.0],["2004-11-08",0.1935,0.1935,0.1881,0.1907,11274000.0],["2004-11-09",0.1907,0.1968,0.1907,0.1953,11892000.0],["2004-11-10",0.197,0.197,0.1894,0.1894,6858000.0],["2004-11-11",0.1889,0.1943,0.1879,0.1917,6135000.0],["2004-11-12",0.1934,0.1976,0.1934,0.1963,4866000.0],["2004-11-15",0.1963,0.1988,0.1938,0.1973,4818000.0],["2004-11-16",0.1976,0.2006,0.1943,0.1986,6675000.0],["2004-11-17",0.2034,0.2109,0.2009,0.2075,13647000.0],["2004-11-18",0.2088,0.2088,0.2025,0.2037,6024000.0],["2004-11-19",0.203,0.2066,0.2025,0.206,8250000.0],["2004-11-22",0.2047,0.2189,0.2047,0.2173,15366000.0],["2004-11-23",0.2173,0.224,0.2166,0.2232,13368000.0],["2004-11-24",0.2247,0.2314,0.2237,0.2271,24180000.0],["2004-11-26",0.224,0.2247,0.2221,0.2227,7515000.0],["2004-11-29",0.2173,0.2176,0.214,0.2147,14508000.0],["2004-11-30",0.2157,0.226,0.2157,0.2222,9087000.0],["2004-12-01",0.2211,0.2255,0.2201,0.2255,13797000.0],["2004-12-02",0.2266,0.228,0.2245,0.2278,9459000.0],["2004-12-03",0.2299,0.2311,0.2268,0.2278,6573000.0],["2004-12-06",0.2294,0.2294,0.224,0.2271,8331000.0],["2004-12-07",0.2173,0.2222,0.2163,0.2186,10755000.0],["2004-12-08",0.2206,0.2235,0.2171,0.2221,3189000.0],["2004-12-09",0.2165,0.2194,0.2139,0.2181,6513000.0],["2004-12-10",0.2165,0.2239,0.2155,0.2239,3111000.0],["2004-12-13",0.2229,0.2257,0.2194,0.2239,8004000.0],["2004-12-14",0.2221,0.2252,0.2217,0.2234,5043000.0],["2004-12-15",0.228,0.2327,0.2266,0.2276,6315000.0],["2004-12-16",0.2271,0.2307,0.2248,0.2263,13275000.0],["2004-12-17",0.2263,0.2298,0.2248,0.228,3165000.0],["2004-12-20",0.2263,0.2312,0.2263,0.2294,2664000.0],["2004-12-21",0.2263,0.2291,0.2255,0.2283,2187000.0],["2004-12-22",0.2296,0.2312,0.2271,0.2312,2778000.0],["2004-12-23",0.2314,0.236,0.2312,0.2345,1554000.0],["2004-12-27",0.2378,0.2386,0.2352,0.236,2202000.0],["2004-12-28",0.2403,0.2416,0.237,0.2399,1830000.0],["2004-12-29",0.2383,0.2457,0.2383,0.2448,4578000.0],["2004-12-30",0.249,0.249,0.2465,0.2482,6090000.0],["2004-12-31",0.249,0.2507,0.2473,0.2502,1461000.0],["2005-01-03",0.2473,0.2482,0.2319,0.234,12348000.0],["2005-01-04",0.2323,0.2336,0.2294,0.2316,9498000.0],["2005-01-05",0.2306,0.2356,0.2298,0.2333,5760000.0],["2005-01-06",0.2326,0.234,0.2298,0.2306,5451000.0],["2005-01-07",0.2326,0.2335,0.2298,0.2308,4509000.0],["2005-01-10",0.2304,0.2321,0.2251,0.2273,5148000.0],["2005-01-11",0.2274,0.2306,0.2266,0.2289,5397000.0],["2005-01-12",0.2306,0.2331,0.2293,0.2331,16743000.0],["2005-01-13",0.2331,0.2353,0.2281,0.2281,5130000.0],["2005-01-14",0.2314,0.2373,0.2299,0.2365,5376000.0],["2005-01-18",0.2256,0.2289,0.2223,0.2239,8574000.0],["2005-01-19",0.2261,0.2314,0.2261,0.2289,2994000.0],["2005-01-20",0.2256,0.2298,0.2197,0.2201,39816000.0],["2005-01-21",0.2214,0.2233,0.2177,0.2189,12483000.0],["2005-01-24",0.2206,0.2211,0.2156,0.2189,6357000.0],["2005-01-25",0.2206,0.2244,0.2206,0.2234,1794000.0],["2005-01-26",0.2248,0.2281,0.2248,0.2264,7368000.0],["2005-01-27",0.2253,0.2253,0.2184,0.2197,8631000.0],["2005-01-28",0.2197,0.2197,0.2172,0.2181,4377000.0],["2005-01-31",0.2197,0.2216,0.2179,0.2204,10995000.0],["2005-02-01",0.2187,0.2194,0.2164,0.2171,12000000.0],["2005-02-02",0.2171,0.2186,0.2166,0.2167,26037000.0],["2005-02-03",0.2248,0.2326,0.2243,0.2325,16926000.0],["2005-02-04",0.2323,0.2441,0.2323,0.2416,6771000.0],["2005-02-07",0.2416,0.2497,0.2416,0.2468,4470000.0],["2005-02-08",0.2457,0.247,0.2388,0.2396,2847000.0],["2005-02-09",0.2391,0.2401,0.2345,0.2355,6840000.0],["2005-02-10",0.234,0.236,0.2304,0.2321,5364000.0],["2005-02-11",0.2336,0.237,0.2308,0.2348,4680000.0],["2005-02-14",0.2431,0.2456,0.2373,0.2409,4020000.0],["2005-02-15",0.2426,0.2431,0.2389,0.24,1677000.0],["2005-02-16",0.2389,0.2459,0.2389,0.2451,3339000.0],["2005-02-17",0.2468,0.2597,0.2468,0.2523,17742000.0],["2005-02-18",0.2523,0.258,0.2498,0.2527,4275000.0],["2005-02-22",0.2447,0.2515,0.2441,0.2454,4413000.0],["2005-02-23",0.2515,0.2515,0.2473,0.2498,2790000.0],["2005-02-24",0.2523,0.2548,0.2493,0.2521,3132000.0],["2005-02-25",0.2532,0.254,0.2496,0.2505,4824000.0],["2005-02-28",0.2521,0.2547,0.2503,0.254,2787000.0],["2005-03-01",0.254,0.2559,0.25,0.254,2793000.0],["2005-03-02",0.2523,0.259,0.249,0.2518,4122000.0],["2005-03-03",0.251,0.2547,0.2419,0.2478,4113000.0],["2005-03-04",0.2495,0.2521,0.2484,0.2515,3513000.0],["2005-03-07",0.2533,0.2582,0.2527,0.2532,2670000.0],["2005-03-08",0.2552,0.2565,0.2473,0.2525,6375000.0],["2005-03-09",0.2483,0.2483,0.2375,0.2416,3921000.0],["2005-03-10",0.2399,0.2399,0.2305,0.2384,3759000.0],["2005-03-11",0.2414,0.2414,0.2323,0.2353,2916000.0],["2005-03-14",0.237,0.237,0.2269,0.2331,4080000.0],["2005-03-15",0.2348,0.2353,0.2262,0.2296,1824000.0],["2005-03-16",0.2288,0.238,0.2288,0.2326,6963000.0],["2005-03-17",0.2299,0.2363,0.2257,0.2338,5802000.0],["2005-03-18",0.2338,0.2338,0.2271,0.2271,2973000.0],["2005-03-21",0.2288,0.2296,0.2229,0.2266,1731000.0],["2005-03-22",0.2278,0.2279,0.2133,0.2143,7224000.0],["2005-03-23",0.2136,0.2143,0.2034,0.2109,11700000.0],["2005-03-24",0.2126,0.2146,0.2079,0.2079,2376000.0],["2005-03-28",0.2027,0.2081,0.1934,0.2027,18738000.0],["2005-03-29",0.2022,0.2069,0.196,0.1973,6003000.0],["2005-03-30",0.1968,0.2054,0.1968,0.2045,11127000.0],["2005-03-31",0.2074,0.2108,0.2045,0.2071,3552000.0],["2005-04-01",0.2088,0.2167,0.2071,0.2088,5721000.0],["2005-04-04",0.2059,0.2067,0.2035,0.2057,4080000.0],["2005-04-05",0.204,0.2067,0.2019,0.2035,3159000.0],["2005-04-06",0.2039,0.2162,0.2039,0.2056,5841000.0],["2005-04-07",0.2072,0.2128,0.2062,0.2116,3546000.0],["2005-04-08",0.2133,0.2133,0.2077,0.2103,5625000.0],["2005-04-11",0.2088,0.2135,0.2024,0.2067,8580000.0],["2005-04-12",0.2074,0.2126,0.2045,0.2106,2604000.0],["2005-04-13",0.2163,0.2205,0.2136,0.2162,4158000.0],["2005-04-14",0.2153,0.2158,0.2027,0.2045,4437000.0],["2005-04-15",0.2029,0.2052,0.1971,0.1985,5430000.0],["2005-04-18",0.1968,0.199,0.1938,0.1978,3591000.0],["2005-04-19",0.2044,0.2111,0.2002,0.2111,3699000.0],["2005-04-20",0.2111,0.2145,0.2079,0.2135,5193000.0],["2005-04-21",0.2175,0.2175,0.2135,0.2172,2481000.0],["2005-04-22",0.2155,0.2155,0.2082,0.2104,1485000.0],["2005-04-25",0.2088,0.2136,0.2088,0.2123,2124000.0],["2005-04-26",0.2106,0.2178,0.2106,0.216,3177000.0],["2005-04-27",0.2153,0.2244,0.2153,0.2209,3519000.0],["2005-04-28",0.2225,0.2225,0.2163,0.217,2262000.0],["2005-04-29",0.2153,0.2193,0.2153,0.2187,1110000.0],["2005-05-02",0.2192,0.2269,0.219,0.2234,3729000.0],["2005-05-03",0.2234,0.2315,0.2214,0.2288,1755000.0],["2005-05-04",0.2372,0.2481,0.233,0.2404,13287000.0],["2005-05-05",0.2355,0.2414,0.231,0.2394,8322000.0],["2005-05-06",0.2377,0.2412,0.2352,0.24,2550000.0],["2005-05-09",0.2384,0.2394,0.2336,0.236,3573000.0],["2005-05-10",0.2374,0.2378,0.2293,0.2316,1293000.0],["2005-05-11",0.2299,0.235,0.2276,0.2327,1776000.0],["2005-05-12",0.231,0.2335,0.2255,0.2293,2523000.0],["2005-05-13",0.2276,0.2352,0.2271,0.2294,6678000.0],["2005-05-16",0.2311,0.2333,0.2254,0.2318,4047000.0],["2005-05-17",0.2301,0.2335,0.2252,0.2327,2415000.0],["2005-05-18",0.2344,0.2394,0.2344,0.2391,7434000.0],["2005-05-19",0.2374,0.2384,0.2335,0.2378,2562000.0],["2005-05-20",0.2479,0.2488,0.2384,0.2425,10146000.0],["2005-05-23",0.2427,0.2434,0.2394,0.242,2157000.0],["2005-05-24",0.2428,0.2428,0.2359,0.2391,1374000.0],["2005-05-25",0.2393,0.2478,0.2393,0.2452,4551000.0],["2005-05-26",0.2491,0.2495,0.2468,0.2491,1047000.0],["2005-05-27",0.2474,0.2556,0.2469,0.2547,3000000.0],["2005-05-31",0.2556,0.2588,0.2476,0.2534,5991000.0],["2005-06-01",0.2547,0.2564,0.2512,0.2564,2550000.0],["2005-06-02",0.2554,0.2715,0.2554,0.2715,8490000.0],["2005-06-03",0.2698,0.2722,0.2597,0.2644,4197000.0],["2005-06-06",0.2564,0.2573,0.25,0.2532,4827000.0],["2005-06-07",0.2484,0.2515,0.2471,0.2488,5238000.0],["2005-06-08",0.2527,0.2574,0.2496,0.2534,3324000.0],["2005-06-09",0.2513,0.2513,0.2413,0.2454,4329000.0],["2005-06-10",0.2454,0.2483,0.244,0.2461,5022000.0],["2005-06-13",0.2479,0.2539,0.2417,0.2471,6441000.0],["2005-06-14",0.2471,0.2549,0.2335,0.2468,7452000.0],["2005-06-15",0.2468,0.2537,0.2447,0.2473,7056000.0],["2005-06-16",0.251,0.2588,0.2508,0.258,5373000.0],["2005-06-17",0.2581,0.2607,0.2513,0.252,3216000.0],["2005-06-20",0.2515,0.2556,0.25,0.2515,4200000.0],["2005-06-21",0.2551,0.2573,0.2534,0.2558,5454000.0],["2005-06-22",0.2558,0.2588,0.2529,0.2563,3318000.0],["2005-06-23",0.2559,0.2559,0.2452,0.2461,7542000.0],["2005-06-24",0.2478,0.2535,0.2478,0.2522,2148000.0],["2005-06-27",0.2539,0.2549,0.2515,0.2541,2268000.0],["2005-06-28",0.2496,0.2549,0.2496,0.253,2622000.0],["2005-06-29",0.2598,0.2598,0.2556,0.2573,4452000.0],["2005-06-30",0.2558,0.2576,0.2549,0.2556,1893000.0],["2005-07-01",0.2624,0.2624,0.2539,0.2551,5841000.0],["2005-07-05",0.2546,0.2546,0.2449,0.2468,7935000.0],["2005-07-06",0.2501,0.2503,0.2466,0.2496,5004000.0],["2005-07-07",0.2513,0.2548,0.2505,0.2548,1296000.0],["2005-07-08",0.2531,0.2586,0.2531,0.2574,4545000.0],["2005-07-11",0.266,0.266,0.2608,0.2632,2157000.0],["2005-07-12",0.2667,0.2781,0.266,0.2726,5379000.0],["2005-07-13",0.2759,0.2807,0.27,0.2714,4353000.0],["2005-07-14",0.2627,0.2764,0.2617,0.2709,3225000.0],["2005-07-15",0.2698,0.2747,0.2638,0.2643,9522000.0],["2005-07-18",0.2677,0.2677,0.2608,0.2645,7698000.0],["2005-07-19",0.2669,0.2669,0.2555,0.2598,4851000.0],["2005-07-20",0.2558,0.2631,0.2543,0.2613,3423000.0],["2005-07-21",0.2691,0.2691,0.2524,0.2556,5682000.0],["2005-07-22",0.255,0.255,0.2451,0.2496,5973000.0],["2005-07-25",0.236,0.2365,0.2263,0.2349,10731000.0],["2005-07-26",0.2347,0.252,0.2296,0.2458,5598000.0],["2005-07-27",0.2475,0.2505,0.2422,0.2477,3546000.0],["2005-07-28",0.2494,0.2594,0.2477,0.2575,4722000.0],["2005-07-29",0.2612,0.2674,0.2579,0.2612,6015000.0],["2005-08-01",0.2619,0.265,0.257,0.2617,2622000.0],["2005-08-02",0.2672,0.2726,0.2646,0.2684,6087000.0],["2005-08-03",0.2747,0.2769,0.2681,0.2748,5496000.0],["2005-08-04",0.2833,0.2893,0.2779,0.2826,45732000.0],["2005-08-05",0.2866,0.2876,0.2807,0.2812,7878000.0],["2005-08-08",0.2883,0.2883,0.2769,0.2814,6270000.0],["2005-08-09",0.2821,0.2866,0.28,0.2866,6786000.0],["2005-08-10",0.2928,0.3014,0.2902,0.2961,19326000.0],["2005-08-11",0.2975,0.2975,0.2764,0.2809,10446000.0],["2005-08-12",0.2719,0.285,0.2677,0.2816,27873000.0],["2005-08-15",0.288,0.288,0.2798,0.2854,3849000.0],["2005-08-16",0.2878,0.2893,0.2752,0.2764,6048000.0],["2005-08-17",0.2785,0.2793,0.2743,0.2764,12978000.0],["2005-08-18",0.2764,0.2764,0.266,0.2712,7848000.0],["2005-08-19",0.2755,0.2755,0.2536,0.2596,17424000.0],["2005-08-22",0.2601,0.2764,0.2601,0.2724,10518000.0],["2005-08-23",0.2741,0.2741,0.262,0.2658,2478000.0],["2005-08-24",0.2676,0.2676,0.256,0.2582,2661000.0],["2005-08-25",0.2669,0.2669,0.2608,0.2643,8292000.0],["2005-08-26",0.266,0.2664,0.2582,0.2641,2658000.0],["2005-08-29",0.2638,0.2639,0.2584,0.2615,6753000.0],["2005-08-30",0.2612,0.2653,0.2612,0.2626,4530000.0],["2005-08-31",0.2651,0.2712,0.2641,0.2712,16248000.0],["2005-09-01",0.2712,0.2764,0.2693,0.2693,10164000.0],["2005-09-02",0.266,0.2764,0.266,0.2759,8301000.0],["2005-09-06",0.2764,0.2764,0.275,0.2762,6024000.0],["2005-09-07",0.2766,0.2767,0.2703,0.2755,3972000.0],["2005-09-08",0.2755,0.2755,0.2677,0.2691,3246000.0],["2005-09-09",0.2807,0.2855,0.2669,0.2747,9240000.0],["2005-09-12",0.2729,0.2741,0.2695,0.2727,4464000.0],["2005-09-13",0.2736,0.2736,0.2648,0.2651,7869000.0],["2005-09-14",0.2691,0.2705,0.2667,0.2683,6570000.0],["2005-09-15",0.2726,0.2743,0.2695,0.2703,5280000.0],["2005-09-16",0.2702,0.2807,0.2702,0.2804,8304000.0],["2005-09-19",0.2795,0.2855,0.2781,0.2845,8559000.0],["2005-09-20",0.2888,0.2947,0.2885,0.2893,10827000.0],["2005-09-21",0.2912,0.3002,0.29,0.2973,24360000.0],["2005-09-22",0.3013,0.3014,0.2945,0.2959,4620000.0],["2005-09-23",0.2945,0.3004,0.2945,0.2978,4014000.0],["2005-09-26",0.3002,0.3078,0.2985,0.3013,7545000.0],["2005-09-27",0.303,0.3032,0.2883,0.2937,5166000.0],["2005-09-28",0.2971,0.3,0.2952,0.2981,4224000.0],["2005-09-29",0.2988,0.3013,0.2962,0.3004,3525000.0],["2005-09-30",0.3021,0.3021,0.2954,0.3002,2313000.0],["2005-10-03",0.3006,0.3038,0.294,0.299,3537000.0],["2005-10-04",0.2987,0.3051,0.2956,0.2992,7332000.0],["2005-10-05",0.2973,0.3002,0.2919,0.2924,4533000.0],["2005-10-06",0.2911,0.2919,0.2729,0.2772,8652000.0],["2005-10-07",0.2772,0.2878,0.2772,0.2854,2466000.0],["2005-10-10",0.2885,0.2933,0.2826,0.2845,2739000.0],["2005-10-11",0.2876,0.2937,0.2816,0.2843,3762000.0],["2005-10-12",0.2807,0.2918,0.2798,0.2828,3030000.0],["2005-10-13",0.276,0.2793,0.2738,0.2785,6066000.0],["2005-10-14",0.2769,0.2769,0.2712,0.275,3021000.0],["2005-10-17",0.2766,0.288,0.2759,0.2867,4788000.0],["2005-10-18",0.2848,0.2869,0.2823,0.2833,8865000.0],["2005-10-19",0.2835,0.2892,0.2781,0.2885,8733000.0],["2005-10-20",0.2911,0.2923,0.2753,0.2786,13221000.0],["2005-10-21",0.2809,0.2859,0.2778,0.2828,6486000.0],["2005-10-24",0.2871,0.2871,0.275,0.2835,4314000.0],["2005-10-25",0.2817,0.2848,0.2722,0.2772,5016000.0],["2005-10-26",0.2721,0.2791,0.2721,0.276,16080000.0],["2005-10-27",0.2762,0.2778,0.2734,0.2743,6756000.0],["2005-10-28",0.2781,0.2804,0.2747,0.2764,8049000.0],["2005-10-31",0.2778,0.2819,0.2764,0.2772,6570000.0],["2005-11-01",0.2769,0.2816,0.2769,0.2797,6318000.0],["2005-11-02",0.2817,0.2864,0.2772,0.2847,12285000.0],["2005-11-03",0.2857,0.2918,0.285,0.2905,10866000.0],["2005-11-04",0.2826,0.2867,0.2797,0.2838,3240000.0],["2005-11-07",0.2878,0.2885,0.2778,0.2797,4152000.0],["2005-11-08",0.2793,0.284,0.2764,0.2807,7185000.0],["2005-11-09",0.2838,0.2924,0.2807,0.2885,7308000.0],["2005-11-10",0.2919,0.2933,0.2888,0.2911,8745000.0],["2005-11-11",0.2919,0.2931,0.29,0.2928,3252000.0],["2005-11-14",0.2874,0.2883,0.2793,0.2804,3270000.0],["2005-11-15",0.2859,0.2859,0.2783,0.2802,1725000.0],["2005-11-16",0.2833,0.2843,0.2795,0.2809,1113000.0],["2005-11-17",0.2852,0.2869,0.2824,0.2828,1641000.0],["2005-11-18",0.2793,0.2814,0.2757,0.2779,5073000.0],["2005-11-21",0.2798,0.2826,0.2776,0.2779,4146000.0],["2005-11-22",0.2736,0.2736,0.2639,0.2726,20922000.0],["2005-11-23",0.2726,0.2747,0.2698,0.2715,5805000.0],["2005-11-25",0.2759,0.2785,0.2745,0.2766,2220000.0],["2005-11-28",0.2798,0.2798,0.2702,0.2703,12501000.0],["2005-11-29",0.2747,0.2748,0.2714,0.2729,5769000.0],["2005-11-30",0.2722,0.2722,0.2693,0.2714,3651000.0],["2005-12-01",0.2745,0.2779,0.2745,0.2779,7041000.0],["2005-12-02",0.2781,0.2817,0.2781,0.2807,3858000.0],["2005-12-05",0.2797,0.2829,0.2793,0.2828,3249000.0],["2005-12-06",0.285,0.2928,0.285,0.2912,5742000.0],["2005-12-07",0.2869,0.2931,0.2869,0.2907,9129000.0],["2005-12-08",0.2899,0.2899,0.2824,0.2852,3423000.0],["2005-12-09",0.2814,0.2902,0.279,0.2878,5712000.0],["2005-12-12",0.2926,0.294,0.2881,0.2938,7287000.0],["2005-12-13",0.2938,0.2962,0.2907,0.2957,4266000.0],["2005-12-14",0.2964,0.2988,0.2914,0.2971,6642000.0],["2005-12-15",0.2961,0.2971,0.2919,0.2945,9021000.0],["2005-12-16",0.2937,0.2968,0.2881,0.2962,9945000.0],["2005-12-19",0.2895,0.2919,0.2831,0.2857,9711000.0],["2005-12-20",0.2873,0.2916,0.2873,0.2914,5193000.0],["2005-12-21",0.2937,0.2964,0.2928,0.2945,3015000.0],["2005-12-22",0.2938,0.2942,0.2899,0.2909,3336000.0],["2005-12-23",0.2905,0.2985,0.2899,0.2971,2889000.0],["2005-12-27",0.2964,0.299,0.2935,0.2947,7974000.0],["2005-12-28",0.2919,0.2971,0.2912,0.2952,1464000.0],["2005-12-29",0.2951,0.2998,0.2942,0.2978,5664000.0],["2005-12-30",0.2998,0.3019,0.2973,0.3019,1524000.0],["2006-01-03",0.3025,0.3102,0.301,0.3095,8244000.0],["2006-01-04",0.3096,0.315,0.3095,0.3145,6372000.0],["2006-01-05",0.3105,0.3146,0.3087,0.3134,3207000.0],["2006-01-06",0.3116,0.312,0.3053,0.308,9891000.0],["2006-01-09",0.3062,0.313,0.3053,0.3112,6114000.0],["2006-01-10",0.3053,0.3114,0.3041,0.3114,6693000.0],["2006-01-11",0.3118,0.3195,0.3105,0.3188,6189000.0],["2006-01-12",0.3234,0.3447,0.3213,0.3411,22434000.0],["2006-01-13",0.3404,0.3512,0.3404,0.3474,17856000.0],["2006-01-17",0.3454,0.3522,0.3384,0.3415,15147000.0],["2006-01-18",0.3329,0.3395,0.3309,0.3372,14904000.0],["2006-01-19",0.3458,0.3567,0.3454,0.3554,8535000.0],["2006-01-20",0.3576,0.3605,0.346,0.346,11034000.0],["2006-01-23",0.3469,0.3526,0.3469,0.3499,7221000.0],["2006-01-24",0.3578,0.3612,0.3542,0.358,8448000.0],["2006-01-25",0.3576,0.3701,0.3576,0.3619,9789000.0],["2006-01-26",0.3642,0.375,0.3642,0.3707,11445000.0],["2006-01-27",0.3759,0.3866,0.3733,0.3794,11955000.0],["2006-01-30",0.3812,0.3828,0.3682,0.3742,9936000.0],["2006-01-31",0.3728,0.3755,0.3669,0.3712,8481000.0],["2006-02-01",0.375,0.375,0.358,0.3635,12927000.0],["2006-02-02",0.3635,0.3635,0.3469,0.3538,11703000.0],["2006-02-03",0.3463,0.3628,0.3451,0.3594,10674000.0],["2006-02-06",0.3639,0.3667,0.3554,0.3567,12390000.0],["2006-02-07",0.3526,0.3528,0.3417,0.3472,28881000.0],["2006-02-08",0.3418,0.3442,0.3361,0.3436,21303000.0],["2006-02-09",0.3454,0.3508,0.3417,0.3492,18171000.0],["2006-02-10",0.3651,0.3653,0.3494,0.3495,19068000.0],["2006-02-13",0.3526,0.3571,0.3447,0.3463,14916000.0],["2006-02-14",0.349,0.3508,0.342,0.3454,13650000.0],["2006-02-15",0.3413,0.3497,0.3406,0.3478,10008000.0],["2006-02-16",0.3562,0.3578,0.3517,0.3571,16296000.0],["2006-02-17",0.358,0.3606,0.3565,0.3594,13341000.0],["2006-02-21",0.3615,0.3631,0.3495,0.3499,6903000.0],["2006-02-22",0.3542,0.3562,0.3481,0.3526,9210000.0],["2006-02-23",0.3535,0.3535,0.342,0.3492,16833000.0],["2006-02-24",0.3526,0.3553,0.3481,0.3535,9804000.0],["2006-02-27",0.3504,0.3596,0.3504,0.356,14382000.0],["2006-02-28",0.358,0.358,0.3526,0.3528,6477000.0],["2006-03-01",0.3578,0.3687,0.3547,0.3687,14202000.0],["2006-03-02",0.3721,0.3776,0.3658,0.3694,13632000.0],["2006-03-03",0.3673,0.3694,0.3633,0.3637,7755000.0],["2006-03-06",0.3606,0.3635,0.3544,0.358,8967000.0],["2006-03-07",0.3565,0.3565,0.3436,0.3445,16323000.0],["2006-03-08",0.3356,0.3438,0.3333,0.3422,13773000.0],["2006-03-09",0.3451,0.3519,0.3447,0.3472,24696000.0],["2006-03-10",0.3553,0.3562,0.346,0.3524,13620000.0],["2006-03-13",0.3515,0.354,0.3479,0.3508,6771000.0],["2006-03-14",0.3526,0.3562,0.3508,0.3562,9168000.0],["2006-03-15",0.356,0.3587,0.3544,0.358,8919000.0],["2006-03-16",0.3589,0.3619,0.3571,0.358,10728000.0],["2006-03-17",0.364,0.364,0.3553,0.3569,11346000.0],["2006-03-20",0.3569,0.3589,0.3547,0.3565,9702000.0],["2006-03-21",0.359,0.359,0.3519,0.3556,10308000.0],["2006-03-22",0.3589,0.3621,0.3565,0.3576,19314000.0],["2006-03-23",0.358,0.3596,0.3551,0.3572,13698000.0],["2006-03-24",0.3589,0.359,0.3549,0.3562,15729000.0],["2006-03-27",0.3562,0.3671,0.3519,0.3621,18735000.0],["2006-03-28",0.3495,0.3533,0.3458,0.3488,17895000.0],["2006-03-29",0.3513,0.3624,0.3497,0.3596,9795000.0],["2006-03-30",0.3646,0.3757,0.3631,0.3741,18531000.0],["2006-03-31",0.3803,0.397,0.3798,0.3939,16350000.0],["2006-04-03",0.4027,0.4161,0.3993,0.4124,13608000.0],["2006-04-04",0.4295,0.4306,0.4116,0.4129,11877000.0],["2006-04-05",0.4143,0.4156,0.4104,0.4122,11445000.0],["2006-04-06",0.4179,0.4195,0.4066,0.4134,9468000.0],["2006-04-07",0.4134,0.4134,0.4029,0.4106,23916000.0],["2006-04-10",0.4072,0.4134,0.4029,0.4134,12216000.0],["2006-04-11",0.4152,0.4177,0.404,0.4056,9381000.0],["2006-04-12",0.4072,0.4106,0.3998,0.4104,7113000.0],["2006-04-13",0.4065,0.4104,0.3975,0.3995,12330000.0],["2006-04-17",0.3995,0.4075,0.3964,0.4066,15015000.0],["2006-04-18",0.4133,0.4285,0.4082,0.4251,10539000.0],["2006-04-19",0.4265,0.4328,0.4265,0.4281,8565000.0],["2006-04-20",0.4281,0.4281,0.4222,0.4233,9120000.0],["2006-04-21",0.4304,0.4424,0.4285,0.4331,6873000.0],["2006-04-24",0.4328,0.4328,0.4159,0.424,6510000.0],["2006-04-25",0.426,0.4274,0.4206,0.421,6534000.0],["2006-04-26",0.421,0.4324,0.4206,0.4287,7218000.0],["2006-04-27",0.4253,0.4362,0.4215,0.424,5556000.0],["2006-04-28",0.4294,0.4381,0.4294,0.4358,6183000.0],["2006-05-01",0.4385,0.446,0.4369,0.4419,7947000.0],["2006-05-02",0.4394,0.4571,0.4385,0.4566,13950000.0],["2006-05-03",0.4566,0.4575,0.4451,0.4483,6249000.0],["2006-05-04",0.4508,0.4563,0.4485,0.4505,8394000.0],["2006-05-05",0.4572,0.4657,0.4565,0.4642,7410000.0],["2006-05-08",0.4664,0.4819,0.4636,0.4786,8856000.0],["2006-05-09",0.477,0.4882,0.475,0.4871,5124000.0],["2006-05-10",0.4929,0.4933,0.479,0.479,11910000.0],["2006-05-11",0.479,0.479,0.4554,0.4571,9417000.0],["2006-05-12",0.4571,0.4571,0.4413,0.4435,13761000.0],["2006-05-15",0.4298,0.4433,0.4269,0.4322,11562000.0],["2006-05-16",0.4408,0.4466,0.4311,0.4395,13977000.0],["2006-05-17",0.4298,0.4379,0.4225,0.4256,7383000.0],["2006-05-18",0.4254,0.4349,0.4225,0.4283,6906000.0],["2006-05-19",0.4351,0.4351,0.4163,0.4234,12366000.0],["2006-05-22",0.4005,0.4088,0.3841,0.4026,21744000.0],["2006-05-23",0.4026,0.415,0.3971,0.3971,13680000.0],["2006-05-24",0.3823,0.3965,0.3671,0.379,20775000.0],["2006-05-25",0.3843,0.4139,0.3843,0.4121,7740000.0],["2006-05-26",0.4243,0.4262,0.4128,0.4188,8517000.0],["2006-05-30",0.4134,0.4134,0.3945,0.4005,11121000.0],["2006-05-31",0.4051,0.4112,0.3989,0.4069,8982000.0],["2006-06-01",0.4068,0.4362,0.406,0.4338,8094000.0],["2006-06-02",0.4401,0.4408,0.4199,0.4278,11172000.0],["2006-06-05",0.428,0.4282,0.4161,0.4166,3603000.0],["2006-06-06",0.4176,0.4177,0.3954,0.4123,16965000.0],["2006-06-07",0.4121,0.4194,0.4024,0.4059,4812000.0],["2006-06-08",0.3932,0.3974,0.3824,0.3973,10755000.0],["2006-06-09",0.396,0.4049,0.3958,0.3978,5424000.0],["2006-06-12",0.3978,0.4031,0.3775,0.3784,6603000.0],["2006-06-13",0.3766,0.3766,0.3438,0.3468,20715000.0],["2006-06-14",0.3587,0.3616,0.3442,0.3535,18108000.0],["2006-06-15",0.3557,0.3779,0.3557,0.3731,9882000.0],["2006-06-16",0.3704,0.3782,0.3656,0.3742,8064000.0],["2006-06-19",0.3742,0.3799,0.3704,0.3715,4113000.0],["2006-06-20",0.3751,0.3779,0.3695,0.374,4863000.0],["2006-06-21",0.3749,0.383,0.3742,0.3791,5406000.0],["2006-06-22",0.3786,0.3839,0.3735,0.3775,11415000.0],["2006-06-23",0.3777,0.3888,0.3711,0.3832,6156000.0],["2006-06-26",0.3823,0.3929,0.3823,0.3923,4389000.0],["2006-06-27",0.3969,0.4035,0.3945,0.3987,7419000.0],["2006-06-28",0.4005,0.4027,0.3905,0.3941,17430000.0],["2006-06-29",0.3923,0.4234,0.3918,0.4152,18192000.0],["2006-06-30",0.4298,0.4358,0.4227,0.4307,12981000.0],["2006-07-03",0.4289,0.439,0.4289,0.4357,2685000.0],["2006-07-05",0.4349,0.4349,0.4198,0.4236,5190000.0],["2006-07-06",0.4234,0.445,0.4234,0.4391,6999000.0],["2006-07-07",0.4408,0.441,0.428,0.4327,4815000.0],["2006-07-10",0.4435,0.4435,0.4269,0.4293,3228000.0],["2006-07-11",0.4252,0.4318,0.4208,0.4315,5007000.0],["2006-07-12",0.4298,0.4298,0.4212,0.4236,3702000.0],["2006-07-13",0.4161,0.4196,0.4106,0.4119,4914000.0],["2006-07-14",0.4143,0.4159,0.4037,0.4048,2985000.0],["2006-07-17",0.4024,0.4068,0.3978,0.4031,6108000.0],["2006-07-18",0.4106,0.4192,0.4024,0.4124,4986000.0],["2006-07-19",0.4115,0.4485,0.4115,0.4477,10707000.0],["2006-07-20",0.4435,0.4477,0.428,0.4291,7077000.0],["2006-07-21",0.4353,0.4371,0.4247,0.4342,3747000.0],["2006-07-24",0.4353,0.449,0.4353,0.4465,6291000.0],["2006-07-25",0.4496,0.4518,0.4408,0.4455,6183000.0],["2006-07-26",0.4426,0.4545,0.4417,0.4477,4791000.0],["2006-07-27",0.4518,0.4547,0.4457,0.4481,2958000.0],["2006-07-28",0.4554,0.4644,0.4527,0.462,5793000.0],["2006-07-31",0.4622,0.4636,0.4558,0.4572,4746000.0],["2006-08-01",0.4572,0.4572,0.4444,0.4476,10068000.0],["2006-08-02",0.4476,0.4551,0.4476,0.4534,5967000.0],["2006-08-03",0.4474,0.4583,0.4452,0.4567,3927000.0],["2006-08-04",0.4609,0.4801,0.4609,0.4706,13935000.0],["2006-08-07",0.4717,0.4779,0.4695,0.4717,6675000.0],["2006-08-08",0.4741,0.4823,0.4732,0.4766,11793000.0],["2006-08-09",0.4838,0.4927,0.4821,0.4849,9174000.0],["2006-08-10",0.4814,0.4832,0.4765,0.4807,18039000.0],["2006-08-11",0.4807,0.4849,0.4755,0.4823,8121000.0],["2006-08-14",0.4829,0.488,0.4816,0.4858,6717000.0],["2006-08-15",0.4759,0.4829,0.4744,0.479,20553000.0],["2006-08-16",0.4792,0.4825,0.453,0.4733,24219000.0],["2006-08-17",0.4746,0.5021,0.4746,0.4936,17733000.0],["2006-08-18",0.5011,0.5011,0.4898,0.4933,4149000.0],["2006-08-21",0.4814,0.4966,0.4814,0.4957,3297000.0],["2006-08-22",0.4984,0.5002,0.4893,0.4909,6114000.0],["2006-08-23",0.4947,0.4949,0.4719,0.4724,6966000.0],["2006-08-24",0.4679,0.4719,0.4587,0.468,10743000.0],["2006-08-25",0.4724,0.4766,0.4673,0.4743,2682000.0],["2006-08-28",0.4746,0.4922,0.4743,0.4916,3690000.0],["2006-08-29",0.4924,0.5022,0.4911,0.4973,8475000.0],["2006-08-30",0.5011,0.5013,0.4953,0.496,5439000.0],["2006-08-31",0.5015,0.5041,0.4947,0.4968,16494000.0],["2006-09-01",0.5066,0.5289,0.5066,0.5278,13254000.0],["2006-09-05",0.547,0.547,0.526,0.5271,22191000.0],["2006-09-06",0.5231,0.5231,0.511,0.5136,6168000.0],["2006-09-07",0.5112,0.5112,0.4977,0.5039,5286000.0],["2006-09-08",0.5039,0.5143,0.5039,0.5112,3786000.0],["2006-09-11",0.5021,0.5097,0.4975,0.4997,4107000.0],["2006-09-12",0.503,0.5092,0.501,0.5066,6453000.0],["2006-09-13",0.5057,0.5213,0.5044,0.5211,4473000.0],["2006-09-14",0.5139,0.5145,0.5086,0.5092,6495000.0],["2006-09-15",0.5112,0.513,0.5041,0.5079,6678000.0],["2006-09-18",0.5167,0.5267,0.5161,0.5266,6408000.0],["2006-09-19",0.5176,0.5257,0.5143,0.5205,4089000.0],["2006-09-20",0.5258,0.5258,0.5134,0.5139,5313000.0],["2006-09-21",0.5099,0.5119,0.4978,0.4993,5910000.0],["2006-09-22",0.4993,0.4993,0.4847,0.498,6600000.0],["2006-09-25",0.5112,0.5112,0.4947,0.5064,4944000.0],["2006-09-26",0.5103,0.5258,0.5066,0.5227,6402000.0],["2006-09-27",0.5255,0.5326,0.5246,0.528,7581000.0],["2006-09-28",0.5277,0.5321,0.5097,0.5158,24729000.0],["2006-09-29",0.5158,0.5542,0.5101,0.5505,23391000.0],["2006-10-02",0.5505,0.5569,0.535,0.5465,14286000.0],["2006-10-03",0.545,0.55,0.5375,0.5417,5970000.0],["2006-10-04",0.5396,0.5664,0.5396,0.5597,9213000.0],["2006-10-05",0.5383,0.5683,0.5383,0.5657,3816000.0],["2006-10-06",0.556,0.5617,0.554,0.5582,3831000.0],["2006-10-09",0.5575,0.5652,0.5529,0.5626,3501000.0],["2006-10-10",0.5551,0.5644,0.5525,0.5626,10527000.0],["2006-10-11",0.5531,0.5694,0.5525,0.569,4887000.0],["2006-10-12",0.5734,0.5849,0.5706,0.5802,3645000.0],["2006-10-13",0.5767,0.5781,0.5703,0.5727,7080000.0],["2006-10-16",0.5765,0.5798,0.5752,0.5789,15504000.0],["2006-10-17",0.577,0.5774,0.5675,0.5684,11760000.0],["2006-10-18",0.577,0.5776,0.5577,0.5615,8067000.0],["2006-10-19",0.5606,0.5619,0.5545,0.5545,7242000.0],["2006-10-20",0.5487,0.5611,0.5434,0.5611,9060000.0],["2006-10-23",0.5611,0.5637,0.5527,0.5593,4641000.0],["2006-10-24",0.5505,0.5648,0.5505,0.5619,7788000.0],["2006-10-25",0.5619,0.565,0.5578,0.5628,4344000.0],["2006-10-26",0.5652,0.5663,0.5469,0.5487,5082000.0],["2006-10-27",0.5348,0.5494,0.522,0.5386,13545000.0],["2006-10-30",0.5342,0.5419,0.5297,0.5396,8394000.0],["2006-10-31",0.5441,0.5556,0.5416,0.5529,5115000.0],["2006-11-01",0.5606,0.5661,0.5551,0.5556,10785000.0],["2006-11-02",0.5578,0.5593,0.5498,0.556,5538000.0],["2006-11-03",0.5578,0.5595,0.5524,0.5569,4620000.0],["2006-11-06",0.5588,0.5637,0.5481,0.5533,6702000.0],["2006-11-07",0.5505,0.5588,0.55,0.5514,4542000.0],["2006-11-08",0.5514,0.5547,0.5441,0.5476,7773000.0],["2006-11-09",0.5524,0.5615,0.5469,0.5564,6849000.0],["2006-11-10",0.5535,0.5535,0.543,0.546,4947000.0],["2006-11-13",0.5396,0.5469,0.5363,0.5428,5250000.0],["2006-11-14",0.5551,0.5639,0.5514,0.554,7026000.0],["2006-11-15",0.5578,0.5631,0.554,0.5582,6816000.0],["2006-11-16",0.5624,0.5661,0.5494,0.5551,7737000.0],["2006-11-17",0.5491,0.5556,0.5441,0.546,9390000.0],["2006-11-20",0.547,0.5584,0.545,0.5485,4407000.0],["2006-11-21",0.5474,0.5558,0.5463,0.5551,5304000.0],["2006-11-22",0.5551,0.5558,0.5405,0.5452,6033000.0],["2006-11-24",0.5432,0.5531,0.5428,0.545,6501000.0],["2006-11-27",0.5405,0.5485,0.5324,0.5339,7722000.0],["2006-11-28",0.5341,0.5454,0.5291,0.5423,5223000.0],["2006-11-29",0.5487,0.5533,0.548,0.5505,5973000.0],["2006-11-30",0.5494,0.5558,0.5472,0.5487,7254000.0],["2006-12-01",0.5509,0.5542,0.5416,0.5443,7743000.0],["2006-12-04",0.5469,0.5524,0.5432,0.5505,5598000.0],["2006-12-05",0.5531,0.5688,0.5494,0.5556,12714000.0],["2006-12-06",0.5588,0.5606,0.5533,0.5547,7371000.0],["2006-12-07",0.5615,0.5641,0.5584,0.5595,4329000.0],["2006-12-08",0.5653,0.5672,0.5609,0.5641,4185000.0],["2006-12-11",0.5642,0.5706,0.5626,0.5706,8436000.0],["2006-12-12",0.5674,0.5743,0.5597,0.5617,4020000.0],["2006-12-13",0.6219,0.6804,0.6219,0.6465,38391000.0],["2006-12-14",0.622,0.6314,0.6162,0.6228,13941000.0],["2006-12-15",0.6301,0.6315,0.6202,0.6301,6717000.0],["2006-12-18",0.6401,0.6416,0.6021,0.6112,12762000.0],["2006-12-19",0.6158,0.6215,0.6052,0.6078,8754000.0],["2006-12-20",0.6164,0.6343,0.6136,0.6343,8355000.0],["2006-12-21",0.6257,0.6315,0.6253,0.6295,7209000.0],["2006-12-22",0.6339,0.6358,0.6226,0.6319,3618000.0],["2006-12-26",0.631,0.6378,0.6277,0.6347,2226000.0],["2006-12-27",0.6347,0.639,0.6255,0.6345,9378000.0],["2006-12-28",0.6408,0.6471,0.6341,0.6463,8094000.0],["2006-12-29",0.6501,0.6501,0.6277,0.6298,4104000.0],["2007-01-03",0.6333,0.6529,0.6296,0.6413,20490000.0],["2007-01-04",0.6352,0.6363,0.6205,0.635,8613000.0],["2007-01-05",0.6287,0.6305,0.6037,0.6037,10044000.0],["2007-01-08",0.5825,0.5887,0.5686,0.5794,19089000.0],["2007-01-09",0.5617,0.5792,0.5561,0.5712,18114000.0],["2007-01-10",0.5719,0.577,0.5366,0.5422,45711000.0],["2007-01-11",0.5515,0.5684,0.5442,0.5545,14589000.0],["2007-01-12",0.558,0.5742,0.5571,0.5729,12480000.0],["2007-01-16",0.5729,0.5835,0.5701,0.5786,11385000.0],["2007-01-17",0.585,0.5928,0.5734,0.5812,9489000.0],["2007-01-18",0.6119,0.6119,0.5866,0.5902,13611000.0],["2007-01-19",0.5939,0.6045,0.5883,0.5995,13308000.0],["2007-01-22",0.6117,0.6132,0.6023,0.6023,6783000.0],["2007-01-23",0.598,0.6082,0.5913,0.5915,11328000.0],["2007-01-24",0.5971,0.5985,0.5805,0.5866,15894000.0],["2007-01-25",0.5894,0.5915,0.5742,0.5764,7206000.0],["2007-01-26",0.5812,0.5887,0.5732,0.5865,8877000.0],["2007-01-29",0.5898,0.59,0.5766,0.5766,8925000.0],["2007-01-30",0.5844,0.5844,0.5723,0.5772,8103000.0],["2007-01-31",0.5783,0.5952,0.5736,0.5851,10485000.0],["2007-02-01",0.6305,0.651,0.6255,0.6292,29580000.0],["2007-02-02",0.6432,0.646,0.6328,0.6337,22770000.0],["2007-02-05",0.6491,0.6677,0.6398,0.6536,14808000.0],["2007-02-06",0.6659,0.6659,0.6555,0.659,6366000.0],["2007-02-07",0.6547,0.6674,0.648,0.6529,7458000.0],["2007-02-08",0.6398,0.651,0.638,0.645,7005000.0],["2007-02-09",0.6436,0.6517,0.6335,0.638,7035000.0],["2007-02-12",0.6389,0.6502,0.6313,0.6463,10647000.0],["2007-02-13",0.6473,0.6625,0.6463,0.6584,4737000.0],["2007-02-14",0.6608,0.6739,0.6584,0.6649,6471000.0],["2007-02-15",0.6772,0.6772,0.6586,0.6635,5718000.0],["2007-02-16",0.6603,0.6757,0.6603,0.6674,5022000.0],["2007-02-20",0.6633,0.6728,0.6523,0.6715,4215000.0],["2007-02-21",0.6748,0.6748,0.6612,0.6655,3423000.0],["2007-02-22",0.675,0.6785,0.6568,0.6594,4716000.0],["2007-02-23",0.6622,0.6664,0.6529,0.6651,3849000.0],["2007-02-26",0.6677,0.6733,0.6599,0.6716,6993000.0],["2007-02-27",0.6462,0.6508,0.6145,0.624,13029000.0],["2007-02-28",0.625,0.6307,0.6149,0.6287,9498000.0],["2007-03-01",0.5989,0.6545,0.5868,0.6411,13176000.0],["2007-03-02",0.6296,0.6409,0.6088,0.6101,11274000.0],["2007-03-05",0.5948,0.6049,0.593,0.5943,7842000.0],["2007-03-06",0.5963,0.6344,0.5943,0.6328,7530000.0],["2007-03-07",0.6318,0.6478,0.6287,0.6363,7470000.0],["2007-03-08",0.6566,0.6622,0.6462,0.6506,6180000.0],["2007-03-09",0.6575,0.6601,0.6389,0.645,9096000.0],["2007-03-12",0.6473,0.6495,0.6313,0.6361,9309000.0],["2007-03-13",0.6277,0.6281,0.6015,0.6043,8040000.0],["2007-03-14",0.6119,0.6173,0.5987,0.6173,6546000.0],["2007-03-15",0.6138,0.6207,0.6099,0.6123,10524000.0],["2007-03-16",0.6091,0.6134,0.6045,0.6108,9210000.0],["2007-03-19",0.6184,0.6222,0.609,0.6222,7428000.0],["2007-03-20",0.6222,0.6316,0.6196,0.6298,6312000.0],["2007-03-21",0.6361,0.6623,0.6283,0.661,11682000.0],["2007-03-22",0.6653,0.6653,0.6521,0.6612,5952000.0],["2007-03-23",0.6636,0.6648,0.6519,0.6529,9459000.0],["2007-03-26",0.6566,0.6644,0.6417,0.6595,12036000.0],["2007-03-27",0.6584,0.6584,0.6456,0.6473,5256000.0],["2007-03-28",0.6354,0.6398,0.6194,0.6389,9039000.0],["2007-03-29",0.6504,0.6508,0.6428,0.6428,9009000.0],["2007-03-30",0.6456,0.6462,0.6229,0.6285,6807000.0],["2007-04-02",0.6238,0.6359,0.6067,0.6136,12291000.0],["2007-04-03",0.6287,0.6389,0.6255,0.637,9228000.0],["2007-04-04",0.6417,0.6508,0.6374,0.6484,7461000.0],["2007-04-05",0.6482,0.6508,0.6436,0.6497,2586000.0],["2007-04-09",0.6519,0.6575,0.6473,0.6514,3765000.0],["2007-04-10",0.6406,0.6478,0.635,0.6361,4404000.0],["2007-04-11",0.6422,0.6422,0.6318,0.6404,7299000.0],["2007-04-12",0.6421,0.6456,0.6346,0.6454,2967000.0],["2007-04-13",0.651,0.6514,0.6449,0.6486,2430000.0],["2007-04-16",0.6512,0.6568,0.6406,0.6463,5889000.0],["2007-04-17",0.6473,0.6489,0.6324,0.6341,5367000.0],["2007-04-18",0.6339,0.6491,0.6328,0.6473,4809000.0],["2007-04-19",0.6417,0.6473,0.637,0.6413,4314000.0],["2007-04-20",0.6491,0.6508,0.6361,0.6393,5946000.0],["2007-04-23",0.6417,0.643,0.6287,0.63,4293000.0],["2007-04-24",0.6329,0.6417,0.6179,0.6417,6846000.0],["2007-04-25",0.6491,0.6599,0.6445,0.6579,6024000.0],["2007-04-26",0.6586,0.6608,0.6491,0.6575,4653000.0],["2007-04-27",0.654,0.6542,0.6463,0.651,3858000.0],["2007-04-30",0.6527,0.6534,0.6411,0.6426,4182000.0],["2007-05-01",0.6445,0.6467,0.6341,0.6395,5565000.0],["2007-05-02",0.6426,0.6426,0.6255,0.627,6870000.0],["2007-05-03",0.6376,0.6396,0.6307,0.6396,7068000.0],["2007-05-04",0.6471,0.6694,0.6352,0.6646,9159000.0],["2007-05-07",0.6646,0.6858,0.6644,0.6787,8823000.0],["2007-05-08",0.6787,0.6863,0.6672,0.6811,8142000.0],["2007-05-09",0.677,0.6988,0.6748,0.6956,8973000.0],["2007-05-10",0.696,0.696,0.6733,0.6755,11061000.0],["2007-05-11",0.6789,0.6921,0.6713,0.6865,6723000.0],["2007-05-14",0.6947,0.6994,0.6876,0.6949,6543000.0],["2007-05-15",0.6975,0.712,0.6928,0.6997,12270000.0],["2007-05-16",0.7031,0.728,0.6822,0.7254,19611000.0],["2007-05-17",0.7239,0.7325,0.7161,0.7245,6651000.0],["2007-05-18",0.7269,0.7416,0.7245,0.7354,8655000.0],["2007-05-21",0.7347,0.7453,0.7269,0.73,9588000.0],["2007-05-22",0.7332,0.7367,0.73,0.7334,4860000.0],["2007-05-23",0.7347,0.789,0.7347,0.7453,19791000.0],["2007-05-24",0.7442,0.7503,0.7245,0.7263,10674000.0],["2007-05-25",0.7315,0.7544,0.7315,0.7459,9078000.0],["2007-05-29",0.7736,0.7769,0.7566,0.7611,9012000.0],["2007-05-30",0.76,0.7829,0.7533,0.7812,7581000.0],["2007-05-31",0.7498,0.7615,0.7464,0.7507,16839000.0],["2007-06-01",0.7579,0.7743,0.757,0.7717,10188000.0],["2007-06-04",0.7535,0.7663,0.7533,0.7561,8463000.0],["2007-06-05",0.7544,0.7544,0.7271,0.7323,14757000.0],["2007-06-06",0.7148,0.7235,0.7068,0.7124,10536000.0],["2007-06-07",0.717,0.7273,0.6986,0.7021,8145000.0],["2007-06-08",0.7008,0.7282,0.694,0.718,13356000.0],["2007-06-11",0.7207,0.7447,0.7189,0.7421,9147000.0],["2007-06-12",0.7423,0.744,0.7103,0.7157,9282000.0],["2007-06-13",0.7157,0.7429,0.7107,0.7349,15735000.0],["2007-06-14",0.768,0.8007,0.7656,0.7998,26682000.0],["2007-06-15",0.8188,0.845,0.8184,0.8422,14838000.0],["2007-06-18",0.8641,0.8686,0.8543,0.8604,9333000.0],["2007-06-19",0.8619,0.874,0.8506,0.858,12558000.0],["2007-06-20",0.8703,0.8734,0.8495,0.8528,9618000.0],["2007-06-21",0.8608,0.8647,0.8197,0.8323,19755000.0],["2007-06-22",0.8255,0.8255,0.8119,0.8195,8835000.0],["2007-06-25",0.8236,0.8333,0.805,0.8087,9726000.0],["2007-06-26",0.8162,0.8325,0.8113,0.8204,9426000.0],["2007-06-27",0.8152,0.8152,0.8048,0.813,11871000.0],["2007-06-28",0.8277,0.837,0.7959,0.8052,25206000.0],["2007-06-29",0.807,0.8277,0.8028,0.8199,11487000.0],["2007-07-02",0.8256,0.8588,0.824,0.8556,11874000.0],["2007-07-03",0.8658,0.8682,0.8556,0.8608,5007000.0],["2007-07-05",0.8556,0.8651,0.8429,0.8556,9402000.0],["2007-07-06",0.8654,0.8848,0.8645,0.8777,7797000.0],["2007-07-09",0.8928,0.906,0.8796,0.9021,7203000.0],["2007-07-10",0.8937,0.9244,0.8902,0.9097,11946000.0],["2007-07-11",0.9034,0.9192,0.9012,0.9099,5796000.0],["2007-07-12",0.9261,0.9553,0.922,0.9523,7947000.0],["2007-07-13",0.9469,0.9616,0.9382,0.9501,5325000.0],["2007-07-16",0.9586,0.9607,0.9335,0.938,3975000.0],["2007-07-17",0.9415,0.9542,0.9302,0.9343,4176000.0],["2007-07-18",0.9315,0.9372,0.9118,0.9252,5007000.0],["2007-07-19",0.9266,0.9497,0.9244,0.9497,4797000.0],["2007-07-20",0.9253,0.9486,0.9248,0.9339,5778000.0],["2007-07-23",0.9467,0.9666,0.9423,0.9653,11253000.0],["2007-07-24",0.9493,0.9644,0.8788,0.9043,10302000.0],["2007-07-25",0.9125,0.9263,0.8885,0.9225,10740000.0],["2007-07-26",0.8695,0.9114,0.8543,0.8746,12705000.0],["2007-07-27",0.8656,0.8837,0.8448,0.864,20847000.0],["2007-07-30",0.8824,0.8824,0.8681,0.8731,17727000.0],["2007-07-31",0.8909,0.9119,0.8751,0.8894,21474000.0],["2007-08-01",0.8788,0.9112,0.8654,0.9112,14292000.0],["2007-08-02",0.8991,0.9672,0.8991,0.9625,21093000.0],["2007-08-03",0.9551,0.9741,0.93,0.9482,16689000.0],["2007-08-06",0.9356,0.9529,0.914,0.9417,14553000.0],["2007-08-07",0.9356,0.9395,0.8971,0.9179,10779000.0],["2007-08-08",0.9343,0.9361,0.9114,0.9235,8670000.0],["2007-08-09",0.8814,0.8937,0.8426,0.8441,18441000.0],["2007-08-10",0.8377,0.8757,0.7998,0.8714,19287000.0],["2007-08-13",0.863,0.8788,0.8537,0.8543,10209000.0],["2007-08-14",0.837,0.8554,0.7496,0.7942,16068000.0],["2007-08-15",0.7635,0.8043,0.7618,0.771,15945000.0],["2007-08-16",0.7191,0.7598,0.6895,0.741,31383000.0],["2007-08-17",0.7853,0.7873,0.7529,0.7754,13290000.0],["2007-08-20",0.7942,0.8165,0.7704,0.8059,17409000.0],["2007-08-21",0.8137,0.8435,0.7998,0.8368,12141000.0],["2007-08-22",0.8498,0.8718,0.8483,0.8677,29322000.0],["2007-08-23",0.8742,0.8809,0.8474,0.8599,18897000.0],["2007-08-24",0.8742,0.8984,0.861,0.8933,9474000.0],["2007-08-27",0.8928,0.9077,0.8878,0.8974,9342000.0],["2007-08-28",0.8852,0.8946,0.845,0.8515,9597000.0],["2007-08-29",0.8662,0.9038,0.8645,0.8909,12492000.0],["2007-08-30",0.8889,0.906,0.8746,0.8885,12753000.0],["2007-08-31",0.9168,0.9207,0.8967,0.9119,11718000.0],["2007-09-04",0.9012,0.9309,0.9012,0.906,11118000.0],["2007-09-05",0.8971,0.9047,0.8824,0.8971,8667000.0],["2007-09-06",0.9181,0.9181,0.8881,0.9038,8745000.0],["2007-09-07",0.9038,0.9038,0.8714,0.8792,5808000.0],["2007-09-10",0.8867,0.89,0.8407,0.8759,9270000.0],["2007-09-11",0.8907,0.9093,0.8764,0.8963,7380000.0],["2007-09-12",0.8982,0.9186,0.8894,0.8945,5997000.0],["2007-09-13",0.9056,0.9106,0.898,0.9013,4683000.0],["2007-09-14",0.9008,0.9099,0.8941,0.9028,2043000.0],["2007-09-17",0.8989,0.9039,0.8716,0.8774,5802000.0],["2007-09-18",0.8948,0.9343,0.8894,0.9287,9786000.0],["2007-09-19",0.9315,0.9661,0.9235,0.933,11409000.0],["2007-09-20",0.9356,0.9467,0.9095,0.9172,6744000.0],["2007-09-21",0.9398,0.9432,0.9324,0.9398,6780000.0],["2007-09-24",0.9486,0.9651,0.9393,0.9599,8502000.0],["2007-09-25",0.9395,0.9783,0.9395,0.9724,8151000.0],["2007-09-26",0.9951,0.9996,0.9863,0.9949,7068000.0],["2007-09-27",1.0137,1.0141,0.9703,0.9783,19191000.0],["2007-09-28",0.9823,0.9841,0.9116,0.9188,24768000.0],["2007-10-01",0.9365,0.9804,0.9365,0.9601,14472000.0],["2007-10-02",0.961,0.9664,0.9398,0.9657,9369000.0],["2007-10-03",0.9746,0.9746,0.9462,0.9568,7701000.0],["2007-10-04",0.9642,0.965,0.9397,0.9512,4185000.0],["2007-10-05",0.9629,0.9698,0.9443,0.9666,3447000.0],["2007-10-08",0.9718,0.977,0.9506,0.9735,4110000.0],["2007-10-09",0.978,0.9975,0.9728,0.9964,6171000.0],["2007-10-10",0.9679,1.0035,0.9677,0.9962,9123000.0],["2007-10-11",0.9876,0.9979,0.9518,0.9597,9249000.0],["2007-10-12",0.9718,0.9886,0.9672,0.9802,6972000.0],["2007-10-15",0.9717,0.9741,0.919,0.9406,13158000.0],["2007-10-16",0.9291,0.9374,0.914,0.9253,4956000.0],["2007-10-17",0.9426,0.9478,0.9239,0.9454,6228000.0],["2007-10-18",0.9343,0.9499,0.9179,0.9467,8844000.0],["2007-10-19",0.9504,0.9504,0.916,0.9188,16434000.0],["2007-10-22",0.9114,0.9173,0.8904,0.9132,13284000.0],["2007-10-23",0.9356,0.9469,0.9203,0.943,5526000.0],["2007-10-24",0.9478,0.9514,0.9144,0.9423,4977000.0],["2007-10-25",0.9411,0.9411,0.9211,0.93,4782000.0],["2007-10-26",0.9486,0.9666,0.941,0.9625,5406000.0],["2007-10-29",0.9828,0.9994,0.9828,0.9932,6006000.0],["2007-10-30",0.9972,1.0,0.9875,0.9937,5385000.0],["2007-10-31",1.0065,1.012,0.9709,0.9915,9348000.0],["2007-11-01",0.9688,0.9737,0.9573,0.9713,11241000.0],["2007-11-02",0.9774,0.9867,0.9568,0.9804,5565000.0],["2007-11-05",0.9474,0.9882,0.939,0.9634,6579000.0],["2007-11-06",0.9802,1.0056,0.9627,0.9775,6996000.0],["2007-11-07",0.9821,0.9827,0.9421,0.9461,5103000.0],["2007-11-08",0.9604,0.9632,0.8916,0.9188,10080000.0],["2007-11-09",0.8836,0.9259,0.8756,0.9072,8502000.0],["2007-11-12",0.891,0.9045,0.879,0.8874,8634000.0],["2007-11-13",0.8922,0.951,0.8922,0.9467,6732000.0],["2007-11-14",0.9465,0.9669,0.9244,0.9265,6834000.0],["2007-11-15",0.9017,0.9339,0.8977,0.9091,3951000.0],["2007-11-16",0.9453,0.9758,0.9101,0.9554,7050000.0],["2007-11-19",0.9326,0.9571,0.9263,0.9434,8043000.0],["2007-11-20",0.9322,0.9806,0.9322,0.9594,8571000.0],["2007-11-21",0.9246,0.9602,0.9049,0.936,9390000.0],["2007-11-23",0.9259,0.9434,0.9169,0.939,3324000.0],["2007-11-26",0.9282,0.949,0.9072,0.9091,9174000.0],["2007-11-27",0.9129,0.9411,0.8996,0.9293,7851000.0],["2007-11-28",0.9476,0.9676,0.9476,0.9676,8760000.0],["2007-11-29",0.9581,0.9733,0.9448,0.9701,5841000.0],["2007-11-30",0.9815,0.9913,0.9329,0.9432,8079000.0],["2007-12-03",0.9364,0.9377,0.9108,0.9348,9849000.0],["2007-12-04",0.8895,0.9085,0.8843,0.9036,10206000.0],["2007-12-05",0.9198,0.9491,0.9156,0.9478,5577000.0],["2007-12-06",0.9366,0.9499,0.9301,0.9476,4281000.0],["2007-12-07",0.947,0.9747,0.9469,0.9573,5076000.0],["2007-12-10",0.9509,0.9549,0.9341,0.9478,4446000.0],["2007-12-11",0.949,0.9558,0.912,0.9169,7731000.0],["2007-12-12",0.9432,0.9505,0.9049,0.9137,7128000.0],["2007-12-13",0.9087,0.9244,0.8933,0.919,6003000.0],["2007-12-14",0.8937,0.9013,0.8714,0.8872,12099000.0],["2007-12-17",0.8577,0.872,0.8226,0.8386,15447000.0],["2007-12-18",0.8558,0.8668,0.8394,0.8636,6798000.0],["2007-12-19",0.8624,0.8857,0.8516,0.8826,7071000.0],["2007-12-20",0.8723,0.8723,0.8519,0.8588,5301000.0],["2007-12-21",0.8714,0.9186,0.8714,0.9106,9972000.0],["2007-12-24",0.9244,0.9425,0.9169,0.9358,3051000.0],["2007-12-26",0.9297,0.9381,0.9268,0.936,3240000.0],["2007-12-27",0.9381,0.9499,0.9194,0.9198,4848000.0],["2007-12-28",0.9211,0.9368,0.8903,0.8958,10335000.0],["2007-12-31",0.8958,0.9089,0.8908,0.8958,3918000.0],["2008-01-02",0.919,0.919,0.8723,0.9015,7317000.0],["2008-01-03",0.9213,0.9227,0.9026,0.9209,9222000.0],["2008-01-04",0.9154,0.9196,0.8946,0.8994,7797000.0],["2008-01-07",0.916,0.916,0.8767,0.8939,8517000.0],["2008-01-08",0.9059,0.912,0.8767,0.8773,9780000.0],["2008-01-09",0.8857,0.9295,0.8836,0.9284,8943000.0],["2008-01-10",0.9076,0.9228,0.8965,0.9118,6117000.0],["2008-01-11",0.9068,0.9411,0.8992,0.9375,18882000.0],["2008-01-14",0.9255,0.9434,0.9173,0.9329,11391000.0],["2008-01-15",0.9158,0.9158,0.8838,0.9091,9378000.0],["2008-01-16",0.9091,0.9152,0.8615,0.8706,8526000.0],["2008-01-17",0.8851,0.8851,0.8072,0.8123,15825000.0],["2008-01-18",0.8096,0.8119,0.7829,0.8012,12825000.0],["2008-01-22",0.7366,0.7963,0.726,0.7936,20358000.0],["2008-01-23",0.7517,0.7814,0.7446,0.7799,15450000.0],["2008-01-24",0.7826,0.8092,0.7759,0.7923,8781000.0],["2008-01-25",0.81,0.8194,0.7791,0.7833,6651000.0],["2008-01-28",0.7843,0.8112,0.7763,0.7967,6915000.0],["2008-01-29",0.7967,0.8051,0.7938,0.799,8073000.0],["2008-01-30",0.8011,0.8253,0.7925,0.811,6036000.0],["2008-01-31",0.7835,0.8253,0.7765,0.8159,8292000.0],["2008-02-01",0.8253,0.8491,0.8192,0.8451,5607000.0],["2008-02-04",0.8519,0.8519,0.8336,0.8434,3357000.0],["2008-02-05",0.8197,0.8525,0.8081,0.8167,6888000.0],["2008-02-06",0.8195,0.854,0.8121,0.8388,6627000.0],["2008-02-07",0.8378,0.8378,0.8049,0.8113,9981000.0],["2008-02-08",0.8108,0.8169,0.7938,0.8102,5181000.0],["2008-02-11",0.8083,0.8232,0.7978,0.8148,5136000.0],["2008-02-12",0.838,0.8573,0.8243,0.8298,6126000.0],["2008-02-13",0.8253,0.8327,0.815,0.8295,4344000.0],["2008-02-14",0.8253,0.831,0.8083,0.81,9642000.0],["2008-02-15",0.8007,0.8209,0.7923,0.8165,4053000.0],["2008-02-19",0.8228,0.8285,0.8005,0.8089,7008000.0],["2008-02-20",0.7999,0.842,0.7957,0.8371,6207000.0],["2008-02-21",0.8443,0.8657,0.8407,0.8523,6669000.0],["2008-02-22",0.8506,0.8754,0.8481,0.8754,6564000.0],["2008-02-25",0.8634,0.8838,0.8502,0.8777,8637000.0],["2008-02-26",0.884,0.904,0.8651,0.8803,7536000.0],["2008-02-27",0.8946,0.9122,0.8752,0.9091,7770000.0],["2008-02-28",0.9178,0.9442,0.8966,0.9362,10656000.0],["2008-02-29",0.9176,0.9176,0.8916,0.896,7875000.0],["2008-03-03",0.9117,0.9346,0.9056,0.9299,10995000.0],["2008-03-04",0.9344,0.9503,0.8945,0.9159,10773000.0],["2008-03-05",0.9205,0.9274,0.8811,0.914,11136000.0],["2008-03-06",0.917,0.9226,0.8922,0.8983,8961000.0],["2008-03-07",0.8702,0.8943,0.8662,0.8752,7245000.0],["2008-03-10",0.8665,0.8713,0.8451,0.8512,9501000.0],["2008-03-11",0.8815,0.9155,0.8593,0.9126,9624000.0],["2008-03-12",0.9063,0.9352,0.9004,0.917,7416000.0],["2008-03-13",0.8989,0.908,0.8702,0.9071,7224000.0],["2008-03-14",0.917,0.9216,0.874,0.8924,9012000.0],["2008-03-17",0.8665,0.8836,0.8585,0.8742,9135000.0],["2008-03-18",0.9052,0.9325,0.8912,0.9224,7131000.0],["2008-03-19",0.9233,0.9331,0.8654,0.8681,8574000.0],["2008-03-20",0.8614,0.8614,0.827,0.8432,8907000.0],["2008-03-24",0.8459,0.8761,0.8417,0.8604,6711000.0],["2008-03-25",0.844,0.8815,0.844,0.8681,8973000.0],["2008-03-26",0.857,0.8826,0.8474,0.8579,10617000.0],["2008-03-27",0.8687,0.8769,0.8455,0.8493,8718000.0],["2008-03-28",0.857,0.8652,0.8325,0.8447,15951000.0],["2008-03-31",0.8377,0.8631,0.8222,0.8478,10503000.0],["2008-04-01",0.8635,0.8644,0.8363,0.8522,14544000.0],["2008-04-02",0.8629,0.8792,0.8518,0.8759,10245000.0],["2008-04-03",0.8698,0.8866,0.8646,0.8815,7944000.0],["2008-04-04",0.8801,0.9119,0.8763,0.9092,8898000.0],["2008-04-07",0.9209,0.9321,0.9086,0.9117,10623000.0],["2008-04-08",0.901,0.9134,0.8979,0.9105,4227000.0],["2008-04-09",0.9159,0.9201,0.9027,0.908,7083000.0],["2008-04-10",0.9033,0.9147,0.8926,0.9025,5412000.0],["2008-04-11",0.8874,0.892,0.8698,0.8765,8475000.0],["2008-04-14",0.8759,0.9073,0.8748,0.8989,8634000.0],["2008-04-15",0.9046,0.9069,0.8868,0.9067,5490000.0],["2008-04-16",0.9103,0.918,0.9002,0.9167,6036000.0],["2008-04-17",0.913,0.939,0.9017,0.9354,8076000.0],["2008-04-18",0.9429,0.9495,0.9207,0.9304,6960000.0],["2008-04-21",0.9325,0.9476,0.9243,0.9471,4869000.0],["2008-04-22",0.9438,0.949,0.9142,0.9277,8799000.0],["2008-04-23",0.9232,0.9465,0.9232,0.9379,7272000.0],["2008-04-24",0.9461,0.9735,0.9277,0.9593,9804000.0],["2008-04-25",0.9562,0.9723,0.9394,0.9648,5961000.0],["2008-04-28",0.9895,0.992,0.9689,0.9736,7776000.0],["2008-04-29",0.9736,0.9736,0.9432,0.9494,6342000.0],["2008-04-30",0.9417,0.9851,0.927,0.9683,14262000.0],["2008-05-01",0.9761,1.0151,0.9754,1.0117,12876000.0],["2008-05-02",1.0251,1.0423,1.0157,1.0343,17592000.0],["2008-05-05",1.0375,1.0622,1.0297,1.0622,9573000.0],["2008-05-06",1.0609,1.0609,1.0299,1.0538,8307000.0],["2008-05-07",1.0473,1.0513,1.0184,1.0297,7617000.0],["2008-05-08",1.0278,1.0341,1.0062,1.0213,6696000.0],["2008-05-09",1.0058,1.0197,0.9954,1.0077,6927000.0],["2008-05-12",1.0167,1.0463,1.0071,1.0389,9099000.0],["2008-05-13",1.0473,1.0687,1.0343,1.0637,12033000.0],["2008-05-14",1.0614,1.0702,1.0406,1.0494,6204000.0],["2008-05-15",1.0545,1.0806,1.0545,1.0777,6993000.0],["2008-05-16",1.0855,1.0918,1.0633,1.0744,6249000.0],["2008-05-19",1.0737,1.0828,1.0588,1.0691,9045000.0],["2008-05-20",1.0586,1.0605,1.0377,1.0496,9486000.0],["2008-05-21",1.0438,1.0609,1.0194,1.0218,9909000.0],["2008-05-22",1.0412,1.0431,1.0295,1.0343,7488000.0],["2008-05-23",1.0385,1.0477,1.0086,1.0297,6594000.0],["2008-05-27",1.0025,1.0192,0.9826,1.019,9240000.0],["2008-05-28",1.0176,1.0855,1.0174,1.0733,16335000.0],["2008-05-29",1.0729,1.0785,1.0595,1.0653,6051000.0],["2008-05-30",1.0786,1.0989,1.0643,1.0777,13425000.0],["2008-06-02",1.0588,1.0588,0.9997,1.005,25272000.0],["2008-06-03",1.0117,1.0121,0.9453,0.9687,21810000.0],["2008-06-04",0.9591,0.9912,0.9524,0.9832,8775000.0],["2008-06-05",0.9891,1.0289,0.9849,1.0251,8844000.0],["2008-06-06",1.013,1.0341,0.9909,0.9926,8244000.0],["2008-06-09",0.9907,1.0347,0.9847,1.0238,14526000.0],["2008-06-10",1.0159,1.0354,0.9824,1.0088,12660000.0],["2008-06-11",1.0192,1.0192,1.0002,1.0027,9927000.0],["2008-06-12",1.0123,1.019,0.9981,1.006,10065000.0],["2008-06-13",1.001,1.0136,0.9731,1.0046,14973000.0],["2008-06-16",0.9983,1.002,0.9855,0.988,7122000.0],["2008-06-17",0.9924,1.0163,0.9865,1.01,6243000.0],["2008-06-18",1.0021,1.0243,0.9912,1.0201,5088000.0],["2008-06-19",1.0276,1.0371,1.0167,1.0199,5763000.0],["2008-06-20",1.0192,1.0373,0.9954,0.996,8397000.0],["2008-06-23",0.9964,1.0046,0.9685,0.9756,6549000.0],["2008-06-24",0.978,0.9801,0.9522,0.9666,8754000.0],["2008-06-25",0.9605,0.9715,0.9494,0.9675,8973000.0],["2008-06-26",0.9461,0.9553,0.9371,0.9394,9441000.0],["2008-06-27",0.9377,0.9578,0.918,0.9551,12846000.0],["2008-06-30",0.958,0.987,0.945,0.9784,7113000.0],["2008-07-01",0.9499,0.9865,0.91,0.9819,12627000.0],["2008-07-02",0.9803,0.9809,0.9494,0.957,15273000.0],["2008-07-03",0.9566,0.9725,0.9474,0.9486,7746000.0],["2008-07-07",0.9302,0.9342,0.9038,0.9314,14172000.0],["2008-07-08",0.9159,0.9342,0.9098,0.9302,10089000.0],["2008-07-09",0.9383,0.9633,0.9241,0.9318,7806000.0],["2008-07-10",0.9337,0.9666,0.9159,0.9635,12996000.0],["2008-07-11",0.958,0.9754,0.9427,0.9654,10605000.0],["2008-07-14",0.9694,0.9847,0.9557,0.9583,8157000.0],["2008-07-15",0.9272,0.9723,0.9272,0.9635,13452000.0],["2008-07-16",0.974,1.0106,0.9562,1.0023,15981000.0],["2008-07-17",1.022,1.022,0.9773,0.9844,10491000.0],["2008-07-18",0.993,0.9979,0.975,0.9924,8859000.0],["2008-07-21",0.987,1.0538,0.987,1.0392,14445000.0],["2008-07-22",1.0396,1.0427,1.0048,1.0194,10170000.0],["2008-07-23",1.0266,1.0327,1.0018,1.0174,8544000.0],["2008-07-24",1.0113,1.0163,0.9813,0.9874,7953000.0],["2008-07-25",0.9874,0.9924,0.9562,0.9566,8475000.0],["2008-07-28",0.9626,0.9771,0.9432,0.948,11238000.0],["2008-07-29",0.9505,0.9557,0.9335,0.953,11586000.0],["2008-07-30",0.9633,0.9679,0.9526,0.9614,7371000.0],["2008-07-31",0.9731,0.9731,0.9473,0.9582,13047000.0],["2008-08-01",0.9515,0.9593,0.9457,0.9526,6114000.0],["2008-08-04",0.9492,0.9691,0.9465,0.9601,9744000.0],["2008-08-05",0.9541,0.9976,0.9507,0.9922,11988000.0],["2008-08-06",0.9897,1.0211,0.9867,1.0169,13479000.0],["2008-08-07",1.0109,1.0109,0.9758,0.9786,7713000.0],["2008-08-08",0.9637,0.9842,0.9432,0.9708,17913000.0],["2008-08-11",0.9668,0.9668,0.8868,0.896,18675000.0],["2008-08-12",0.9006,0.9102,0.8704,0.8773,11565000.0],["2008-08-13",0.8799,0.9025,0.8766,0.8872,12135000.0],["2008-08-14",0.9017,0.9309,0.8946,0.9272,14436000.0],["2008-08-15",0.9237,0.9256,0.8999,0.908,7779000.0],["2008-08-18",0.9005,0.9062,0.8837,0.8972,6999000.0],["2008-08-19",0.8625,0.9211,0.8625,0.9084,8868000.0],["2008-08-20",0.9225,0.9233,0.895,0.9109,7086000.0],["2008-08-21",0.9082,0.9244,0.9041,0.9219,4488000.0],["2008-08-22",0.926,0.9276,0.9035,0.909,7257000.0],["2008-08-25",0.9156,0.9217,0.9027,0.9076,5256000.0],["2008-08-26",0.9082,0.909,0.8523,0.8601,13632000.0],["2008-08-27",0.8627,0.8993,0.8623,0.8852,11157000.0],["2008-08-28",0.885,0.9044,0.8725,0.9017,7191000.0],["2008-08-29",0.8997,0.905,0.8772,0.8782,3177000.0],["2008-09-02",0.8672,0.8701,0.8398,0.8425,10854000.0],["2008-09-03",0.8419,0.8435,0.8027,0.8121,15639000.0],["2008-09-04",0.8025,0.8225,0.779,0.8008,16788000.0],["2008-09-05",0.7841,0.7878,0.7596,0.7823,24237000.0],["2008-09-08",0.7988,0.8035,0.7815,0.7902,14991000.0],["2008-09-09",0.7645,0.7843,0.7276,0.7294,29277000.0],["2008-09-10",0.739,0.7406,0.7125,0.7323,19323000.0],["2008-09-11",0.7018,0.7388,0.7006,0.737,20466000.0],["2008-09-12",0.7323,0.7702,0.7268,0.7619,14415000.0],["2008-09-15",0.7035,0.7551,0.6867,0.7188,14211000.0],["2008-09-16",0.6818,0.6818,0.65,0.6759,29940000.0],["2008-09-17",0.6371,0.6457,0.6079,0.6102,25395000.0],["2008-09-18",0.6288,0.6455,0.5867,0.6088,31458000.0],["2008-09-19",0.6714,0.6957,0.6602,0.6716,17406000.0],["2008-09-22",0.7014,0.7014,0.6628,0.6659,17610000.0],["2008-09-23",0.6579,0.6696,0.602,0.6192,21537000.0],["2008-09-24",0.6261,0.6261,0.5963,0.6198,14889000.0],["2008-09-25",0.6253,0.6518,0.6147,0.6498,12690000.0],["2008-09-26",0.6204,0.6332,0.6081,0.6222,10020000.0],["2008-09-29",0.6008,0.6008,0.5024,0.5206,34338000.0],["2008-09-30",0.5293,0.5575,0.5193,0.5557,20877000.0],["2008-10-01",0.5491,0.5755,0.534,0.5636,15426000.0],["2008-10-02",0.5318,0.5581,0.5118,0.5224,15801000.0],["2008-10-03",0.5395,0.5447,0.4906,0.4989,18777000.0],["2008-10-06",0.4485,0.4528,0.3946,0.435,36216000.0],["2008-10-07",0.4509,0.4524,0.3848,0.3928,25776000.0],["2008-10-08",0.3726,0.4116,0.343,0.4056,32964000.0],["2008-10-09",0.4109,0.4183,0.3634,0.3656,20031000.0],["2008-10-10",0.327,0.3652,0.2723,0.3532,26865000.0],["2008-10-13",0.3962,0.4436,0.3783,0.4387,18207000.0],["2008-10-14",0.4646,0.4804,0.4397,0.4534,20166000.0],["2008-10-15",0.445,0.445,0.3681,0.3715,15576000.0],["2008-10-16",0.3901,0.3991,0.354,0.3991,18075000.0],["2008-10-17",0.3966,0.4361,0.357,0.4067,22035000.0],["2008-10-20",0.4136,0.4538,0.3973,0.4497,23361000.0],["2008-10-21",0.4142,0.4316,0.4022,0.4077,15177000.0],["2008-10-22",0.3695,0.3785,0.343,0.3585,23259000.0],["2008-10-23",0.3507,0.3671,0.3207,0.3425,19764000.0],["2008-10-24",0.2974,0.3472,0.2974,0.3425,13128000.0],["2008-10-27",0.327,0.3385,0.3154,0.3285,11661000.0],["2008-10-28",0.3485,0.3742,0.3301,0.3742,18066000.0],["2008-10-29",0.3687,0.4152,0.3626,0.3995,17622000.0],["2008-10-30",0.4199,0.4587,0.4179,0.4526,17064000.0],["2008-10-31",0.453,0.4552,0.4387,0.4509,14553000.0],["2008-11-03",0.4487,0.4759,0.4379,0.4699,17025000.0],["2008-11-04",0.493,0.4991,0.4754,0.4969,21069000.0],["2008-11-05",0.4661,0.484,0.4454,0.4463,17397000.0],["2008-11-06",0.4454,0.453,0.412,0.4207,17340000.0],["2008-11-07",0.4705,0.4705,0.4271,0.4477,36072000.0],["2008-11-10",0.4626,0.4691,0.4391,0.4546,22872000.0],["2008-11-11",0.4336,0.4399,0.416,0.4301,14154000.0],["2008-11-12",0.4148,0.4263,0.3973,0.4028,21066000.0],["2008-11-13",0.4107,0.4708,0.3854,0.4685,21465000.0],["2008-11-14",0.4397,0.4501,0.4165,0.4197,14565000.0],["2008-11-17",0.4271,0.4465,0.4189,0.4291,15642000.0],["2008-11-18",0.4393,0.4544,0.4199,0.4477,31551000.0],["2008-11-19",0.4397,0.4452,0.3858,0.3869,17037000.0],["2008-11-20",0.3734,0.3813,0.3311,0.3372,33279000.0],["2008-11-21",0.3679,0.376,0.3062,0.3671,49689000.0],["2008-11-24",0.377,0.4036,0.3742,0.392,13719000.0],["2008-11-25",0.4036,0.4069,0.3701,0.3797,15276000.0],["2008-11-26",0.3813,0.4228,0.3781,0.4199,13629000.0],["2008-11-28",0.4083,0.4105,0.4013,0.4101,5859000.0],["2008-12-01",0.3801,0.3862,0.3493,0.3554,9882000.0],["2008-12-02",0.3658,0.3873,0.3624,0.3866,12114000.0],["2008-12-03",0.3824,0.3952,0.3632,0.3768,14325000.0],["2008-12-04",0.3791,0.3869,0.3489,0.3622,14283000.0],["2008-12-05",0.3615,0.3928,0.3505,0.3905,10002000.0],["2008-12-08",0.4103,0.4105,0.3842,0.392,13206000.0],["2008-12-09",0.382,0.4124,0.3789,0.4056,18912000.0],["2008-12-10",0.4099,0.4377,0.4099,0.4273,15669000.0],["2008-12-11",0.4185,0.4556,0.4126,0.4177,16587000.0],["2008-12-12",0.4075,0.4461,0.4056,0.443,17226000.0],["2008-12-15",0.4275,0.4618,0.4275,0.4514,13560000.0],["2008-12-16",0.4491,0.4908,0.4475,0.4883,13965000.0],["2008-12-17",0.4634,0.4695,0.4528,0.4599,16305000.0],["2008-12-18",0.4669,0.4785,0.4448,0.4559,10413000.0],["2008-12-19",0.461,0.4787,0.4552,0.4681,13062000.0],["2008-12-22",0.4661,0.4683,0.4263,0.4346,16416000.0],["2008-12-23",0.4428,0.445,0.435,0.4409,9540000.0],["2008-12-24",0.4469,0.4507,0.4361,0.4405,6387000.0],["2008-12-26",0.4412,0.452,0.4407,0.4456,7599000.0],["2008-12-29",0.4412,0.4603,0.4389,0.4524,11913000.0],["2008-12-30",0.4769,0.4779,0.4624,0.4701,21681000.0],["2008-12-31",0.4728,0.4777,0.4675,0.4746,10311000.0],["2009-01-02",0.4701,0.4899,0.4691,0.4806,7584000.0],["2009-01-05",0.4783,0.5032,0.4738,0.4924,14307000.0],["2009-01-06",0.5142,0.5142,0.4812,0.4857,15744000.0],["2009-01-07",0.481,0.4824,0.4459,0.4567,15027000.0],["2009-01-08",0.4607,0.4734,0.4514,0.4726,11331000.0],["2009-01-09",0.4746,0.4944,0.465,0.4889,14790000.0],["2009-01-12",0.4854,0.4861,0.4467,0.452,11205000.0],["2009-01-13",0.4509,0.4805,0.4426,0.4689,21300000.0],["2009-01-14",0.4532,0.4532,0.425,0.4385,13026000.0],["2009-01-15",0.4207,0.4461,0.4097,0.4358,13437000.0],["2009-01-16",0.4454,0.454,0.433,0.4493,11274000.0],["2009-01-20",0.4403,0.442,0.4116,0.4187,11901000.0],["2009-01-21",0.4165,0.4461,0.4165,0.444,8745000.0],["2009-01-22",0.4234,0.4452,0.4207,0.4399,8829000.0],["2009-01-23",0.4134,0.4432,0.4071,0.4407,7389000.0],["2009-01-26",0.4418,0.454,0.4375,0.4434,9162000.0],["2009-01-27",0.4465,0.4563,0.4396,0.4469,6054000.0],["2009-01-28",0.4529,0.4643,0.4443,0.4599,7929000.0],["2009-01-29",0.4471,0.4543,0.4362,0.4404,8769000.0],["2009-01-30",0.4402,0.4467,0.4268,0.4318,7506000.0],["2009-02-02",0.4226,0.4262,0.4063,0.4103,12408000.0],["2009-02-03",0.3993,0.4184,0.3983,0.4121,21672000.0],["2009-02-04",0.4113,0.4226,0.4009,0.4061,11742000.0],["2009-02-05",0.4111,0.4236,0.4017,0.4212,7002000.0],["2009-02-06",0.4192,0.4449,0.4192,0.4431,10650000.0],["2009-02-09",0.4429,0.4662,0.4412,0.4561,14868000.0],["2009-02-10",0.4643,0.4668,0.4398,0.4437,16659000.0],["2009-02-11",0.4603,0.4619,0.4467,0.4535,10305000.0],["2009-02-12",0.435,0.4495,0.433,0.4489,10122000.0],["2009-02-13",0.4519,0.4561,0.4382,0.4408,12963000.0],["2009-02-17",0.4266,0.4338,0.4198,0.4204,13458000.0],["2009-02-18",0.419,0.4194,0.3983,0.4043,9585000.0],["2009-02-19",0.4133,0.4157,0.3995,0.4029,7449000.0],["2009-02-20",0.4033,0.4049,0.3836,0.3918,12015000.0],["2009-02-23",0.3965,0.3965,0.3547,0.3591,12990000.0],["2009-02-24",0.3585,0.3742,0.3469,0.372,7587000.0],["2009-02-25",0.3712,0.3991,0.3597,0.3884,16224000.0],["2009-02-26",0.4003,0.4053,0.3947,0.3967,12090000.0],["2009-02-27",0.384,0.4103,0.3834,0.3967,12576000.0],["2009-03-02",0.388,0.393,0.3794,0.3808,12207000.0],["2009-03-03",0.3943,0.3949,0.3675,0.3764,25068000.0],["2009-03-04",0.384,0.3939,0.38,0.3844,14826000.0],["2009-03-05",0.3818,0.382,0.3671,0.3702,9333000.0],["2009-03-06",0.3768,0.3856,0.3583,0.3671,17793000.0],["2009-03-09",0.3651,0.3732,0.3579,0.3627,8169000.0],["2009-03-10",0.3802,0.3914,0.376,0.3906,11949000.0],["2009-03-11",0.3886,0.3912,0.3774,0.3792,10416000.0],["2009-03-12",0.3784,0.3914,0.3744,0.3914,7161000.0],["2009-03-13",0.3967,0.4007,0.3752,0.3973,5043000.0],["2009-03-16",0.4083,0.4133,0.3945,0.3973,4959000.0],["2009-03-17",0.3945,0.4224,0.3941,0.422,9747000.0],["2009-03-18",0.4182,0.4402,0.4087,0.4378,13740000.0],["2009-03-19",0.4465,0.4565,0.4362,0.4543,9735000.0],["2009-03-20",0.4517,0.4525,0.4304,0.433,9054000.0],["2009-03-23",0.4406,0.4633,0.4324,0.4633,7560000.0],["2009-03-24",0.4505,0.4619,0.4459,0.4505,9426000.0],["2009-03-25",0.4505,0.4617,0.4352,0.4404,10536000.0],["2009-03-26",0.4461,0.4645,0.4453,0.4633,11673000.0],["2009-03-27",0.4537,0.472,0.4505,0.4561,11100000.0],["2009-03-30",0.4451,0.4451,0.4238,0.4336,9183000.0],["2009-03-31",0.4455,0.4521,0.4252,0.4252,13356000.0],["2009-04-01",0.4366,0.4587,0.4312,0.4573,14286000.0],["2009-04-02",0.475,0.4888,0.466,0.4706,10899000.0],["2009-04-03",0.4678,0.484,0.4613,0.4798,18600000.0],["2009-04-06",0.4756,0.4764,0.4541,0.4573,11520000.0],["2009-04-07",0.4525,0.4654,0.4477,0.4529,9648000.0],["2009-04-08",0.4593,0.4712,0.4543,0.4627,8853000.0],["2009-04-09",0.48,0.4953,0.476,0.4945,10101000.0],["2009-04-13",0.486,0.4947,0.4786,0.4903,5904000.0],["2009-04-14",0.4832,0.4995,0.4812,0.4868,15909000.0],["2009-04-15",0.48,0.4923,0.4748,0.4886,8493000.0],["2009-04-16",0.4961,0.5109,0.4897,0.5071,8778000.0],["2009-04-17",0.4959,0.5134,0.4915,0.5089,13002000.0],["2009-04-20",0.4975,0.4975,0.4736,0.4794,7053000.0],["2009-04-21",0.4794,0.4935,0.4754,0.4913,6876000.0],["2009-04-22",0.4868,0.5005,0.486,0.487,8262000.0],["2009-04-23",0.4921,0.5085,0.4856,0.5067,10986000.0],["2009-04-24",0.5131,0.5373,0.5073,0.5342,16401000.0],["2009-04-27",0.536,0.5377,0.5192,0.5296,16557000.0],["2009-04-28",0.5228,0.5322,0.5166,0.5246,8598000.0],["2009-04-29",0.5322,0.5694,0.5322,0.5668,14745000.0],["2009-04-30",0.5716,0.5808,0.561,0.562,16104000.0],["2009-05-01",0.5577,0.5808,0.5577,0.5798,13074000.0],["2009-05-04",0.5782,0.5995,0.5764,0.5983,17118000.0],["2009-05-05",0.5983,0.6053,0.581,0.5919,13116000.0],["2009-05-06",0.5834,0.5959,0.579,0.5913,7932000.0],["2009-05-07",0.5945,0.5945,0.5549,0.5607,10980000.0],["2009-05-08",0.579,0.5844,0.567,0.578,6162000.0],["2009-05-11",0.5804,0.5804,0.5577,0.5658,8496000.0],["2009-05-12",0.5782,0.5802,0.5603,0.5742,8496000.0],["2009-05-13",0.5577,0.5577,0.5405,0.5437,7098000.0],["2009-05-14",0.5441,0.5559,0.5403,0.5521,9924000.0],["2009-05-15",0.5634,0.5634,0.5413,0.5457,3063000.0],["2009-05-18",0.5716,0.5931,0.5652,0.5907,11484000.0],["2009-05-19",0.5875,0.6096,0.5865,0.5961,7194000.0],["2009-05-20",0.6098,0.616,0.5943,0.5977,7134000.0],["2009-05-21",0.579,0.5913,0.5638,0.5722,8379000.0],["2009-05-22",0.5756,0.5865,0.5656,0.5824,7701000.0],["2009-05-26",0.5806,0.6226,0.5784,0.62,13152000.0],["2009-05-27",0.6208,0.6228,0.5953,0.5989,17031000.0],["2009-05-28",0.6086,0.6509,0.6057,0.6427,17529000.0],["2009-05-29",0.6449,0.6522,0.6286,0.6337,9390000.0],["2009-06-01",0.6607,0.6619,0.6406,0.6422,11232000.0],["2009-06-02",0.6442,0.6568,0.639,0.6483,12942000.0],["2009-06-03",0.6359,0.6434,0.6019,0.6112,12207000.0],["2009-06-04",0.6124,0.6274,0.6092,0.6234,11313000.0],["2009-06-05",0.6434,0.6465,0.61,0.6136,10644000.0],["2009-06-08",0.6049,0.6236,0.6021,0.6167,6441000.0],["2009-06-09",0.6286,0.6331,0.6116,0.6126,5790000.0],["2009-06-10",0.6244,0.626,0.6065,0.6165,6855000.0],["2009-06-11",0.6309,0.653,0.613,0.6489,7521000.0],["2009-06-12",0.6369,0.6442,0.627,0.6424,4704000.0],["2009-06-15",0.6187,0.6244,0.5952,0.6041,10722000.0],["2009-06-16",0.6104,0.6104,0.5856,0.5887,8652000.0],["2009-06-17",0.5777,0.5852,0.5646,0.5747,14568000.0],["2009-06-18",0.5654,0.5899,0.5646,0.5792,6924000.0],["2009-06-19",0.5966,0.5966,0.5779,0.5816,9867000.0],["2009-06-22",0.5613,0.5625,0.5455,0.5471,9249000.0],["2009-06-23",0.5556,0.5698,0.5429,0.5453,17610000.0],["2009-06-24",0.5611,0.5763,0.552,0.5639,18324000.0],["2009-06-25",0.5639,0.584,0.5571,0.5745,12690000.0],["2009-06-26",0.5794,0.6132,0.5781,0.611,10875000.0],["2009-06-29",0.6053,0.6159,0.6011,0.6157,12117000.0],["2009-06-30",0.6126,0.6183,0.6061,0.6082,10434000.0],["2009-07-01",0.6258,0.6337,0.6175,0.6244,5430000.0],["2009-07-02",0.615,0.615,0.594,0.6004,5301000.0],["2009-07-06",0.5854,0.599,0.5798,0.5988,7149000.0],["2009-07-07",0.5913,0.5931,0.5668,0.5686,6111000.0],["2009-07-08",0.5686,0.5779,0.5579,0.5668,6207000.0],["2009-07-09",0.5757,0.5757,0.5589,0.5662,3315000.0],["2009-07-10",0.5542,0.5641,0.55,0.5625,4575000.0],["2009-07-13",0.5619,0.5828,0.5475,0.5794,4485000.0],["2009-07-14",0.58,0.5846,0.5704,0.5759,5064000.0],["2009-07-15",0.5889,0.6077,0.5869,0.6017,5544000.0],["2009-07-16",0.5895,0.6073,0.5883,0.598,3609000.0],["2009-07-17",0.6015,0.6082,0.5998,0.6053,3045000.0],["2009-07-20",0.6082,0.6165,0.6041,0.6094,4011000.0],["2009-07-21",0.6079,0.6138,0.5913,0.5942,12420000.0],["2009-07-22",0.5919,0.5988,0.5901,0.5927,14301000.0],["2009-07-23",0.598,0.598,0.5826,0.5838,18084000.0],["2009-07-24",0.5996,0.628,0.5923,0.6256,25548000.0],["2009-07-27",0.6357,0.683,0.6357,0.6761,21843000.0],["2009-07-28",0.658,0.6824,0.6497,0.6793,11109000.0],["2009-07-29",0.6591,0.6686,0.6491,0.658,10002000.0],["2009-07-30",0.6649,0.6771,0.6629,0.6678,8433000.0],["2009-07-31",0.6609,0.6943,0.6605,0.6836,14301000.0],["2009-08-03",0.7008,0.7156,0.6992,0.7012,12213000.0],["2009-08-04",0.7026,0.7077,0.6897,0.6966,7374000.0],["2009-08-05",0.6986,0.7112,0.6895,0.7097,8496000.0],["2009-08-06",0.7065,0.7158,0.7014,0.7102,10476000.0],["2009-08-07",0.7237,0.7339,0.7138,0.7158,11736000.0],["2009-08-10",0.7114,0.7126,0.6907,0.7116,17988000.0],["2009-08-11",0.6996,0.7037,0.6885,0.7004,8058000.0],["2009-08-12",0.6878,0.6911,0.6771,0.6818,15339000.0],["2009-08-13",0.6868,0.6901,0.6743,0.6824,9087000.0],["2009-08-14",0.6842,0.6864,0.6631,0.6765,6630000.0],["2009-08-17",0.6528,0.6659,0.6463,0.6554,5613000.0],["2009-08-18",0.6595,0.6732,0.6568,0.6712,7698000.0],["2009-08-19",0.6572,0.6935,0.6564,0.6887,10800000.0],["2009-08-20",0.6876,0.7018,0.6876,0.6953,9279000.0],["2009-08-21",0.696,0.699,0.6903,0.6984,6504000.0],["2009-08-24",0.7077,0.7195,0.6986,0.7033,9717000.0],["2009-08-25",0.7124,0.7189,0.6996,0.7022,6489000.0],["2009-08-26",0.6986,0.716,0.6962,0.7134,6099000.0],["2009-08-27",0.727,0.7272,0.7002,0.7185,7188000.0],["2009-08-28",0.7227,0.7296,0.7158,0.7205,7818000.0],["2009-08-31",0.7083,0.7489,0.7057,0.7422,18003000.0],["2009-09-01",0.746,0.7487,0.7089,0.7118,9441000.0],["2009-09-02",0.6966,0.7097,0.6929,0.7049,8184000.0],["2009-09-03",0.7091,0.7134,0.7051,0.713,4383000.0],["2009-09-04",0.7158,0.725,0.71,0.7225,7071000.0],["2009-09-08",0.7452,0.7462,0.7341,0.7428,6267000.0],["2009-09-09",0.7503,0.7588,0.7434,0.7485,6606000.0],["2009-09-10",0.7426,0.7594,0.7383,0.7574,5100000.0],["2009-09-11",0.7613,0.7613,0.7442,0.7462,5523000.0],["2009-09-14",0.7493,0.7657,0.7418,0.7639,6336000.0],["2009-09-15",0.7657,0.773,0.7596,0.7718,3624000.0],["2009-09-16",0.7803,0.7933,0.772,0.7931,6999000.0],["2009-09-17",0.7842,0.7996,0.7832,0.7862,4230000.0],["2009-09-18",0.8051,0.8051,0.787,0.7925,7596000.0],["2009-09-21",0.7844,0.7888,0.7706,0.7864,8892000.0],["2009-09-22",0.7903,0.8051,0.7886,0.8012,3846000.0],["2009-09-23",0.7901,0.7945,0.7714,0.772,7464000.0],["2009-09-24",0.7763,0.7801,0.7564,0.7706,9567000.0],["2009-09-25",0.7673,0.7763,0.7598,0.7686,5889000.0],["2009-09-28",0.7757,0.7898,0.7696,0.7864,5064000.0],["2009-09-29",0.7896,0.7961,0.7832,0.7862,19023000.0],["2009-09-30",0.7858,0.8061,0.7637,0.7692,25896000.0],["2009-10-01",0.7712,0.7746,0.7608,0.7633,9780000.0],["2009-10-02",0.7594,0.7927,0.7564,0.7856,10443000.0],["2009-10-05",0.7901,0.8105,0.7901,0.8085,7185000.0],["2009-10-06",0.8113,0.828,0.7998,0.8059,9240000.0],["2009-10-07",0.7957,0.8038,0.7913,0.8038,5007000.0],["2009-10-08",0.8124,0.8168,0.8008,0.8117,5838000.0],["2009-10-09",0.8156,0.8261,0.8083,0.8233,7026000.0],["2009-10-12",0.8312,0.8414,0.8239,0.8304,5307000.0],["2009-10-13",0.8288,0.845,0.8201,0.8373,4917000.0],["2009-10-14",0.8602,0.8663,0.8456,0.8647,10962000.0],["2009-10-15",0.861,0.8854,0.8574,0.8801,13407000.0],["2009-10-16",0.8637,0.8754,0.8574,0.8661,8391000.0],["2009-10-19",0.8631,0.8831,0.8568,0.8754,8232000.0],["2009-10-20",0.8367,0.8525,0.8201,0.8393,15693000.0],["2009-10-21",0.8288,0.8485,0.8288,0.8328,7779000.0],["2009-10-22",0.8387,0.8468,0.8314,0.8403,8832000.0],["2009-10-23",0.8513,0.8513,0.8111,0.8205,14841000.0],["2009-10-26",0.8253,0.8375,0.8111,0.8209,10902000.0],["2009-10-27",0.8138,0.8255,0.8061,0.815,11172000.0],["2009-10-28",0.8113,0.812,0.7663,0.7692,12732000.0],["2009-10-29",0.7787,0.8268,0.7702,0.8193,8148000.0],["2009-10-30",0.815,0.8257,0.7787,0.7811,14202000.0],["2009-11-02",0.7868,0.802,0.7759,0.788,7185000.0],["2009-11-03",0.7769,0.8117,0.7769,0.8065,8484000.0],["2009-11-04",0.8178,0.8203,0.7921,0.7982,9294000.0],["2009-11-05",0.8166,0.8322,0.8057,0.8306,6645000.0],["2009-11-06",0.8255,0.8383,0.8213,0.8318,7242000.0],["2009-11-09",0.8458,0.8505,0.8304,0.8355,18051000.0],["2009-11-10",0.8296,0.8349,0.812,0.8257,16932000.0],["2009-11-11",0.8361,0.8391,0.816,0.8253,12291000.0],["2009-11-12",0.8341,0.8341,0.7976,0.8083,10779000.0],["2009-11-13",0.7939,0.8134,0.784,0.8075,10785000.0],["2009-11-16",0.8193,0.8379,0.815,0.8351,9402000.0],["2009-11-17",0.817,0.8174,0.7941,0.799,22494000.0],["2009-11-18",0.7988,0.8128,0.7619,0.774,17280000.0],["2009-11-19",0.789,0.789,0.7566,0.7746,8823000.0],["2009-11-20",0.7767,0.7777,0.7611,0.77,5916000.0],["2009-11-23",0.791,0.7939,0.7843,0.7908,8229000.0],["2009-11-24",0.7845,0.7897,0.7692,0.7897,5505000.0],["2009-11-25",0.7851,0.7883,0.7755,0.7839,7092000.0],["2009-11-27",0.7536,0.7789,0.7458,0.7646,5592000.0],["2009-11-30",0.7628,0.7761,0.7557,0.7646,7959000.0],["2009-12-01",0.7866,0.8025,0.7849,0.801,7791000.0],["2009-12-02",0.7958,0.8071,0.7943,0.8069,6756000.0],["2009-12-03",0.8027,0.811,0.791,0.7918,6606000.0],["2009-12-04",0.811,0.8113,0.7801,0.7826,9780000.0],["2009-12-07",0.7793,0.8067,0.7776,0.7981,6069000.0],["2009-12-08",0.7841,0.7922,0.7766,0.7916,7533000.0],["2009-12-09",0.7901,0.7987,0.7851,0.7966,6357000.0],["2009-12-10",0.7993,0.8136,0.7885,0.8083,7005000.0],["2009-12-11",0.8133,0.8209,0.8069,0.8156,8583000.0],["2009-12-14",0.8173,0.8175,0.8083,0.8098,6897000.0],["2009-12-15",0.8044,0.8211,0.7979,0.8129,7152000.0],["2009-12-16",0.8125,0.8175,0.8056,0.8146,5040000.0],["2009-12-17",0.7935,0.7998,0.7766,0.7772,7035000.0],["2009-12-18",0.7701,0.7763,0.7571,0.7682,10173000.0],["2009-12-21",0.7726,0.791,0.7692,0.7763,7458000.0],["2009-12-22",0.7774,0.7912,0.7734,0.7862,4569000.0],["2009-12-23",0.7822,0.7998,0.7789,0.7883,7266000.0],["2009-12-24",0.7927,0.8023,0.7889,0.8004,1269000.0],["2009-12-28",0.8006,0.8094,0.795,0.8044,3651000.0],["2009-12-29",0.8067,0.828,0.8002,0.8154,5157000.0],["2009-12-30",0.8165,0.8269,0.8154,0.8228,8646000.0],["2009-12-31",0.823,0.829,0.8156,0.8177,3753000.0],["2010-01-04",0.8297,0.8414,0.828,0.8343,7287000.0],["2010-01-05",0.8401,0.8401,0.8257,0.8353,6927000.0],["2010-01-06",0.8236,0.8345,0.8171,0.8309,6636000.0],["2010-01-07",0.8173,0.8207,0.809,0.8202,7050000.0],["2010-01-08",0.7964,0.8424,0.7853,0.834,9387000.0],["2010-01-11",0.8299,0.8437,0.8299,0.8395,9993000.0],["2010-01-12",0.8267,0.8271,0.8125,0.8228,17283000.0],["2010-01-13",0.8154,0.8303,0.806,0.8211,13035000.0],["2010-01-14",0.8014,0.8219,0.8012,0.8113,6966000.0],["2010-01-15",0.7975,0.8067,0.7929,0.8031,10464000.0],["2010-01-19",0.7768,0.7912,0.7638,0.783,10338000.0],["2010-01-20",0.7519,0.7605,0.745,0.7523,15174000.0],["2010-01-21",0.7433,0.7519,0.7264,0.7297,13542000.0],["2010-01-22",0.7107,0.7191,0.7026,0.7115,13860000.0],["2010-01-25",0.7184,0.7425,0.7049,0.7174,7479000.0],["2010-01-26",0.7015,0.7078,0.6942,0.7005,10668000.0],["2010-01-27",0.6917,0.7013,0.686,0.698,7497000.0],["2010-01-28",0.6948,0.7076,0.6902,0.6998,8598000.0],["2010-01-29",0.7149,0.7253,0.6975,0.7118,18141000.0],["2010-02-01",0.6955,0.7404,0.695,0.7352,11646000.0],["2010-02-02",0.7368,0.7485,0.732,0.7446,11064000.0],["2010-02-03",0.7272,0.7442,0.7264,0.7281,9369000.0],["2010-02-04",0.7115,0.7115,0.6877,0.6957,14859000.0],["2010-02-05",0.6957,0.7049,0.6764,0.7013,11682000.0],["2010-02-08",0.6909,0.7028,0.6871,0.6917,6735000.0],["2010-02-09",0.7005,0.7264,0.7003,0.7233,9492000.0],["2010-02-10",0.7239,0.7264,0.7055,0.7118,5031000.0],["2010-02-11",0.7065,0.7306,0.6996,0.7245,4779000.0],["2010-02-12",0.7084,0.7178,0.704,0.7147,3909000.0],["2010-02-16",0.7287,0.7396,0.7161,0.7285,3582000.0],["2010-02-17",0.7333,0.7446,0.7325,0.7402,5781000.0],["2010-02-18",0.7343,0.759,0.7343,0.7544,8580000.0],["2010-02-19",0.7523,0.7603,0.7471,0.7523,3978000.0],["2010-02-22",0.764,0.7674,0.7477,0.7508,4860000.0],["2010-02-23",0.7379,0.7465,0.7247,0.7291,4803000.0],["2010-02-24",0.7329,0.7333,0.7084,0.7143,8406000.0],["2010-02-25",0.699,0.7203,0.695,0.7193,6249000.0],["2010-02-26",0.7287,0.7287,0.7055,0.7126,5403000.0],["2010-03-01",0.7196,0.7397,0.716,0.733,5571000.0],["2010-03-02",0.742,0.742,0.7336,0.7376,3750000.0],["2010-03-03",0.7446,0.7586,0.7353,0.7391,5577000.0],["2010-03-04",0.7395,0.7471,0.7246,0.7332,5712000.0],["2010-03-05",0.7479,0.7561,0.7462,0.7549,6885000.0],["2010-03-08",0.7557,0.7561,0.7397,0.745,6996000.0],["2010-03-09",0.7431,0.7557,0.7402,0.7467,5445000.0],["2010-03-10",0.7572,0.766,0.7542,0.7595,4068000.0],["2010-03-11",0.7557,0.7612,0.7511,0.7553,3318000.0],["2010-03-12",0.7595,0.7601,0.7448,0.7477,3384000.0],["2010-03-15",0.7481,0.7572,0.7418,0.7549,3129000.0],["2010-03-16",0.7542,0.7649,0.7492,0.7588,5718000.0],["2010-03-17",0.763,0.7647,0.7517,0.7572,5067000.0],["2010-03-18",0.7433,0.7605,0.7433,0.7528,5073000.0],["2010-03-19",0.7435,0.758,0.7393,0.7435,3933000.0],["2010-03-22",0.7351,0.7481,0.732,0.7431,3942000.0],["2010-03-23",0.7525,0.754,0.7425,0.7477,5121000.0],["2010-03-24",0.7454,0.7555,0.7322,0.7368,7938000.0],["2010-03-25",0.7378,0.7416,0.7183,0.7223,5724000.0],["2010-03-26",0.7198,0.721,0.7019,0.7162,10404000.0],["2010-03-29",0.7364,0.7561,0.7357,0.7561,14274000.0],["2010-03-30",0.7513,0.7612,0.7389,0.7473,10563000.0],["2010-03-31",0.7509,0.7735,0.7446,0.7729,8370000.0],["2010-04-01",0.7803,0.8109,0.7771,0.8101,13203000.0],["2010-04-05",0.8185,0.8231,0.8076,0.812,8058000.0],["2010-04-06",0.8055,0.8181,0.8036,0.812,6885000.0],["2010-04-07",0.8032,0.817,0.7977,0.8095,12453000.0],["2010-04-08",0.7987,0.8372,0.7966,0.8361,12771000.0],["2010-04-09",0.8355,0.8496,0.8288,0.8334,9528000.0],["2010-04-12",0.8321,0.8338,0.8181,0.8202,6807000.0],["2010-04-13",0.816,0.838,0.816,0.8334,10026000.0],["2010-04-14",0.8332,0.8611,0.8332,0.8603,9741000.0],["2010-04-15",0.8422,0.8555,0.8422,0.8477,6060000.0],["2010-04-16",0.8355,0.8477,0.8193,0.8265,5850000.0],["2010-04-19",0.8256,0.8372,0.82,0.8271,5004000.0],["2010-04-20",0.8305,0.8447,0.8288,0.8374,5148000.0],["2010-04-21",0.8389,0.8445,0.8282,0.8405,5052000.0],["2010-04-22",0.8363,0.8366,0.8219,0.8328,5607000.0],["2010-04-23",0.8246,0.8313,0.8193,0.8292,5595000.0],["2010-04-26",0.8313,0.8387,0.8242,0.83,4125000.0],["2010-04-27",0.8292,0.8433,0.8126,0.8145,13497000.0],["2010-04-28",0.8202,0.8296,0.8111,0.8219,8757000.0],["2010-04-29",0.8242,0.8389,0.8235,0.8269,6951000.0],["2010-04-30",0.8292,0.8376,0.8181,0.8265,7230000.0],["2010-05-03",0.85,0.875,0.8475,0.866,15705000.0],["2010-05-04",0.8582,0.8611,0.8193,0.8269,12285000.0],["2010-05-05",0.8109,0.8235,0.796,0.8082,9315000.0],["2010-05-06",0.8051,0.8059,0.7376,0.7677,14379000.0],["2010-05-07",0.7544,0.7714,0.7353,0.7515,14649000.0],["2010-05-10",0.7914,0.8185,0.7914,0.8093,13896000.0],["2010-05-11",0.7983,0.8202,0.7929,0.7979,11664000.0],["2010-05-12",0.8126,0.8181,0.8074,0.8095,5742000.0],["2010-05-13",0.8118,0.8225,0.8055,0.8158,7494000.0],["2010-05-14",0.8137,0.8137,0.7903,0.7979,11766000.0],["2010-05-17",0.7975,0.8084,0.7782,0.7954,8391000.0],["2010-05-18",0.8088,0.8198,0.7717,0.775,12579000.0],["2010-05-19",0.7633,0.7771,0.7551,0.7624,7602000.0],["2010-05-20",0.7488,0.7553,0.7301,0.7441,10731000.0],["2010-05-21",0.7221,0.7828,0.7202,0.7727,17388000.0],["2010-05-24",0.7668,0.7735,0.7498,0.7513,9471000.0],["2010-05-25",0.7263,0.7448,0.7185,0.742,11097000.0],["2010-05-26",0.7364,0.7708,0.7364,0.749,17484000.0],["2010-05-27",0.7719,0.787,0.7649,0.787,9156000.0],["2010-05-28",0.7847,0.8025,0.7759,0.7943,10002000.0],["2010-06-01",0.784,0.8006,0.7754,0.7771,10005000.0],["2010-06-02",0.7824,0.8107,0.7706,0.8107,9735000.0],["2010-06-03",0.8078,0.8183,0.7937,0.8145,10329000.0],["2010-06-04",0.796,0.8143,0.7857,0.7895,8208000.0],["2010-06-07",0.7889,0.8006,0.7792,0.7811,9897000.0],["2010-06-08",0.7811,0.7939,0.7788,0.7914,9660000.0],["2010-06-09",0.7981,0.8084,0.7931,0.7954,5715000.0],["2010-06-10",0.8143,0.8147,0.8017,0.8139,13278000.0],["2010-06-11",0.8074,0.8246,0.8065,0.8214,5337000.0],["2010-06-14",0.8265,0.8317,0.808,0.8086,11097000.0],["2010-06-15",0.8193,0.8193,0.8065,0.8143,12465000.0],["2010-06-16",0.8086,0.8185,0.8015,0.8137,8637000.0],["2010-06-17",0.817,0.8204,0.8063,0.8189,4674000.0],["2010-06-18",0.8212,0.8284,0.8172,0.8231,4185000.0],["2010-06-21",0.8305,0.8366,0.8168,0.8195,8901000.0],["2010-06-22",0.8221,0.8366,0.8177,0.8216,4434000.0],["2010-06-23",0.8309,0.8721,0.8286,0.8594,16677000.0],["2010-06-24",0.8447,0.8546,0.8321,0.846,12198000.0],["2010-06-25",0.846,0.8597,0.8408,0.8586,7881000.0],["2010-06-28",0.8632,0.8767,0.8519,0.8725,13032000.0],["2010-06-29",0.8542,0.9052,0.8504,0.8624,41163000.0],["2010-06-30",0.8639,0.8905,0.8626,0.8683,11616000.0],["2010-07-01",0.8784,0.8786,0.8273,0.8597,15213000.0],["2010-07-02",0.859,0.8651,0.846,0.8531,5952000.0],["2010-07-06",0.8576,0.8678,0.8311,0.8429,11967000.0],["2010-07-07",0.8443,0.8607,0.8408,0.8525,9387000.0],["2010-07-08",0.8508,0.8565,0.8368,0.8399,11355000.0],["2010-07-09",0.8359,0.854,0.8359,0.8454,12237000.0],["2010-07-12",0.8473,0.8506,0.8286,0.829,8868000.0],["2010-07-13",0.8395,0.8475,0.8347,0.8347,6339000.0],["2010-07-14",0.8317,0.8405,0.8225,0.8298,8376000.0],["2010-07-15",0.8261,0.8282,0.8118,0.824,8820000.0],["2010-07-16",0.824,0.8275,0.8021,0.8044,6792000.0],["2010-07-19",0.8086,0.8139,0.792,0.7969,5955000.0],["2010-07-20",0.7918,0.8258,0.7918,0.8244,7881000.0],["2010-07-21",0.8284,0.834,0.8103,0.8191,12354000.0],["2010-07-22",0.8292,0.8431,0.8242,0.8321,5373000.0],["2010-07-23",0.8326,0.8458,0.8315,0.8399,9102000.0],["2010-07-26",0.8378,0.8475,0.8261,0.842,8160000.0],["2010-07-27",0.8481,0.8607,0.8382,0.8466,9384000.0],["2010-07-28",0.8447,0.8483,0.8332,0.8342,4197000.0],["2010-07-29",0.851,0.855,0.8286,0.8393,6246000.0],["2010-07-30",0.83,0.85,0.8282,0.8361,9915000.0],["2010-08-02",0.8576,0.8664,0.8529,0.8628,10206000.0],["2010-08-03",0.8615,0.8634,0.8506,0.8607,6411000.0],["2010-08-04",0.8618,0.8624,0.8462,0.8605,5031000.0],["2010-08-05",0.8504,0.8611,0.8504,0.8584,4134000.0],["2010-08-06",0.8559,0.8611,0.8443,0.8594,4845000.0],["2010-08-09",0.8523,0.8695,0.8508,0.8544,5634000.0],["2010-08-10",0.8538,0.8538,0.833,0.837,7341000.0],["2010-08-11",0.8317,0.8317,0.812,0.813,6687000.0],["2010-08-12",0.8057,0.8368,0.8036,0.8342,8118000.0],["2010-08-13",0.8284,0.8489,0.8282,0.845,10185000.0],["2010-08-16",0.841,0.85,0.8336,0.85,6303000.0],["2010-08-17",0.8513,0.8561,0.85,0.8521,5262000.0],["2010-08-18",0.8639,0.8639,0.8464,0.8588,3894000.0],["2010-08-19",0.8485,0.8611,0.8479,0.8611,8385000.0],["2010-08-20",0.8552,0.8576,0.8447,0.8492,6663000.0],["2010-08-23",0.85,0.8567,0.8426,0.8504,24111000.0],["2010-08-24",0.8441,0.8447,0.8244,0.8248,7176000.0],["2010-08-25",0.82,0.8242,0.8088,0.8221,8598000.0],["2010-08-26",0.8237,0.8334,0.8181,0.8225,8049000.0],["2010-08-27",0.8315,0.8569,0.8305,0.8529,8283000.0],["2010-08-30",0.8441,0.8462,0.8263,0.8277,4188000.0],["2010-08-31",0.8214,0.8324,0.7975,0.7981,13119000.0],["2010-09-01",0.8248,0.8439,0.8179,0.8378,7653000.0],["2010-09-02",0.8405,0.8443,0.8347,0.8437,3846000.0],["2010-09-03",0.8529,0.8529,0.8391,0.8447,4515000.0],["2010-09-07",0.8422,0.8479,0.8342,0.8405,3696000.0],["2010-09-08",0.845,0.8458,0.8303,0.8324,5577000.0],["2010-09-09",0.838,0.8489,0.833,0.841,11418000.0],["2010-09-10",0.846,0.8739,0.8441,0.8716,9330000.0],["2010-09-13",0.8834,0.891,0.8737,0.8826,9030000.0],["2010-09-14",0.884,0.8947,0.8786,0.8863,7116000.0],["2010-09-15",0.8842,0.8889,0.8763,0.8855,3753000.0],["2010-09-16",0.8933,0.8966,0.8775,0.8811,3807000.0],["2010-09-17",0.8773,0.8796,0.8641,0.8655,5778000.0],["2010-09-20",0.8758,0.8798,0.8647,0.8786,4908000.0],["2010-09-21",0.8807,0.8807,0.858,0.866,7410000.0],["2010-09-22",0.8702,0.8884,0.866,0.8851,8226000.0],["2010-09-23",0.88,0.8979,0.8784,0.8832,5715000.0],["2010-09-24",0.8964,0.8977,0.8847,0.887,10908000.0],["2010-09-27",0.888,0.9109,0.888,0.9052,5841000.0],["2010-09-28",0.9046,0.9109,0.8916,0.908,7890000.0],["2010-09-29",0.9061,0.9162,0.8973,0.9143,6162000.0],["2010-09-30",0.9269,0.9588,0.9193,0.9559,21978000.0],["2010-10-01",0.959,0.9601,0.9435,0.9582,10512000.0],["2010-10-04",0.951,0.9571,0.9365,0.9487,6357000.0],["2010-10-05",0.9619,0.9701,0.9556,0.9693,6537000.0],["2010-10-06",0.9655,0.9884,0.9628,0.9882,7488000.0],["2010-10-07",0.9958,0.996,0.9674,0.9819,8313000.0],["2010-10-08",0.9853,1.0163,0.9819,1.0147,5655000.0],["2010-10-11",1.0172,1.018,1.0054,1.0094,3057000.0],["2010-10-12",1.0073,1.0166,0.9966,1.0149,5214000.0],["2010-10-13",1.0212,1.0699,1.0187,1.0476,13827000.0],["2010-10-14",1.0434,1.0554,1.0407,1.0474,7515000.0],["2010-10-15",1.0428,1.0523,1.0304,1.0428,5193000.0],["2010-10-18",1.0367,1.0695,1.0367,1.0667,12393000.0],["2010-10-19",1.0279,1.0388,0.9976,1.0039,13476000.0],["2010-10-20",0.9983,1.0096,0.9947,1.0029,7035000.0],["2010-10-21",0.9764,0.9838,0.9546,0.9678,11589000.0],["2010-10-22",0.9651,0.9674,0.9422,0.9506,9081000.0],["2010-10-25",0.9601,0.9745,0.9556,0.9592,4563000.0],["2010-10-26",0.9527,0.9934,0.9527,0.9892,7662000.0],["2010-10-27",0.9871,0.9926,0.967,0.9876,6336000.0],["2010-10-28",0.9865,0.9949,0.9842,0.989,3270000.0],["2010-10-29",0.9966,0.9981,0.9567,0.9653,9324000.0],["2010-11-01",0.9605,0.9924,0.9605,0.9905,6825000.0],["2010-11-02",0.9972,1.0098,0.9924,1.0004,3522000.0],["2010-11-03",0.9932,1.0048,0.9838,1.0042,4161000.0],["2010-11-04",1.0218,1.0527,1.0126,1.0527,7692000.0],["2010-11-05",1.0401,1.0466,1.025,1.0436,6651000.0],["2010-11-08",1.0168,1.038,1.0119,1.0319,3339000.0],["2010-11-09",1.03,1.034,1.0124,1.0176,4041000.0],["2010-11-10",1.0281,1.0289,1.0061,1.0224,3825000.0],["2010-11-11",0.9937,1.0088,0.9865,1.0067,3318000.0],["2010-11-12",0.993,1.0033,0.9907,0.9968,6870000.0],["2010-11-15",0.9987,1.0229,0.9987,1.0109,5700000.0],["2010-11-16",0.9829,0.9874,0.9622,0.9815,9090000.0],["2010-11-17",0.9846,1.005,0.9792,1.0012,5445000.0],["2010-11-18",1.0189,1.0302,1.0119,1.0205,5991000.0],["2010-11-19",1.0233,1.0296,1.0109,1.0296,5709000.0],["2010-11-22",1.0266,1.0266,1.0119,1.017,6021000.0],["2010-11-23",1.0084,1.0149,0.9937,1.0121,6057000.0],["2010-11-24",1.0031,1.0397,0.9997,1.0331,7455000.0],["2010-11-26",1.0182,1.0397,1.0115,1.0397,6921000.0],["2010-11-29",1.0105,1.0161,0.979,1.0031,9498000.0],["2010-11-30",0.9926,0.9958,0.9401,0.9483,31131000.0],["2010-12-01",0.9758,1.0145,0.9727,1.0021,14193000.0],["2010-12-02",1.0134,1.0235,1.0065,1.0157,7830000.0],["2010-12-03",0.9997,1.0439,0.9997,1.0434,6255000.0],["2010-12-06",1.0449,1.055,1.0363,1.0476,8622000.0],["2010-12-07",1.0607,1.0607,1.0455,1.0483,6477000.0],["2010-12-08",1.0418,1.0525,1.0365,1.051,3702000.0],["2010-12-09",1.0508,1.0562,1.021,1.0268,8871000.0],["2010-12-10",1.0544,1.0586,1.038,1.0422,7806000.0],["2010-12-13",1.0604,1.0764,1.0588,1.067,6672000.0],["2010-12-14",1.0607,1.0798,1.0607,1.0718,4629000.0],["2010-12-15",1.0714,1.0947,1.068,1.0733,6567000.0],["2010-12-16",1.0731,1.0773,1.0628,1.0773,4884000.0],["2010-12-17",1.064,1.08,1.0619,1.0701,6228000.0],["2010-12-20",1.0785,1.0983,1.0638,1.0966,5217000.0],["2010-12-21",1.106,1.1172,1.1031,1.1039,5556000.0],["2010-12-22",1.0924,1.102,1.0884,1.0974,5496000.0],["2010-12-23",1.0985,1.1157,1.0966,1.1069,4365000.0],["2010-12-27",1.1111,1.1199,1.0972,1.1169,6285000.0],["2010-12-28",1.1821,1.1913,1.1763,1.1765,5181000.0],["2010-12-29",1.1973,1.2003,1.1848,1.1885,5556000.0],["2010-12-30",1.1929,1.2116,1.1929,1.2084,3774000.0],["2010-12-31",1.2067,1.222,1.1991,1.2201,2823000.0],["2011-01-03",1.2354,1.2621,1.2303,1.2344,6942000.0],["2011-01-04",1.2148,1.2372,1.2065,1.2167,8808000.0],["2011-01-05",1.2125,1.2243,1.2095,1.2155,9852000.0],["2011-01-06",1.2107,1.2176,1.1885,1.1984,6531000.0],["2011-01-07",1.2072,1.2208,1.204,1.2164,5562000.0],["2011-01-10",1.207,1.2236,1.2035,1.2211,6204000.0],["2011-01-11",1.2229,1.2241,1.2102,1.2215,10734000.0],["2011-01-12",1.2331,1.2471,1.2321,1.2393,14595000.0],["2011-01-13",1.2515,1.2566,1.24,1.2432,5349000.0],["2011-01-14",1.2425,1.2552,1.2337,1.2363,5469000.0],["2011-01-18",1.2367,1.2432,1.2065,1.2109,9660000.0],["2011-01-19",1.2109,1.2176,1.198,1.2035,9357000.0],["2011-01-20",1.192,1.192,1.1594,1.1657,12186000.0],["2011-01-21",1.1417,1.1525,1.1184,1.123,18492000.0],["2011-01-24",1.1368,1.1461,1.1295,1.1315,13341000.0],["2011-01-25",1.1239,1.1334,1.1078,1.1214,13488000.0],["2011-01-26",1.1539,1.1645,1.1458,1.1571,9570000.0],["2011-01-27",1.1588,1.1615,1.1507,1.1537,11448000.0],["2011-01-28",1.1463,1.1664,1.1195,1.126,15849000.0],["2011-01-31",1.1345,1.1495,1.1133,1.1438,7617000.0],["2011-02-01",1.1403,1.1832,1.1396,1.1779,8496000.0],["2011-02-02",1.18,1.18,1.1477,1.1562,6066000.0],["2011-02-03",1.1523,1.1523,1.1308,1.1433,4389000.0],["2011-02-04",1.1352,1.1415,1.1232,1.129,8445000.0],["2011-02-07",1.1154,1.1585,1.1151,1.153,7179000.0],["2011-02-08",1.1613,1.1717,1.1491,1.1641,12495000.0],["2011-02-09",1.1454,1.1627,1.138,1.1403,10344000.0],["2011-02-10",1.1364,1.1403,1.1281,1.1357,7842000.0],["2011-02-11",1.1401,1.1498,1.1281,1.1461,8973000.0],["2011-02-14",1.1375,1.1846,1.1375,1.1788,10614000.0],["2011-02-15",1.1858,1.2192,1.1837,1.1968,11448000.0],["2011-02-16",1.1971,1.2019,1.1749,1.189,6396000.0],["2011-02-17",1.1964,1.2234,1.1828,1.1883,10278000.0],["2011-02-18",1.1821,1.1913,1.1731,1.1894,7959000.0],["2011-02-22",1.1772,1.1899,1.1641,1.1728,8403000.0],["2011-02-23",1.1761,1.1927,1.1652,1.1744,8472000.0],["2011-02-24",1.1846,1.1846,1.1592,1.1742,8124000.0],["2011-02-25",1.1814,1.1834,1.1652,1.1763,4719000.0],["2011-02-28",1.1818,1.1841,1.1505,1.1523,8469000.0],["2011-03-01",1.1599,1.168,1.1426,1.1643,7146000.0],["2011-03-02",1.1618,1.1724,1.1567,1.1691,9741000.0],["2011-03-03",1.1756,1.1941,1.1738,1.1883,10278000.0],["2011-03-04",1.1936,1.2024,1.1823,1.1954,11466000.0],["2011-03-07",1.1954,1.207,1.1811,1.1871,5436000.0],["2011-03-08",1.1864,1.2081,1.1816,1.2012,3693000.0],["2011-03-09",1.2028,1.2206,1.1881,1.1994,11112000.0],["2011-03-10",1.1846,1.1906,1.1636,1.1818,6960000.0],["2011-03-11",1.1791,1.2114,1.174,1.2074,8256000.0],["2011-03-14",1.1968,1.2725,1.1915,1.2672,15693000.0],["2011-03-15",1.2169,1.2545,1.1966,1.2483,10308000.0],["2011-03-16",1.2531,1.2531,1.1941,1.2024,9228000.0],["2011-03-17",1.2065,1.2287,1.2003,1.2044,7269000.0],["2011-03-18",1.2229,1.2381,1.2167,1.2335,8520000.0],["2011-03-21",1.2536,1.255,1.2404,1.2425,4206000.0],["2011-03-22",1.2534,1.2831,1.2534,1.2642,8235000.0],["2011-03-23",1.2628,1.2723,1.2554,1.2654,6204000.0],["2011-03-24",1.267,1.267,1.257,1.2621,2979000.0],["2011-03-25",1.275,1.2854,1.2547,1.2617,6051000.0],["2011-03-28",1.2737,1.2783,1.2474,1.2485,9981000.0],["2011-03-29",1.2584,1.2919,1.2561,1.2852,9396000.0],["2011-03-30",1.2965,1.3348,1.2965,1.323,12519000.0],["2011-03-31",1.323,1.3588,1.323,1.3553,12666000.0],["2011-04-01",1.3752,1.3786,1.3572,1.3664,10752000.0],["2011-04-04",1.3812,1.3844,1.3602,1.3678,10740000.0],["2011-04-05",1.375,1.3812,1.3588,1.363,6897000.0],["2011-04-06",1.3733,1.3747,1.3489,1.3505,8376000.0],["2011-04-07",1.3542,1.3609,1.3406,1.356,11157000.0],["2011-04-08",1.3613,1.3653,1.3549,1.365,5787000.0],["2011-04-11",1.3613,1.3643,1.3489,1.3563,5283000.0],["2011-04-12",1.3457,1.3565,1.3143,1.3166,6141000.0],["2011-04-13",1.3371,1.3523,1.3313,1.3491,10194000.0],["2011-04-14",1.3463,1.3655,1.3433,1.3613,5877000.0],["2011-04-15",1.3687,1.3717,1.3544,1.3613,4239000.0],["2011-04-18",1.3613,1.3678,1.3399,1.3678,9447000.0],["2011-04-19",1.3782,1.3842,1.3717,1.3819,7995000.0],["2011-04-20",1.3971,1.3978,1.3634,1.3736,4707000.0],["2011-04-21",1.386,1.3902,1.372,1.3796,2226000.0],["2011-04-25",1.3803,1.3976,1.3761,1.3833,4743000.0],["2011-04-26",1.3814,1.3936,1.3752,1.3775,3843000.0],["2011-04-27",1.3888,1.389,1.3493,1.3563,10500000.0],["2011-04-28",1.3376,1.357,1.3293,1.3498,11895000.0],["2011-04-29",1.3443,1.3517,1.3408,1.3503,25320000.0],["2011-05-02",1.3609,1.3609,1.3445,1.3498,8010000.0],["2011-05-03",1.3427,1.3503,1.3267,1.3491,6930000.0],["2011-05-04",1.3514,1.3533,1.3304,1.3364,4320000.0],["2011-05-05",1.3367,1.3574,1.3277,1.347,8496000.0],["2011-05-06",1.3837,1.3844,1.3537,1.3618,10011000.0],["2011-05-09",1.366,1.366,1.3369,1.3579,14184000.0],["2011-05-10",1.3639,1.3786,1.36,1.3722,3921000.0],["2011-05-11",1.3443,1.3489,1.326,1.348,7503000.0],["2011-05-12",1.3493,1.3618,1.341,1.3558,10170000.0],["2011-05-13",1.3484,1.3484,1.3127,1.321,10974000.0],["2011-05-16",1.311,1.3293,1.3055,1.3131,9327000.0],["2011-05-17",1.3027,1.3212,1.2997,1.3175,6480000.0],["2011-05-18",1.3203,1.3826,1.3133,1.3706,15804000.0],["2011-05-19",1.3756,1.399,1.3715,1.3941,11403000.0],["2011-05-20",1.4063,1.4082,1.384,1.3844,8346000.0],["2011-05-23",1.3699,1.3863,1.3657,1.3784,7749000.0],["2011-05-24",1.3888,1.3939,1.3763,1.3886,9054000.0],["2011-05-25",1.3962,1.4096,1.3786,1.4054,7389000.0],["2011-05-26",1.4077,1.4098,1.3872,1.4033,6966000.0],["2011-05-27",1.399,1.4193,1.3927,1.4084,6690000.0],["2011-05-31",1.4379,1.4379,1.4084,1.4199,11910000.0],["2011-06-01",1.4195,1.4206,1.3814,1.3851,9723000.0],["2011-06-02",1.3927,1.4114,1.3883,1.4045,17526000.0],["2011-06-03",1.4156,1.4509,1.4082,1.4451,15498000.0],["2011-06-06",1.4354,1.4393,1.3978,1.4133,11046000.0],["2011-06-07",1.4229,1.4322,1.3996,1.4001,12312000.0],["2011-06-08",1.405,1.4179,1.3512,1.36,11679000.0],["2011-06-09",1.357,1.3796,1.3547,1.3627,6891000.0],["2011-06-10",1.3547,1.3565,1.3357,1.3371,7920000.0],["2011-06-13",1.3376,1.3583,1.3313,1.3544,7875000.0],["2011-06-14",1.3609,1.3717,1.3547,1.3616,9645000.0],["2011-06-15",1.3413,1.3493,1.312,1.3177,12813000.0],["2011-06-16",1.3161,1.3397,1.312,1.3198,7107000.0],["2011-06-17",1.3187,1.3406,1.3101,1.3203,6636000.0],["2011-06-20",1.3219,1.3378,1.3152,1.326,6315000.0],["2011-06-21",1.327,1.3577,1.3263,1.3577,6015000.0],["2011-06-22",1.3703,1.3844,1.3556,1.359,7995000.0],["2011-06-23",1.3378,1.3549,1.3221,1.3517,4329000.0],["2011-06-24",1.3514,1.356,1.3378,1.3542,4353000.0],["2011-06-27",1.3609,1.3936,1.3517,1.3694,6255000.0],["2011-06-28",1.3768,1.3883,1.3685,1.3819,6843000.0],["2011-06-29",1.3844,1.3962,1.374,1.38,5532000.0],["2011-06-30",1.386,1.3925,1.3701,1.3768,8727000.0],["2011-07-01",1.3828,1.4174,1.3706,1.4112,8229000.0],["2011-07-05",1.4151,1.4363,1.3978,1.4322,8067000.0],["2011-07-06",1.416,1.4197,1.3867,1.3923,6171000.0],["2011-07-07",1.3985,1.4084,1.3872,1.4045,11292000.0],["2011-07-08",1.4045,1.4144,1.3826,1.4017,10278000.0],["2011-07-11",1.3701,1.3844,1.3639,1.3676,11622000.0],["2011-07-12",1.3623,1.3796,1.3551,1.357,8778000.0],["2011-07-13",1.3535,1.3835,1.3507,1.3696,4566000.0],["2011-07-14",1.378,1.3803,1.3493,1.3519,5358000.0],["2011-07-15",1.3558,1.3588,1.3383,1.3579,6429000.0],["2011-07-18",1.356,1.3646,1.3443,1.3595,6984000.0],["2011-07-19",1.371,1.3833,1.3671,1.3738,6240000.0],["2011-07-20",1.386,1.3962,1.3752,1.3927,8862000.0],["2011-07-21",1.4075,1.4223,1.401,1.4126,5955000.0],["2011-07-22",1.4086,1.4225,1.3941,1.4133,6987000.0],["2011-07-25",1.4033,1.4243,1.4022,1.4183,4968000.0],["2011-07-26",1.4225,1.4313,1.41,1.4257,5607000.0],["2011-07-27",1.4239,1.4239,1.3655,1.3724,8997000.0],["2011-07-28",1.3759,1.3844,1.36,1.3646,5457000.0],["2011-07-29",1.353,1.3835,1.3376,1.3773,6183000.0],["2011-08-01",1.3823,1.3826,1.3498,1.3789,7683000.0],["2011-08-02",1.36,1.3687,1.3286,1.3373,8304000.0],["2011-08-03",1.3325,1.336,1.3016,1.314,8661000.0],["2011-08-04",1.2921,1.3198,1.2654,1.273,10275000.0],["2011-08-05",1.2741,1.2887,1.2091,1.2441,15207000.0],["2011-08-08",1.1973,1.2056,1.1165,1.1278,20340000.0],["2011-08-09",1.1246,1.2058,1.1071,1.2024,11463000.0],["2011-08-10",1.1463,1.1832,1.1237,1.1389,14244000.0],["2011-08-11",1.1562,1.198,1.1481,1.1885,11226000.0],["2011-08-12",1.2021,1.2134,1.1768,1.1883,6126000.0],["2011-08-15",1.204,1.2427,1.2019,1.2372,4389000.0],["2011-08-16",1.2379,1.252,1.2298,1.246,7164000.0],["2011-08-17",1.2591,1.2718,1.2469,1.2686,7053000.0],["2011-08-18",1.2416,1.2423,1.1793,1.1915,7800000.0],["2011-08-19",1.1786,1.2118,1.1781,1.1844,6498000.0],["2011-08-22",1.2102,1.2208,1.1807,1.186,3321000.0],["2011-08-23",1.1922,1.2148,1.1754,1.2144,6702000.0],["2011-08-24",1.2107,1.2321,1.1989,1.2171,5190000.0],["2011-08-25",1.2257,1.2554,1.2044,1.2508,10023000.0],["2011-08-26",1.246,1.2603,1.2074,1.2367,7947000.0],["2011-08-29",1.2432,1.2783,1.2432,1.2774,4362000.0],["2011-08-30",1.2723,1.2974,1.2702,1.2834,4062000.0],["2011-08-31",1.294,1.3311,1.2797,1.3304,11589000.0],["2011-09-01",1.3304,1.332,1.302,1.3097,9540000.0],["2011-09-02",1.2843,1.3007,1.2709,1.2838,8109000.0],["2011-09-06",1.2264,1.2594,1.222,1.2575,5799000.0],["2011-09-07",1.2739,1.2954,1.2647,1.2868,4134000.0],["2011-09-08",1.2684,1.2986,1.2577,1.2688,5445000.0],["2011-09-09",1.2446,1.2481,1.2132,1.2236,5469000.0],["2011-09-12",1.2067,1.2162,1.1786,1.2021,6900000.0],["2011-09-13",1.2056,1.2086,1.1906,1.2008,4545000.0],["2011-09-14",1.204,1.2208,1.1855,1.2054,9276000.0],["2011-09-15",1.2238,1.2312,1.2109,1.2215,6003000.0],["2011-09-16",1.2137,1.2497,1.2137,1.2483,5217000.0],["2011-09-19",1.2097,1.2414,1.2065,1.2241,8031000.0],["2011-09-20",1.2192,1.2238,1.1987,1.2012,6972000.0],["2011-09-21",1.2005,1.2054,1.1537,1.1553,9609000.0],["2011-09-22",1.1022,1.1301,1.0817,1.0988,14169000.0],["2011-09-23",1.0907,1.1098,1.0803,1.0969,9339000.0],["2011-09-26",1.0971,1.1048,1.0602,1.1029,7359000.0],["2011-09-27",1.1209,1.1331,1.1087,1.1175,5841000.0],["2011-09-28",1.1218,1.1415,1.1034,1.1075,7644000.0],["2011-09-29",1.1138,1.1341,1.0861,1.0921,9720000.0],["2011-09-30",1.0826,1.0955,1.0635,1.0695,9516000.0],["2011-10-03",1.0713,1.096,1.0669,1.0785,10971000.0],["2011-10-04",1.0623,1.1313,1.0558,1.1311,17586000.0],["2011-10-05",1.1121,1.1403,1.1045,1.1283,9567000.0],["2011-10-06",1.1378,1.177,1.1334,1.1744,8700000.0],["2011-10-07",1.1924,1.1924,1.1426,1.144,7800000.0],["2011-10-10",1.1754,1.1989,1.1754,1.1908,6366000.0],["2011-10-11",1.1837,1.2102,1.1834,1.1906,5283000.0],["2011-10-12",1.2162,1.2358,1.2065,1.2217,5205000.0],["2011-10-13",1.1971,1.2088,1.1911,1.2079,5628000.0],["2011-10-14",1.2536,1.2619,1.2155,1.2245,7785000.0],["2011-10-17",1.2116,1.2116,1.1754,1.1779,6588000.0],["2011-10-18",1.1851,1.201,1.1615,1.1915,6129000.0],["2011-10-19",1.1948,1.2118,1.1825,1.1904,4914000.0],["2011-10-20",1.1941,1.2014,1.1539,1.1631,8151000.0],["2011-10-21",1.192,1.2107,1.1853,1.2067,6429000.0],["2011-10-24",1.2035,1.24,1.2001,1.2354,5655000.0],["2011-10-25",1.2213,1.2268,1.1931,1.207,7536000.0],["2011-10-26",1.2312,1.2312,1.2072,1.2284,4182000.0],["2011-10-27",1.2748,1.2919,1.2434,1.2744,11460000.0],["2011-10-28",1.264,1.2875,1.264,1.27,6309000.0],["2011-10-31",1.264,1.2797,1.2462,1.252,5103000.0],["2011-11-01",1.2065,1.2386,1.2033,1.225,7224000.0],["2011-11-02",1.2453,1.2529,1.2298,1.243,2949000.0],["2011-11-03",1.2677,1.273,1.2506,1.2702,9654000.0],["2011-11-04",1.2485,1.2792,1.2238,1.2709,7461000.0],["2011-11-07",1.2651,1.278,1.2476,1.2654,4518000.0],["2011-11-08",1.2704,1.2956,1.2603,1.2944,3636000.0],["2011-11-09",1.3016,1.3034,1.2651,1.2787,9147000.0],["2011-11-10",1.2914,1.2924,1.2619,1.2684,7401000.0],["2011-11-11",1.2827,1.3097,1.2725,1.3074,9159000.0],["2011-11-14",1.2626,1.3085,1.2529,1.2859,7308000.0],["2011-11-15",1.2778,1.305,1.27,1.297,5055000.0],["2011-11-16",1.3041,1.3145,1.2794,1.2921,8214000.0],["2011-11-17",1.2914,1.2921,1.2571,1.2658,6396000.0],["2011-11-18",1.2688,1.2748,1.2545,1.2654,7770000.0],["2011-11-21",1.2432,1.2727,1.2374,1.2605,8910000.0],["2011-11-22",1.2624,1.2709,1.2425,1.2448,4854000.0],["2011-11-23",1.2213,1.2291,1.2137,1.2139,4383000.0],["2011-11-25",1.2125,1.2273,1.1984,1.1984,3222000.0],["2011-11-28",1.2571,1.2575,1.2176,1.2252,7374000.0],["2011-11-29",1.2259,1.2384,1.216,1.2178,5166000.0],["2011-11-30",1.3018,1.308,1.2527,1.2741,12567000.0],["2011-12-01",1.2674,1.2984,1.2603,1.2815,5307000.0],["2011-12-02",1.2924,1.297,1.2619,1.2674,3441000.0],["2011-12-05",1.2866,1.2944,1.2707,1.282,4497000.0],["2011-12-06",1.2746,1.2801,1.2513,1.2748,4959000.0],["2011-12-07",1.2647,1.2674,1.2441,1.2524,5439000.0],["2011-12-08",1.2421,1.2469,1.2257,1.2303,4461000.0],["2011-12-09",1.2361,1.2626,1.2361,1.2598,4374000.0],["2011-12-12",1.2492,1.2492,1.2231,1.2404,3819000.0],["2011-12-13",1.2416,1.2587,1.2252,1.2287,3858000.0],["2011-12-14",1.2451,1.2451,1.2176,1.2178,5604000.0],["2011-12-15",1.2321,1.2397,1.2097,1.2134,8250000.0],["2011-12-16",1.2238,1.2381,1.2227,1.234,4452000.0],["2011-12-19",1.2298,1.2356,1.2081,1.2127,2826000.0],["2011-12-20",1.2335,1.2649,1.2335,1.2571,4317000.0],["2011-12-21",1.2492,1.2534,1.2298,1.2481,6420000.0],["2011-12-22",1.2446,1.2891,1.2377,1.2677,9795000.0],["2011-12-23",1.2769,1.284,1.2644,1.2801,2355000.0],["2011-12-27",1.2829,1.3078,1.2827,1.3016,5196000.0],["2011-12-28",1.3034,1.3034,1.2511,1.2559,6186000.0],["2011-12-29",1.267,1.2806,1.2527,1.2794,7914000.0],["2011-12-30",1.2866,1.2979,1.2462,1.284,3963000.0],["2012-01-03",1.2954,1.3127,1.2866,1.3064,7065000.0],["2012-01-04",1.3152,1.3837,1.3057,1.3692,19866000.0],["2012-01-05",1.3616,1.3627,1.3316,1.336,6273000.0],["2012-01-06",1.3302,1.3371,1.3168,1.3251,4686000.0],["2012-01-09",1.3357,1.3613,1.332,1.3572,5346000.0],["2012-01-10",1.3759,1.3849,1.366,1.3713,6204000.0],["2012-01-11",1.3708,1.3803,1.3459,1.3683,5544000.0],["2012-01-12",1.3833,1.392,1.3653,1.3713,5448000.0],["2012-01-13",1.3597,1.362,1.3422,1.3586,4692000.0],["2012-01-17",1.3641,1.3701,1.353,1.3618,5553000.0],["2012-01-18",1.3669,1.395,1.3669,1.389,5406000.0],["2012-01-19",1.4031,1.4089,1.392,1.4024,5061000.0],["2012-01-20",1.3923,1.4202,1.3923,1.4158,10248000.0],["2012-01-23",1.4172,1.4352,1.4167,1.4292,5745000.0],["2012-01-24",1.4225,1.4377,1.4225,1.4308,7167000.0],["2012-01-25",1.4259,1.485,1.3888,1.4848,8688000.0],["2012-01-26",1.4816,1.4912,1.4728,1.4899,17931000.0],["2012-01-27",1.5065,1.5065,1.4594,1.4862,10578000.0],["2012-01-30",1.479,1.4993,1.4716,1.4982,10176000.0],["2012-01-31",1.5039,1.5309,1.4931,1.5203,12045000.0],["2012-02-01",1.5445,1.5515,1.5309,1.5439,12684000.0],["2012-02-02",1.5492,1.5568,1.5448,1.5559,7068000.0],["2012-02-03",1.5662,1.5937,1.5605,1.5704,13848000.0],["2012-02-06",1.5655,1.578,1.5422,1.5718,9468000.0],["2012-02-07",1.5916,1.6332,1.5792,1.6225,10479000.0],["2012-02-08",1.6147,1.6292,1.6112,1.6244,7065000.0],["2012-02-09",1.635,1.6359,1.6135,1.6269,11868000.0],["2012-02-10",1.6191,1.6262,1.5902,1.5953,8127000.0],["2012-02-13",1.656,1.6581,1.641,1.6431,11502000.0],["2012-02-14",1.6678,1.6943,1.6606,1.6936,15585000.0],["2012-02-15",1.7194,1.7241,1.7114,1.7153,24372000.0],["2012-02-16",1.7077,1.7305,1.7077,1.7273,12300000.0],["2012-02-17",1.7465,1.8198,1.7386,1.8008,15000000.0],["2012-02-21",1.7936,1.8029,1.7777,1.7828,12813000.0],["2012-02-22",1.7844,1.8089,1.7679,1.7998,11550000.0],["2012-02-23",1.7972,1.801,1.7695,1.7712,20637000.0],["2012-02-24",1.782,1.8022,1.782,1.7979,8127000.0],["2012-02-27",1.7924,1.8017,1.783,1.7854,8202000.0],["2012-02-28",1.8164,1.8164,1.7823,1.7907,14031000.0],["2012-02-29",1.784,1.8049,1.7753,1.8046,30975000.0],["2012-03-01",1.8133,1.8334,1.8099,1.8274,7530000.0],["2012-03-02",1.8214,1.8498,1.8214,1.8464,9555000.0],["2012-03-05",1.844,1.845,1.8087,1.8397,7659000.0],["2012-03-06",1.8065,1.819,1.7693,1.7866,7569000.0],["2012-03-07",1.784,1.801,1.7748,1.796,7188000.0],["2012-03-08",1.7974,1.8198,1.7967,1.8109,7953000.0],["2012-03-09",1.7989,1.7991,1.7772,1.7873,10836000.0],["2012-03-12",1.7592,1.7763,1.7496,1.7592,12402000.0],["2012-03-13",1.751,1.8106,1.751,1.8106,7422000.0],["2012-03-14",1.7955,1.807,1.7878,1.8005,6672000.0],["2012-03-15",1.8027,1.8238,1.801,1.8195,6186000.0],["2012-03-16",1.814,1.8231,1.7876,1.7907,12336000.0],["2012-03-19",1.7777,1.8094,1.7746,1.7957,5190000.0],["2012-03-20",1.7796,1.788,1.7681,1.7811,4329000.0],["2012-03-21",1.7813,1.7928,1.7736,1.7866,6798000.0],["2012-03-22",1.7823,1.7919,1.7741,1.7796,7479000.0],["2012-03-23",1.7818,1.7984,1.771,1.7852,5943000.0],["2012-03-26",1.7984,1.8387,1.7945,1.8262,11385000.0],["2012-03-27",1.8301,1.8301,1.8015,1.8092,6951000.0],["2012-03-28",1.802,1.8419,1.802,1.8397,10068000.0],["2012-03-29",1.8106,1.8294,1.7986,1.8277,10122000.0],["2012-03-30",1.826,1.8447,1.8154,1.8407,12450000.0],["2012-04-02",1.8349,1.9399,1.8349,1.9262,16494000.0],["2012-04-03",1.9367,1.9408,1.8606,1.8849,10767000.0],["2012-04-04",1.8668,1.869,1.8205,1.8435,8067000.0],["2012-04-05",1.8462,1.8916,1.8426,1.8875,9291000.0],["2012-04-09",1.8673,1.8913,1.8608,1.8764,4350000.0],["2012-04-10",1.8531,1.8536,1.7866,1.8058,11190000.0],["2012-04-11",1.8137,1.8202,1.7936,1.8034,8868000.0],["2012-04-12",1.7993,1.8371,1.7993,1.833,7410000.0],["2012-04-13",1.833,1.833,1.807,1.8073,5469000.0],["2012-04-16",1.813,1.8284,1.7888,1.815,6687000.0],["2012-04-17",1.808,1.8255,1.7972,1.8049,7353000.0],["2012-04-18",1.7828,1.8171,1.7808,1.8104,7158000.0],["2012-04-19",1.8089,1.82,1.8008,1.8106,5913000.0],["2012-04-20",1.8157,1.8548,1.8099,1.8392,6783000.0],["2012-04-23",1.8087,1.8123,1.7703,1.7804,7827000.0],["2012-04-24",1.7924,1.8238,1.7849,1.8207,4734000.0],["2012-04-25",1.8476,1.8488,1.8207,1.8291,3669000.0],["2012-04-26",1.8301,1.8459,1.8241,1.8356,7698000.0],["2012-04-27",1.8421,1.8969,1.8421,1.8856,7629000.0],["2012-04-30",1.8796,1.9067,1.8697,1.9017,8610000.0],["2012-05-01",1.9219,1.9243,1.888,1.8976,4617000.0],["2012-05-02",1.8882,1.8882,1.85,1.8791,9372000.0],["2012-05-03",1.875,1.9149,1.875,1.8913,6579000.0],["2012-05-04",1.8815,1.8952,1.8596,1.864,6615000.0],["2012-05-07",1.857,1.8719,1.8431,1.8644,7380000.0],["2012-05-08",1.8407,1.858,1.8334,1.8522,7149000.0],["2012-05-09",1.8318,1.876,1.8258,1.8536,7470000.0],["2012-05-10",1.8553,1.8877,1.8529,1.8849,4953000.0],["2012-05-11",1.8752,1.8784,1.8498,1.8654,5280000.0],["2012-05-14",1.8308,1.833,1.7681,1.7736,9123000.0],["2012-05-15",1.7609,1.7693,1.7136,1.7294,13533000.0],["2012-05-16",1.7604,1.7662,1.7008,1.727,14070000.0],["2012-05-17",1.7104,1.7333,1.6552,1.6595,10917000.0],["2012-05-18",1.6732,1.6799,1.6372,1.6595,11565000.0],["2012-05-21",1.6437,1.6689,1.6413,1.6552,13572000.0],["2012-05-22",1.6288,1.6787,1.6192,1.6614,14901000.0],["2012-05-23",1.6492,1.6667,1.6254,1.6552,10350000.0],["2012-05-24",1.6434,1.6713,1.6307,1.6674,10719000.0],["2012-05-25",1.673,1.692,1.6634,1.6876,10221000.0],["2012-05-29",1.7167,1.7191,1.6936,1.7092,9561000.0],["2012-05-30",1.6672,1.6903,1.6626,1.6682,8871000.0],["2012-05-31",1.6766,1.6946,1.653,1.6751,11529000.0],["2012-06-01",1.6602,1.6932,1.6602,1.6883,13911000.0],["2012-06-04",1.6888,1.6963,1.6679,1.6723,6114000.0],["2012-06-05",1.6797,1.6944,1.6737,1.6905,5400000.0],["2012-06-06",1.6816,1.702,1.6485,1.6999,10851000.0],["2012-06-07",1.7059,1.7539,1.7004,1.7352,6933000.0],["2012-06-08",1.698,1.7229,1.6783,1.7186,5745000.0],["2012-06-11",1.7258,1.7335,1.716,1.7179,7257000.0],["2012-06-12",1.7141,1.7491,1.703,1.7472,9336000.0],["2012-06-13",1.7352,1.7782,1.7299,1.7768,13233000.0],["2012-06-14",1.765,1.7828,1.7508,1.7688,7470000.0],["2012-06-15",1.7989,1.7993,1.7659,1.7794,7545000.0],["2012-06-18",1.7539,1.7585,1.7362,1.7501,6021000.0],["2012-06-19",1.7823,1.8226,1.7722,1.8113,10566000.0],["2012-06-20",1.8214,1.8224,1.7856,1.7965,7404000.0],["2012-06-21",1.8013,1.8099,1.7535,1.7599,6378000.0],["2012-06-22",1.7832,1.7832,1.7431,1.7465,9582000.0],["2012-06-25",1.7306,1.7587,1.7237,1.7513,5529000.0],["2012-06-26",1.7547,1.7748,1.747,1.7597,5082000.0],["2012-06-27",1.7674,1.8032,1.7585,1.7979,5736000.0],["2012-06-28",1.7861,1.8128,1.7727,1.7919,6363000.0],["2012-06-29",1.8464,1.8464,1.8025,1.8224,9303000.0],["2012-07-02",1.8606,1.8656,1.8498,1.8625,8655000.0],["2012-07-03",1.8712,1.8712,1.8469,1.8608,3120000.0],["2012-07-05",1.8385,1.8469,1.8017,1.838,3891000.0],["2012-07-06",1.8217,1.8272,1.8022,1.8229,2919000.0],["2012-07-09",1.8125,1.8186,1.7969,1.8109,9609000.0],["2012-07-10",1.8229,1.831,1.7914,1.8058,5004000.0],["2012-07-11",1.7873,1.8171,1.7835,1.8044,4053000.0],["2012-07-12",1.7765,1.7979,1.7657,1.7895,4077000.0],["2012-07-13",1.7938,1.8135,1.7902,1.8125,3276000.0],["2012-07-16",1.8037,1.8063,1.7902,1.8051,3492000.0],["2012-07-17",1.8154,1.8659,1.8068,1.8642,6465000.0],["2012-07-18",1.8613,1.8613,1.8431,1.8592,4473000.0],["2012-07-19",1.8618,1.8863,1.8616,1.882,5229000.0],["2012-07-20",1.881,1.9034,1.8752,1.901,5919000.0],["2012-07-23",1.8726,1.9058,1.8678,1.8995,5868000.0],["2012-07-24",1.8935,1.925,1.8808,1.9053,8238000.0],["2012-07-25",1.9161,1.9223,1.8837,1.8925,8847000.0],["2012-07-26",1.9315,1.9629,1.9269,1.9605,10614000.0],["2012-07-27",1.9653,2.0256,1.9651,2.0143,8919000.0],["2012-07-30",2.0026,2.0364,1.993,2.0225,5829000.0],["2012-07-31",2.0631,2.0672,2.0261,2.0276,13206000.0],["2012-08-01",2.0477,2.0617,1.9999,2.0043,7326000.0],["2012-08-02",1.9903,1.9939,1.9673,1.9891,7284000.0],["2012-08-03",2.0052,2.0537,2.0019,2.0468,5592000.0],["2012-08-06",2.0571,2.0936,2.0355,2.0756,4653000.0],["2012-08-07",2.0785,2.1061,2.073,2.0929,6471000.0],["2012-08-08",2.0852,2.1155,2.0835,2.1126,5049000.0],["2012-08-09",2.1013,2.1088,2.0732,2.0963,8655000.0],["2012-08-10",2.0883,2.1494,2.0744,2.1376,7767000.0],["2012-08-13",2.1217,2.1462,2.1061,2.1184,6936000.0],["2012-08-14",2.1246,2.1431,2.108,2.1119,5016000.0],["2012-08-15",2.1181,2.1282,2.1061,2.1222,5340000.0],["2012-08-16",2.133,2.1875,2.1205,2.1818,8865000.0],["2012-08-17",2.1739,2.1825,2.1676,2.1784,4866000.0],["2012-08-20",2.1868,2.1926,2.1664,2.1789,3369000.0],["2012-08-21",2.1856,2.1991,2.1765,2.1825,5130000.0],["2012-08-22",2.1693,2.2101,2.1647,2.1976,8148000.0],["2012-08-23",2.1811,2.1832,2.1364,2.1496,9303000.0],["2012-08-24",2.1568,2.1676,2.1402,2.1614,4974000.0],["2012-08-27",2.153,2.1566,2.1345,2.1491,7938000.0],["2012-08-28",2.1606,2.1614,2.1388,2.1496,6486000.0],["2012-08-29",2.0948,2.1222,2.0917,2.0977,10740000.0],["2012-08-30",2.0835,2.0927,2.0698,2.0821,7824000.0],["2012-08-31",2.0475,2.0818,1.986,2.0446,24789000.0],["2012-09-04",2.0424,2.0547,2.0252,2.0451,7563000.0],["2012-09-05",2.0691,2.1042,2.0682,2.0982,6789000.0],["2012-09-06",2.0951,2.1184,2.0879,2.1088,5163000.0],["2012-09-07",2.1064,2.1618,2.0775,2.0809,5481000.0],["2012-09-10",2.0883,2.0941,2.0653,2.0653,7566000.0],["2012-09-11",2.078,2.078,1.9819,1.9922,18381000.0],["2012-09-12",1.9259,1.9329,1.8195,1.8414,39657000.0],["2012-09-13",1.8777,1.9639,1.8628,1.9449,19992000.0],["2012-09-14",1.9259,1.9495,1.876,1.8784,18393000.0],["2012-09-17",1.8738,1.8856,1.7871,1.8123,21594000.0],["2012-09-18",1.8253,1.8916,1.8111,1.8647,21009000.0],["2012-09-19",1.8668,1.8868,1.8178,1.821,19812000.0],["2012-09-20",1.8383,1.8383,1.8145,1.8291,9939000.0],["2012-09-21",1.8344,1.838,1.8219,1.8258,9657000.0],["2012-09-24",1.8308,1.8769,1.8214,1.8692,11925000.0],["2012-09-25",1.9108,1.9293,1.8608,1.8673,13797000.0],["2012-09-26",1.8688,1.8918,1.8565,1.8868,12972000.0],["2012-09-27",1.8738,1.917,1.8587,1.9137,21945000.0],["2012-09-28",1.913,1.9531,1.8957,1.9509,22890000.0],["2012-10-01",1.9843,1.9894,1.9514,1.9697,17790000.0],["2012-10-02",2.0019,2.0136,1.9802,2.0098,12411000.0],["2012-10-03",2.0264,2.0643,2.0105,2.0641,16293000.0],["2012-10-04",2.0761,2.1275,2.0734,2.1143,18828000.0],["2012-10-05",2.1198,2.1373,2.1116,2.1224,8919000.0],["2012-10-08",2.1309,2.1474,2.0931,2.103,10629000.0],["2012-10-09",2.0609,2.0931,2.0602,2.0862,7962000.0],["2012-10-10",2.0821,2.0857,2.0545,2.0655,8850000.0],["2012-10-11",2.0742,2.0823,2.0083,2.0321,14592000.0],["2012-10-12",2.0744,2.0948,2.059,2.0665,5808000.0],["2012-10-15",2.0516,2.0638,1.9701,2.0609,11238000.0],["2012-10-16",2.0631,2.0915,2.0511,2.0804,7086000.0],["2012-10-17",2.071,2.0984,2.0629,2.0782,6738000.0],["2012-10-18",2.0451,2.0571,2.0237,2.0379,11988000.0],["2012-10-19",2.0379,2.0425,2.0228,2.0276,8892000.0],["2012-10-22",2.0242,2.0621,2.0242,2.0449,5985000.0],["2012-10-23",2.0268,2.0278,1.9834,1.9901,6174000.0],["2012-10-24",1.993,2.0276,1.9848,2.0127,4704000.0],["2012-10-25",2.0259,2.0259,1.9769,1.9963,8295000.0],["2012-10-26",1.9831,2.0249,1.9824,2.0047,8898000.0],["2012-10-31",2.0763,2.0823,2.0004,2.0182,7446000.0],["2012-11-01",2.017,2.0247,2.0074,2.0076,6276000.0],["2012-11-02",2.0103,2.0129,1.9754,1.9781,3663000.0],["2012-11-05",1.979,2.0439,1.9766,2.0348,6234000.0],["2012-11-06",2.0043,2.0352,2.0033,2.0304,5385000.0],["2012-11-07",2.0093,2.0151,1.9877,2.0002,8898000.0],["2012-11-08",1.9694,2.0055,1.954,1.9742,9987000.0],["2012-11-09",1.9478,1.9783,1.9389,1.9711,12348000.0],["2012-11-12",1.942,1.962,1.9187,1.9209,8994000.0],["2012-11-13",1.9034,1.937,1.8762,1.9096,14493000.0],["2012-11-14",1.9161,1.9918,1.9103,1.9298,19701000.0],["2012-11-15",2.0376,2.0376,1.8743,1.8918,7662000.0],["2012-11-16",1.9776,1.999,1.9598,1.9843,34596000.0],["2012-11-19",2.0074,2.016,1.9634,1.9773,10947000.0],["2012-11-20",1.9627,1.9829,1.9588,1.9747,4056000.0],["2012-11-21",1.9281,1.9567,1.8515,1.8777,21360000.0],["2012-11-23",2.0016,2.0338,1.9906,2.0321,12564000.0],["2012-11-26",2.0797,2.0931,2.0391,2.0583,10776000.0],["2012-11-27",2.0643,2.0674,2.0004,2.0069,6924000.0],["2012-11-28",2.0071,2.0155,1.9944,2.0002,4632000.0],["2012-11-29",1.986,2.016,1.986,2.0122,5778000.0],["2012-11-30",1.9704,1.9872,1.9396,1.9548,9144000.0],["2012-12-03",1.9764,1.9788,1.9613,1.9634,6078000.0],["2012-12-04",1.9822,1.9822,1.944,1.9625,4548000.0],["2012-12-05",1.9692,1.9752,1.9298,1.9432,11664000.0],["2012-12-06",1.9492,1.9622,1.9341,1.9384,9438000.0],["2012-12-07",1.9432,2.0064,1.943,1.9819,12621000.0],["2012-12-10",1.9884,1.9903,1.9567,1.9567,9462000.0],["2012-12-11",1.9754,1.9812,1.9627,1.9663,7842000.0],["2012-12-12",1.9725,1.9812,1.9504,1.9706,9513000.0],["2012-12-13",1.9598,1.9658,1.9168,1.9283,7911000.0],["2012-12-14",1.9156,1.9615,1.9156,1.9528,9681000.0],["2012-12-17",1.9449,1.9608,1.9435,1.9572,11433000.0],["2012-12-18",1.9584,1.9884,1.9543,1.9824,8820000.0],["2012-12-19",1.9528,1.981,1.9478,1.98,7797000.0],["2012-12-20",1.9896,2.0235,1.9802,2.0122,8586000.0],["2012-12-21",1.987,2.0208,1.9747,2.0208,22221000.0],["2012-12-24",2.0208,2.035,2.0069,2.0276,3162000.0],["2012-12-26",2.0206,2.0297,2.0052,2.0151,4989000.0],["2012-12-27",2.0107,2.0348,2.0021,2.0331,7617000.0],["2012-12-28",2.023,2.034,2.0115,2.0179,4971000.0],["2012-12-31",2.0059,2.0254,1.9007,2.0076,4941000.0],["2013-01-02",2.042,2.0451,2.028,2.0417,9495000.0],["2013-01-03",2.0187,2.0276,2.0006,2.0071,9231000.0],["2013-01-04",2.022,2.0223,1.9968,2.0086,12921000.0],["2013-01-07",2.0314,2.0405,2.0218,2.0324,8520000.0],["2013-01-08",2.0273,2.0283,1.9975,2.0026,7902000.0],["2013-01-09",2.0062,2.0206,1.9865,1.9985,10755000.0],["2013-01-10",2.0307,2.0561,2.0235,2.0535,13059000.0],["2013-01-11",2.0372,2.0785,2.0362,2.0785,17283000.0],["2013-01-14",2.0737,2.0977,2.0643,2.0934,12690000.0],["2013-01-15",2.0489,2.059,2.041,2.0552,12684000.0],["2013-01-16",2.0744,2.0766,2.0509,2.0696,11928000.0],["2013-01-17",2.0917,2.1433,2.0859,2.1263,10800000.0],["2013-01-18",2.1421,2.145,2.1208,2.1381,8886000.0],["2013-01-22",2.1378,2.1722,2.1292,2.1561,7998000.0],["2013-01-23",2.1537,2.1537,2.128,2.1349,17121000.0],["2013-01-24",2.1289,2.1582,2.1155,2.1438,9310500.0],["2013-01-25",2.1573,2.1573,2.0982,2.1424,7002000.0],["2013-01-28",2.1952,2.1972,2.1438,2.1558,6637500.0],["2013-01-29",2.1558,2.1895,2.1318,2.1818,5925000.0],["2013-01-30",2.1337,2.1654,2.1217,2.1424,6840000.0],["2013-01-31",2.1453,2.1606,2.1371,2.1385,7371000.0],["2013-02-01",2.2063,2.2063,2.164,2.1751,9021000.0],["2013-02-04",2.2072,2.2591,2.2005,2.2327,18211500.0],["2013-02-05",2.2961,2.2961,2.2567,2.2659,15354000.0],["2013-02-06",2.2524,2.2582,2.2236,2.25,4476000.0],["2013-02-07",2.2784,2.2875,2.2495,2.2567,12546000.0],["2013-02-08",2.2486,2.2505,2.2197,2.2327,6807000.0],["2013-02-11",2.2303,2.2519,2.213,2.2226,1932000.0],["2013-02-12",2.2394,2.2394,2.2135,2.2351,2163000.0],["2013-02-13",2.2342,2.2529,2.2221,2.249,3487500.0],["2013-02-14",2.2423,2.2606,2.2366,2.2495,5448000.0],["2013-02-15",2.2683,2.2808,2.2543,2.262,3795000.0],["2013-02-19",2.3178,2.3264,2.3163,2.324,6510000.0],["2013-02-20",2.311,2.3341,2.3062,2.3134,8122500.0],["2013-02-21",2.3005,2.3053,2.2582,2.2784,7482000.0],["2013-02-22",2.2558,2.2721,2.2159,2.2293,7837500.0],["2013-02-25",2.2591,2.2808,2.2245,2.226,6559500.0],["2013-02-26",2.2846,2.2971,2.2577,2.288,4773000.0],["2013-02-27",2.2851,2.3302,2.2779,2.3158,6376500.0],["2013-02-28",2.3355,2.3389,2.3048,2.3235,7911000.0],["2013-03-01",2.3326,2.337,2.3,2.336,4732500.0],["2013-03-04",2.3139,2.3178,2.2856,2.2947,4651500.0],["2013-03-05",2.3187,2.3485,2.2827,2.2884,5386500.0],["2013-03-06",2.3125,2.325,2.3048,2.3125,5988000.0],["2013-03-07",2.3048,2.323,2.2937,2.3139,6816000.0],["2013-03-08",2.3331,2.3384,2.3187,2.3365,4458000.0],["2013-03-11",2.3538,2.3567,2.2942,2.299,4890000.0],["2013-03-12",2.3125,2.3154,2.2711,2.286,3427500.0],["2013-03-13",2.2822,2.2913,2.262,2.2644,4536000.0],["2013-03-14",2.2707,2.2846,2.2486,2.263,4323000.0],["2013-03-15",2.2529,2.262,2.2029,2.2029,28681500.0],["2013-03-18",2.1837,2.2063,2.1626,2.1967,6966000.0],["2013-03-19",2.2082,2.2101,2.1357,2.1419,7075500.0],["2013-03-20",2.1256,2.1818,2.1184,2.1573,5965500.0],["2013-03-21",2.1241,2.1606,2.1203,2.1352,6694500.0],["2013-03-22",2.1606,2.2077,2.1568,2.1698,8010000.0],["2013-03-25",2.1919,2.2394,2.1847,2.239,9117000.0],["2013-03-26",2.2486,2.2957,2.2438,2.2755,21328500.0],["2013-03-27",2.238,2.2726,2.2313,2.2587,30583500.0],["2013-03-28",2.2539,2.2942,2.2447,2.2933,4839000.0],["2013-04-01",2.2964,2.2964,2.2579,2.2599,5605500.0],["2013-04-02",2.2639,2.2929,2.2609,2.2737,12322500.0],["2013-04-03",2.2762,2.2781,2.252,2.2678,8686500.0],["2013-04-04",2.2752,2.2831,2.2624,2.2791,5154000.0],["2013-04-05",2.2712,2.3185,2.2653,2.3175,4209000.0],["2013-04-08",2.3264,2.3264,2.289,2.3111,4417500.0],["2013-04-09",2.3067,2.322,2.2801,2.3185,5931000.0],["2013-04-10",2.351,2.3756,2.3382,2.3456,9358500.0],["2013-04-11",2.3303,2.3402,2.2954,2.3126,11416500.0],["2013-04-12",2.3057,2.3338,2.2875,2.322,5007000.0],["2013-04-15",2.2959,2.3008,2.2525,2.2545,6631500.0],["2013-04-16",2.2693,2.3111,2.2693,2.3111,3660000.0],["2013-04-17",2.284,2.3042,2.2417,2.2476,11157000.0],["2013-04-18",2.2663,2.284,2.2422,2.2722,8560500.0],["2013-04-19",2.2831,2.3018,2.2683,2.2949,4551000.0],["2013-04-22",2.1476,2.1713,2.1476,2.159,14817000.0],["2013-04-23",2.1964,2.1984,2.124,2.1265,12367500.0],["2013-04-24",2.1412,2.1915,2.1412,2.1816,25842000.0],["2013-04-25",2.1801,2.1954,2.1521,2.1801,8452500.0],["2013-04-26",2.1796,2.1851,2.1447,2.1462,5554500.0],["2013-04-29",2.1373,2.1373,2.0555,2.0713,38731500.0],["2013-04-30",2.0728,2.1127,2.0432,2.1127,8162000.0],["2013-05-01",2.1068,2.1363,2.0816,2.1038,4614000.0],["2013-05-02",2.1053,2.1274,2.089,2.1141,7704000.0],["2013-05-03",2.1156,2.1481,2.0994,2.1008,4600500.0],["2013-05-06",2.0816,2.0861,2.0211,2.0358,7211500.0],["2013-05-07",2.0211,2.0506,2.0033,2.0211,12172500.0],["2013-05-08",2.0403,2.092,2.0403,2.089,5261500.0],["2013-05-09",2.0876,2.1112,2.0344,2.0491,4770000.0],["2013-05-10",2.0152,2.0432,1.9827,2.0299,7932500.0],["2013-05-13",2.0403,2.0477,2.0048,2.0063,5814000.0],["2013-05-14",1.9841,1.993,1.9664,1.9738,8386500.0],["2013-05-15",2.0122,2.0255,1.9206,1.9413,13204500.0],["2013-05-16",1.9295,1.9546,1.9265,1.9339,10762000.0],["2013-05-17",1.9442,1.9575,1.8866,1.8925,6782000.0],["2013-05-20",1.8837,1.9738,1.8837,1.9575,13532000.0],["2013-05-21",1.9723,2.0152,1.9561,1.9886,10248500.0],["2013-05-22",2.0211,2.0403,1.9886,2.0152,10163500.0],["2013-05-23",2.0181,2.0462,1.9886,2.0418,10586500.0],["2013-05-24",2.0166,2.0314,1.9753,2.0078,10226000.0],["2013-05-28",2.0225,2.0447,2.0048,2.0211,6866500.0],["2013-05-29",1.993,1.9945,1.9398,1.9442,6027000.0],["2013-05-30",1.9413,1.9516,1.9206,1.9309,5670500.0],["2013-05-31",1.9147,1.9206,1.8334,1.8792,13942500.0],["2013-06-03",1.8955,1.8955,1.8615,1.8689,6981500.0],["2013-06-04",1.8719,1.8851,1.8113,1.8334,7241500.0],["2013-06-05",1.8364,1.8408,1.7699,1.7803,8664000.0],["2013-06-06",1.7906,1.8024,1.73,1.7758,27120000.0],["2013-06-07",1.7832,1.8172,1.767,1.8083,11602500.0],["2013-06-10",1.733,1.7699,1.696,1.767,11111500.0],["2013-06-11",1.7197,1.7684,1.7064,1.7507,12045000.0],["2013-06-12",1.7684,1.7743,1.7093,1.7256,7720000.0],["2013-06-13",1.7315,1.7566,1.7226,1.7448,6551500.0],["2013-06-14",1.7418,1.7433,1.7138,1.7152,7451500.0],["2013-06-17",1.7138,1.7448,1.702,1.7167,6551500.0],["2013-06-18",1.7182,1.7448,1.6916,1.733,10414500.0],["2013-06-19",1.7241,1.73,1.6207,1.6414,11468500.0],["2013-06-20",1.5897,1.5941,1.4981,1.5114,19136000.0],["2013-06-21",1.4405,1.4597,1.3356,1.4257,46389000.0],["2013-06-24",1.3961,1.402,1.3164,1.3784,28774000.0],["2013-06-25",1.4065,1.4818,1.3961,1.4803,15119500.0],["2013-06-26",1.4774,1.5173,1.4419,1.4449,9518000.0],["2013-06-27",1.4818,1.5188,1.47,1.5069,7749500.0],["2013-06-28",1.473,1.5453,1.467,1.538,9270000.0],["2013-07-01",1.5527,1.569,1.5025,1.5114,6206500.0],["2013-07-02",1.4892,1.5069,1.4508,1.4685,8309500.0],["2013-07-03",1.4227,1.4774,1.4065,1.4434,6112000.0],["2013-07-05",1.3873,1.4198,1.3799,1.4035,11268000.0],["2013-07-08",1.4227,1.4493,1.4183,1.4286,6687500.0],["2013-07-09",1.4405,1.4508,1.4272,1.4434,4283000.0],["2013-07-10",1.4552,1.4877,1.4419,1.4803,5372500.0],["2013-07-11",1.5173,1.5306,1.4818,1.5188,8726500.0],["2013-07-12",1.5025,1.5158,1.4493,1.4715,6517000.0],["2013-07-15",1.4493,1.535,1.4493,1.5306,4292500.0],["2013-07-16",1.5055,1.5069,1.4789,1.4936,7818500.0],["2013-07-17",1.5335,1.5897,1.5202,1.5586,14706500.0],["2013-07-18",1.5675,1.5985,1.5601,1.5823,8094000.0],["2013-07-19",1.5867,1.5926,1.5572,1.5705,5850000.0],["2013-07-22",1.5941,1.6177,1.5631,1.5764,7187000.0],["2013-07-23",1.6251,1.6251,1.5867,1.5985,5588000.0],["2013-07-24",1.5985,1.6044,1.5321,1.5439,4569000.0],["2013-07-25",1.5335,1.5572,1.5099,1.5468,6170500.0],["2013-07-26",1.5453,1.5749,1.5232,1.566,5332000.0],["2013-07-29",1.5749,1.5749,1.5202,1.535,4206500.0],["2013-07-30",1.5394,1.5409,1.5069,1.5306,3309500.0],["2013-07-31",1.5261,1.5365,1.504,1.5217,5295500.0],["2013-08-01",1.538,1.5409,1.4922,1.5084,5165000.0],["2013-08-02",1.4582,1.4981,1.4153,1.4212,21624000.0],["2013-08-05",1.4168,1.4434,1.4153,1.4183,4794000.0],["2013-08-06",1.4242,1.4286,1.3932,1.3991,7737500.0],["2013-08-07",1.3695,1.3858,1.3622,1.371,5411500.0],["2013-08-08",1.3814,1.4109,1.3577,1.4035,4579500.0],["2013-08-09",1.408,1.4242,1.3961,1.4139,6329000.0],["2013-08-12",1.4212,1.4449,1.3902,1.4183,5905500.0],["2013-08-13",1.3976,1.4139,1.3932,1.402,11091000.0],["2013-08-14",1.4094,1.4124,1.3592,1.3666,5883000.0],["2013-08-15",1.3503,1.3562,1.3223,1.3385,8425500.0],["2013-08-16",1.3326,1.3666,1.3134,1.3666,21845000.0],["2013-08-19",1.3725,1.3725,1.2883,1.3075,23080500.0],["2013-08-20",1.2912,1.3075,1.2691,1.2691,12400500.0],["2013-08-21",1.2558,1.2765,1.2513,1.2573,13069500.0],["2013-08-22",1.2499,1.2691,1.2484,1.2543,9306000.0],["2013-08-23",1.2706,1.309,1.2661,1.3001,20236000.0],["2013-08-26",1.306,1.306,1.2602,1.2661,5468000.0],["2013-08-27",1.2528,1.2587,1.2292,1.2381,10027000.0],["2013-08-28",1.2425,1.2676,1.2425,1.2528,10898000.0],["2013-08-29",1.2543,1.2558,1.2336,1.244,9027000.0],["2013-08-30",1.2632,1.2646,1.2188,1.2602,15895000.0],["2013-09-03",1.2765,1.2824,1.2336,1.2381,9008500.0],["2013-09-04",1.2602,1.2617,1.2307,1.2499,7098500.0],["2013-09-05",1.34,1.4035,1.34,1.3932,15472500.0],["2013-09-06",1.405,1.5173,1.3917,1.4478,26653000.0],["2013-09-09",1.4375,1.4434,1.4183,1.4375,21097000.0],["2013-09-10",1.4331,1.4345,1.4109,1.4183,13074000.0],["2013-09-11",1.4124,1.4331,1.4124,1.4257,11960000.0],["2013-09-12",1.4257,1.4272,1.4006,1.4065,9029000.0],["2013-09-13",1.408,1.4109,1.3636,1.371,7135000.0],["2013-09-16",1.3784,1.4006,1.374,1.3814,11900500.0],["2013-09-17",1.3947,1.4242,1.3873,1.4168,10175500.0],["2013-09-18",1.4212,1.5291,1.4139,1.5217,13525000.0],["2013-09-19",1.5321,1.5335,1.5025,1.5217,15344000.0],["2013-09-20",1.5306,1.5335,1.4567,1.4951,22732000.0],["2013-09-23",1.5069,1.5099,1.4848,1.4951,12203000.0],["2013-09-24",1.4848,1.5143,1.4611,1.5128,11977500.0],["2013-09-25",1.5069,1.5099,1.4833,1.4877,10696500.0],["2013-09-26",1.5055,1.5114,1.4789,1.5055,12529000.0],["2013-09-27",1.5055,1.5069,1.4685,1.4685,8904500.0],["2013-09-30",1.4656,1.4715,1.436,1.4715,23294500.0],["2013-10-01",1.4715,1.4774,1.436,1.4597,10066000.0],["2013-10-02",1.4715,1.4863,1.4567,1.4774,8070500.0],["2013-10-03",1.4892,1.504,1.4789,1.4936,6732000.0],["2013-10-04",1.4877,1.501,1.4818,1.4922,8703500.0],["2013-10-07",1.4833,1.4892,1.473,1.4774,4814000.0],["2013-10-08",1.47,1.4833,1.4375,1.4434,10028000.0],["2013-10-09",1.4523,1.4523,1.4316,1.4419,6742500.0],["2013-10-10",1.4641,1.501,1.4552,1.4936,6459500.0],["2013-10-11",1.4936,1.504,1.4774,1.4936,6726500.0],["2013-10-14",1.4789,1.538,1.4744,1.5365,7605500.0],["2013-10-15",1.5291,1.5705,1.5188,1.5572,8628500.0],["2013-10-16",1.5764,1.6222,1.5675,1.5941,9581000.0],["2013-10-17",1.5971,1.603,1.5808,1.5985,5022500.0],["2013-10-18",1.6237,1.6296,1.6104,1.6192,8564000.0],["2013-10-21",1.6369,1.6458,1.5985,1.6192,7516500.0],["2013-10-22",1.6192,1.6621,1.6192,1.6562,9772500.0],["2013-10-23",1.6473,1.6635,1.6355,1.6591,9216500.0],["2013-10-24",1.6414,1.6443,1.6104,1.6355,6873000.0],["2013-10-25",1.6222,1.6236,1.5941,1.6059,7060000.0],["2013-10-28",1.6148,1.6591,1.6148,1.6458,5591500.0],["2013-10-29",1.634,1.6576,1.6222,1.6576,13040000.0],["2013-10-30",1.634,1.6429,1.5808,1.5985,7514000.0],["2013-10-31",1.5749,1.5911,1.5557,1.5675,9776500.0],["2013-11-01",1.569,1.5852,1.535,1.566,9967500.0],["2013-11-04",1.5882,1.6399,1.5838,1.6369,14979500.0],["2013-11-05",1.6059,1.6296,1.5793,1.5926,15889000.0],["2013-11-06",1.5867,1.6251,1.5838,1.6192,11961500.0],["2013-11-07",1.6059,1.6074,1.5439,1.566,10593000.0],["2013-11-08",1.4936,1.5365,1.4833,1.535,12249500.0],["2013-11-11",1.5261,1.5409,1.504,1.538,4050500.0],["2013-11-12",1.5128,1.538,1.5114,1.5276,7694500.0],["2013-11-13",1.5247,1.5542,1.5217,1.5542,13327000.0],["2013-11-14",1.5646,1.6177,1.5586,1.6133,7503000.0],["2013-11-15",1.5971,1.6665,1.5926,1.6621,6840000.0],["2013-11-18",1.668,1.6872,1.6621,1.6694,7585000.0],["2013-11-19",1.6931,1.699,1.6443,1.6488,12322000.0],["2013-11-20",1.6414,1.6694,1.6296,1.6384,4084000.0],["2013-11-21",1.603,1.6059,1.5793,1.5823,8853000.0],["2013-11-22",1.5926,1.6148,1.5749,1.603,7690500.0],["2013-11-25",1.5971,1.6148,1.5911,1.6044,7438500.0],["2013-11-26",1.5453,1.5646,1.5335,1.5631,9043500.0],["2013-11-27",1.5498,1.5675,1.5321,1.5557,7259500.0],["2013-11-29",1.5631,1.5734,1.5513,1.5734,5015000.0],["2013-12-02",1.5513,1.569,1.501,1.504,7957500.0],["2013-12-03",1.4759,1.4877,1.436,1.4582,10138000.0],["2013-12-04",1.4375,1.4597,1.4272,1.4523,8425500.0],["2013-12-05",1.4345,1.4656,1.4286,1.4419,4212500.0],["2013-12-06",1.473,1.5025,1.4582,1.4774,7282500.0],["2013-12-09",1.4922,1.4936,1.4789,1.4877,7432500.0],["2013-12-10",1.5025,1.5069,1.4715,1.4877,9138000.0],["2013-12-11",1.4877,1.4892,1.436,1.4464,9145500.0],["2013-12-12",1.4759,1.4848,1.4478,1.4848,10325500.0],["2013-12-13",1.473,1.5306,1.473,1.5158,11175500.0],["2013-12-16",1.501,1.5468,1.501,1.5439,9714500.0],["2013-12-17",1.5483,1.5823,1.5439,1.569,11784500.0],["2013-12-18",1.5749,1.6251,1.5468,1.6,13057000.0],["2013-12-19",1.5823,1.5971,1.5646,1.5734,8842500.0],["2013-12-20",1.5882,1.6281,1.5838,1.6222,18247000.0],["2013-12-23",1.6488,1.6754,1.6414,1.6739,7414000.0],["2013-12-24",1.6916,1.699,1.6562,1.6606,2860000.0],["2013-12-26",1.6576,1.6754,1.6429,1.6547,8750500.0],["2013-12-27",1.6606,1.699,1.6606,1.6916,8084000.0],["2013-12-30",1.6901,1.699,1.6635,1.6635,6203500.0],["2013-12-31",1.6694,1.6827,1.6443,1.6754,3702000.0],["2014-01-02",1.6148,1.6207,1.5971,1.6,6479500.0],["2014-01-03",1.6,1.6163,1.5764,1.5911,6310000.0],["2014-01-06",1.5956,1.5956,1.5542,1.5557,10405500.0],["2014-01-07",1.5719,1.5793,1.5498,1.5527,10232500.0],["2014-01-08",1.5985,1.6104,1.5335,1.5498,8163000.0],["2014-01-09",1.5631,1.5646,1.5099,1.5365,9676500.0],["2014-01-10",1.4936,1.5335,1.4936,1.4995,13274500.0],["2014-01-13",1.4907,1.4936,1.4464,1.4478,15478000.0],["2014-01-14",1.4656,1.4907,1.4523,1.4818,6501000.0],["2014-01-15",1.4744,1.5114,1.473,1.4744,7665500.0],["2014-01-16",1.473,1.4863,1.4641,1.4848,7193500.0],["2014-01-17",1.4685,1.5158,1.4641,1.5099,11203000.0],["2014-01-21",1.5084,1.5321,1.4922,1.5158,9060500.0],["2014-01-22",1.5188,1.5513,1.5173,1.5468,8544000.0],["2014-01-23",1.538,1.5453,1.4892,1.501,8045500.0],["2014-01-24",1.473,1.473,1.4227,1.4257,12914000.0],["2014-01-27",1.436,1.4405,1.3754,1.3754,14746000.0],["2014-01-28",1.3873,1.3947,1.3622,1.3636,16496500.0],["2014-01-29",1.337,1.3415,1.3119,1.3164,25995500.0],["2014-01-30",1.3607,1.3651,1.337,1.3503,13110500.0],["2014-01-31",1.3296,1.3666,1.3208,1.3489,10615000.0],["2014-02-03",1.2971,1.3149,1.2794,1.2794,8245500.0],["2014-02-04",1.2779,1.3178,1.275,1.3045,12600500.0],["2014-02-05",1.3001,1.3104,1.2661,1.2912,12700000.0],["2014-02-06",1.2927,1.3784,1.2912,1.3769,17846000.0],["2014-02-07",1.374,1.3902,1.371,1.3858,13001000.0],["2014-02-10",1.3799,1.3799,1.3518,1.3592,9467000.0],["2014-02-11",1.4257,1.5099,1.4168,1.5069,20148000.0],["2014-02-12",1.4641,1.473,1.408,1.4183,14951000.0],["2014-02-13",1.3548,1.3932,1.337,1.3873,20454000.0],["2014-02-14",1.3917,1.4419,1.3858,1.4139,10576500.0],["2014-02-18",1.3489,1.3622,1.2986,1.306,23197500.0],["2014-02-19",1.2971,1.3208,1.2957,1.3045,17396000.0],["2014-02-20",1.3282,1.3695,1.309,1.3577,10644500.0],["2014-02-21",1.3636,1.3902,1.3622,1.3858,13614000.0],["2014-02-24",1.3873,1.3917,1.3681,1.371,18431500.0],["2014-02-25",1.3887,1.3887,1.3577,1.3651,17917500.0],["2014-02-26",1.3666,1.3769,1.3444,1.3577,11458000.0],["2014-02-27",1.3754,1.4331,1.3636,1.4257,15314500.0],["2014-02-28",1.3725,1.402,1.3489,1.3695,17659500.0],["2014-03-03",1.3607,1.374,1.3311,1.3695,9320500.0],["2014-03-04",1.3799,1.4094,1.371,1.3754,7851500.0],["2014-03-05",1.3754,1.3917,1.3533,1.3784,8137500.0],["2014-03-06",1.3607,1.3976,1.3607,1.374,8564000.0],["2014-03-07",1.3548,1.3592,1.3075,1.3326,8720000.0],["2014-03-10",1.3326,1.337,1.3001,1.309,11514000.0],["2014-03-11",1.309,1.3489,1.309,1.3326,15391500.0],["2014-03-12",1.3193,1.3474,1.309,1.3267,8209500.0],["2014-03-13",1.3356,1.3385,1.2853,1.2942,12775500.0],["2014-03-14",1.2898,1.3031,1.2632,1.2706,8475500.0],["2014-03-17",1.272,1.2942,1.2632,1.2779,7189500.0],["2014-03-18",1.2735,1.3385,1.2735,1.3237,12419000.0],["2014-03-19",1.3341,1.3503,1.3045,1.3267,8776500.0],["2014-03-20",1.3104,1.3104,1.2381,1.2395,35784500.0],["2014-03-21",1.2307,1.2632,1.2055,1.2558,42815000.0],["2014-03-24",1.2735,1.2839,1.241,1.2602,9484500.0],["2014-03-25",1.2691,1.2779,1.2469,1.2528,28193500.0],["2014-03-26",1.2543,1.3031,1.2454,1.2499,24122000.0],["2014-03-27",1.2779,1.3282,1.2646,1.3208,18043000.0],["2014-03-28",1.3267,1.3873,1.3252,1.3444,13496500.0],["2014-03-31",1.3548,1.3887,1.3518,1.3681,31226000.0],["2014-04-01",1.3799,1.4006,1.3666,1.3902,18592000.0],["2014-04-02",1.402,1.4227,1.3917,1.4109,13284500.0],["2014-04-03",1.4198,1.4257,1.3932,1.4198,17234500.0],["2014-04-04",1.4419,1.4907,1.4331,1.4538,21630000.0],["2014-04-07",1.4685,1.4744,1.4139,1.4227,15982500.0],["2014-04-08",1.4374,1.442,1.3779,1.3885,18082500.0],["2014-04-09",1.3641,1.4358,1.3321,1.4221,19022000.0],["2014-04-10",1.4252,1.4877,1.416,1.442,29230500.0],["2014-04-11",1.3824,1.3992,1.3473,1.3626,25322000.0],["2014-04-14",1.3657,1.3901,1.3504,1.387,17496000.0],["2014-04-15",1.3733,1.3733,1.3153,1.3519,24512000.0],["2014-04-16",1.3412,1.3931,1.3351,1.3885,23711500.0],["2014-04-17",1.3916,1.4267,1.3855,1.4252,15338000.0],["2014-04-21",1.4389,1.4877,1.4358,1.4511,10337000.0],["2014-04-22",1.4557,1.4694,1.4343,1.4618,16969500.0],["2014-04-23",1.4557,1.4755,1.4435,1.4603,19297000.0],["2014-04-24",1.4847,1.4862,1.4435,1.4786,10698500.0],["2014-04-25",1.4557,1.4648,1.4221,1.4526,10237000.0],["2014-04-28",1.4343,1.4526,1.416,1.442,9746000.0],["2014-04-29",1.4664,1.4877,1.4374,1.4404,10739500.0],["2014-04-30",1.4328,1.4618,1.4252,1.4465,8581500.0],["2014-05-01",1.4496,1.4709,1.4297,1.4618,8016500.0],["2014-05-02",1.4633,1.5167,1.4481,1.5152,14450000.0],["2014-05-05",1.4984,1.5015,1.4572,1.4664,8037500.0],["2014-05-06",1.474,1.5121,1.4679,1.4877,9339500.0],["2014-05-07",1.4831,1.4954,1.4648,1.4877,8363000.0],["2014-05-08",1.474,1.4954,1.4481,1.4557,10636000.0],["2014-05-09",1.4618,1.4893,1.4496,1.4618,10557000.0],["2014-05-12",1.4603,1.5015,1.4603,1.4999,6813000.0],["2014-05-13",1.4923,1.5182,1.4923,1.4923,8665500.0],["2014-05-14",1.4908,1.5076,1.4801,1.4816,7009000.0],["2014-05-15",1.4709,1.477,1.4435,1.4542,8862500.0],["2014-05-16",1.506,1.5411,1.4831,1.5335,11350500.0],["2014-05-19",1.5274,1.5793,1.5198,1.5747,9960500.0],["2014-05-20",1.5427,1.5747,1.5305,1.5396,7234000.0],["2014-05-21",1.5289,1.5549,1.5243,1.5381,12274000.0],["2014-05-22",1.5594,1.564,1.5396,1.5503,6329000.0],["2014-05-23",1.5381,1.5503,1.5167,1.5396,7757000.0],["2014-05-27",1.5411,1.5518,1.4969,1.5045,6534500.0],["2014-05-28",1.506,1.5335,1.4831,1.5305,6609000.0],["2014-05-29",1.5213,1.532,1.5045,1.5076,6045000.0],["2014-05-30",1.503,1.5198,1.4816,1.4938,7916500.0],["2014-06-02",1.4938,1.506,1.4709,1.477,5318000.0],["2014-06-03",1.4709,1.4862,1.4618,1.4694,7970500.0],["2014-06-04",1.4648,1.4923,1.4572,1.4847,4757500.0],["2014-06-05",1.4877,1.4984,1.4542,1.4603,7036000.0],["2014-06-06",1.4938,1.532,1.4862,1.4908,11476500.0],["2014-06-09",1.4908,1.5594,1.4801,1.5518,8558500.0],["2014-06-10",1.5488,1.5793,1.5427,1.5701,7784000.0],["2014-06-11",1.6037,1.6037,1.5488,1.5701,10989000.0],["2014-06-12",1.5717,1.593,1.5488,1.5655,6675500.0],["2014-06-13",1.5793,1.6022,1.5747,1.5915,7718500.0],["2014-06-16",1.5808,1.6022,1.5717,1.5961,8854500.0],["2014-06-17",1.5854,1.619,1.5839,1.6037,8815000.0],["2014-06-18",1.6006,1.6754,1.6006,1.6663,10951000.0],["2014-06-19",1.651,1.6586,1.622,1.6342,9875000.0],["2014-06-20",1.6312,1.6724,1.6235,1.6678,12729500.0],["2014-06-23",1.6556,1.6617,1.6266,1.6373,8460000.0],["2014-06-24",1.6434,1.6708,1.6357,1.6418,6566000.0],["2014-06-25",1.6769,1.6769,1.6479,1.6617,9047000.0],["2014-06-26",1.6479,1.654,1.6312,1.6525,10866000.0],["2014-06-27",1.6418,1.654,1.6296,1.6525,8213500.0],["2014-06-30",1.6449,1.6495,1.6159,1.6357,7063000.0],["2014-07-01",1.6495,1.6663,1.6418,1.6571,7898500.0],["2014-07-02",1.6342,1.6495,1.6144,1.622,10803000.0],["2014-07-03",1.5854,1.6128,1.5762,1.6083,7521000.0],["2014-07-07",1.6266,1.6327,1.6022,1.619,11804500.0],["2014-07-08",1.622,1.6327,1.6037,1.6083,7994500.0],["2014-07-09",1.6159,1.6418,1.5945,1.6128,8642500.0],["2014-07-10",1.6083,1.6251,1.5991,1.6174,8322500.0],["2014-07-11",1.6235,1.6586,1.6113,1.651,6682500.0],["2014-07-14",1.6571,1.6647,1.6312,1.6342,10088000.0],["2014-07-15",1.6281,1.6327,1.5747,1.59,16427000.0],["2014-07-16",1.5976,1.6098,1.5762,1.5884,9919500.0],["2014-07-17",1.5686,1.5701,1.5381,1.5442,13556000.0],["2014-07-18",1.5747,1.5854,1.5488,1.561,10777500.0],["2014-07-21",1.5549,1.5671,1.5411,1.5625,4833500.0],["2014-07-22",1.5655,1.5701,1.5488,1.5533,8510000.0],["2014-07-23",1.5289,1.5381,1.5137,1.5167,6664500.0],["2014-07-24",1.5259,1.5472,1.5137,1.535,5335500.0],["2014-07-25",1.5228,1.5228,1.4954,1.503,5807500.0],["2014-07-28",1.5045,1.5121,1.4816,1.4908,4786500.0],["2014-07-29",1.4786,1.4801,1.4374,1.4374,8983500.0],["2014-07-30",1.4267,1.4282,1.3824,1.4023,9215500.0],["2014-07-31",1.3687,1.3885,1.3489,1.358,9431000.0],["2014-08-01",1.3489,1.3809,1.3489,1.3611,19100500.0],["2014-08-04",1.3748,1.3748,1.3397,1.3611,7172000.0],["2014-08-05",1.3382,1.3458,1.3061,1.3107,11909000.0],["2014-08-06",1.3153,1.3153,1.2878,1.2894,14157000.0],["2014-08-07",1.2924,1.326,1.2894,1.3107,11099000.0],["2014-08-08",1.2985,1.3138,1.2955,1.3092,20492000.0],["2014-08-11",1.3245,1.3443,1.3107,1.3412,8165500.0],["2014-08-12",1.3306,1.3504,1.3199,1.3199,12361000.0],["2014-08-13",1.3306,1.3336,1.2878,1.3031,14976000.0],["2014-08-14",1.3046,1.3336,1.3016,1.3199,6261000.0],["2014-08-15",1.3321,1.3519,1.3199,1.3367,7297500.0],["2014-08-18",1.3596,1.3901,1.358,1.3718,8512000.0],["2014-08-19",1.3763,1.3885,1.3687,1.3855,8305500.0],["2014-08-20",1.4099,1.4191,1.358,1.3657,15407000.0],["2014-08-21",1.3763,1.3809,1.3473,1.3504,11070500.0],["2014-08-22",1.358,1.3687,1.3412,1.3504,10533500.0],["2014-08-25",1.3596,1.384,1.3473,1.3763,10885500.0],["2014-08-26",1.3763,1.3855,1.3596,1.3657,9418000.0],["2014-08-27",1.3824,1.4236,1.3794,1.4221,13781500.0],["2014-08-28",1.4328,1.442,1.4175,1.4328,16196000.0],["2014-08-29",1.4404,1.4542,1.4252,1.4404,12414000.0],["2014-09-02",1.4267,1.4587,1.4252,1.442,9212500.0],["2014-09-03",1.4511,1.4984,1.4511,1.4923,15481500.0],["2014-09-04",1.4893,1.4923,1.4664,1.4755,13761500.0],["2014-09-05",1.4816,1.4862,1.4664,1.4786,5768000.0],["2014-09-08",1.4633,1.4664,1.3824,1.3824,12358500.0],["2014-09-09",1.3657,1.3718,1.3519,1.3596,18847000.0],["2014-09-10",1.3473,1.3718,1.3473,1.3687,12207000.0],["2014-09-11",1.3748,1.3946,1.3657,1.3824,13116000.0],["2014-09-12",1.3473,1.3748,1.326,1.358,23676500.0],["2014-09-15",1.3535,1.3657,1.3504,1.358,9398000.0],["2014-09-16",1.3626,1.3992,1.3611,1.3733,8384000.0],["2014-09-17",1.3809,1.3962,1.3641,1.3657,10129500.0],["2014-09-18",1.3489,1.3718,1.3397,1.3412,9243000.0],["2014-09-19",1.3504,1.3535,1.3,1.3061,11886000.0],["2014-09-22",1.2787,1.2833,1.2543,1.2558,12073500.0],["2014-09-23",1.2604,1.2833,1.2512,1.2573,8892500.0],["2014-09-24",1.2405,1.2756,1.2344,1.2756,9363000.0],["2014-09-25",1.2573,1.2802,1.2527,1.2634,13352500.0],["2014-09-26",1.2588,1.2939,1.2512,1.2894,11266500.0],["2014-09-29",1.2466,1.268,1.239,1.2543,15907500.0],["2014-09-30",1.2421,1.2573,1.2314,1.2375,15370500.0],["2014-10-01",1.2161,1.2405,1.2024,1.207,18199500.0],["2014-10-02",1.2009,1.2085,1.178,1.1887,15323500.0],["2014-10-03",1.1856,1.2161,1.1719,1.2146,14006500.0],["2014-10-06",1.3107,1.3107,1.2512,1.2695,17518500.0],["2014-10-07",1.3016,1.3016,1.2665,1.2711,12203000.0],["2014-10-08",1.297,1.3077,1.2405,1.3061,22571000.0],["2014-10-09",1.3184,1.3245,1.2711,1.2741,14901500.0],["2014-10-10",1.2741,1.2756,1.2466,1.2558,15342500.0],["2014-10-13",1.2649,1.3184,1.2649,1.3016,14006000.0],["2014-10-14",1.297,1.3336,1.2863,1.297,15467000.0],["2014-10-15",1.2543,1.2558,1.2054,1.236,19471000.0],["2014-10-16",1.1887,1.2344,1.1841,1.1856,24924000.0],["2014-10-17",1.2207,1.2451,1.1993,1.2314,20482000.0],["2014-10-20",1.2222,1.2253,1.2024,1.2146,12199500.0],["2014-10-21",1.1505,1.21,1.149,1.1902,21863500.0],["2014-10-22",1.2009,1.2238,1.181,1.1871,15760000.0],["2014-10-23",1.1536,1.1612,1.0986,1.1032,21540000.0],["2014-10-24",1.1261,1.1597,1.1185,1.1261,23239000.0],["2014-10-27",1.0406,1.0818,1.0361,1.0681,24802000.0],["2014-10-28",1.1185,1.1505,1.1154,1.1429,38472000.0],["2014-10-29",1.1612,1.1795,1.1475,1.1642,19630500.0],["2014-10-30",1.2024,1.2024,1.1642,1.1993,13004000.0],["2014-10-31",1.1612,1.1917,1.1566,1.1841,15455500.0],["2014-11-03",1.1734,1.181,1.152,1.1551,9629500.0],["2014-11-04",1.1536,1.2009,1.1444,1.1856,9092500.0],["2014-11-05",1.1826,1.1948,1.1703,1.1856,9741000.0],["2014-11-06",1.1688,1.178,1.1444,1.1459,7825000.0],["2014-11-07",1.1505,1.1719,1.1429,1.1642,7754000.0],["2014-11-10",1.1841,1.1871,1.1475,1.152,8841500.0],["2014-11-11",1.1383,1.1475,1.1337,1.1429,7379500.0],["2014-11-12",1.1566,1.1795,1.152,1.1658,7807500.0],["2014-11-13",1.1551,1.1673,1.0895,1.1078,10319000.0],["2014-11-14",1.1002,1.1353,1.0834,1.1276,10335500.0],["2014-11-17",1.1307,1.1322,1.1032,1.1185,12089000.0],["2014-11-18",1.1291,1.1826,1.1291,1.1703,11042500.0],["2014-11-19",1.1932,1.2024,1.1719,1.1902,8883500.0],["2014-11-20",1.1978,1.2176,1.1719,1.1917,15110000.0],["2014-11-21",1.2497,1.2558,1.2207,1.239,27412000.0],["2014-11-24",1.2329,1.2344,1.1734,1.1902,17383500.0],["2014-11-25",1.2161,1.2161,1.1536,1.1597,14032500.0],["2014-11-26",1.1856,1.1948,1.1688,1.1826,10393500.0],["2014-11-28",1.1734,1.1734,1.1246,1.1291,6705500.0],["2014-12-01",1.1093,1.1093,1.0544,1.0727,13395000.0],["2014-12-02",1.0727,1.1047,1.0712,1.0834,11080000.0],["2014-12-03",1.1032,1.1246,1.1032,1.1093,13482500.0],["2014-12-04",1.0864,1.0941,1.062,1.0651,4676500.0],["2014-12-05",1.0574,1.0757,1.0498,1.062,9021500.0],["2014-12-08",1.0635,1.0666,1.0147,1.0193,10986000.0],["2014-12-09",1.03,1.0681,1.0223,1.062,14797000.0],["2014-12-10",1.0498,1.0498,1.0239,1.0239,7808000.0],["2014-12-11",1.0101,1.0239,0.9994,1.0025,6663500.0],["2014-12-12",1.0025,1.004,0.9781,0.9979,11162500.0],["2014-12-15",1.001,1.001,0.9247,0.9537,19033500.0],["2014-12-16",0.9155,0.9186,0.8774,0.8942,17625500.0],["2014-12-17",0.9018,0.9506,0.8987,0.9201,20733000.0],["2014-12-18",0.943,0.9811,0.943,0.9598,19193500.0],["2014-12-19",0.9933,0.9949,0.9613,0.9796,31933000.0],["2014-12-22",0.9903,0.9903,0.9598,0.9628,16802500.0],["2014-12-23",0.975,0.9766,0.9537,0.9598,14961000.0],["2014-12-24",0.9582,0.9735,0.943,0.9674,4843000.0],["2014-12-26",0.9979,1.0101,0.9781,0.9811,8113000.0],["2014-12-29",0.9903,1.004,0.9842,0.9888,13934000.0],["2014-12-30",0.9964,0.9979,0.943,0.9567,20385000.0],["2014-12-31",0.9476,0.9644,0.9338,0.9598,16147500.0],["2015-01-02",0.9506,0.9567,0.9369,0.9552,15749500.0],["2015-01-05",0.9293,0.946,0.9232,0.9338,11447500.0],["2015-01-06",0.9582,0.9628,0.9308,0.9415,20509000.0],["2015-01-07",0.9888,0.9918,0.9445,0.9476,24035000.0],["2015-01-08",0.9552,0.9827,0.9415,0.975,21590500.0],["2015-01-09",0.9628,0.9796,0.9613,0.9659,13201000.0],["2015-01-12",0.943,0.9567,0.9338,0.9354,16765500.0],["2015-01-13",0.9262,0.9354,0.8942,0.9033,28844000.0],["2015-01-14",0.882,0.9018,0.8774,0.8865,22432000.0],["2015-01-15",0.9064,0.9155,0.8942,0.9018,18012000.0],["2015-01-16",0.9155,0.9308,0.9064,0.9247,11927000.0],["2015-01-20",0.8957,0.9109,0.8789,0.8896,14166500.0],["2015-01-21",0.8896,0.914,0.885,0.9094,11252000.0],["2015-01-22",0.9186,0.9262,0.8957,0.9094,8271500.0],["2015-01-23",0.8804,0.8804,0.7767,0.7874,32150500.0],["2015-01-26",0.7706,0.7767,0.7538,0.7614,25233000.0],["2015-01-27",0.7553,0.8224,0.7553,0.8133,15844000.0],["2015-01-28",0.7965,0.7996,0.7721,0.7767,33706000.0],["2015-01-29",0.795,0.8026,0.7767,0.7889,19008500.0],["2015-01-30",0.737,0.766,0.7339,0.7416,27923500.0],["2015-02-02",0.7431,0.7492,0.7278,0.7462,15432000.0],["2015-02-03",0.7553,0.766,0.737,0.7629,17435500.0],["2015-02-04",0.7553,0.7858,0.7538,0.7629,12878000.0],["2015-02-05",0.769,0.7919,0.766,0.7706,13901000.0],["2015-02-06",0.7477,0.7538,0.7385,0.7446,16553000.0],["2015-02-09",0.7507,0.7767,0.7507,0.7736,8921000.0],["2015-02-10",0.7675,0.7797,0.7629,0.7706,10098500.0],["2015-02-11",0.7523,0.7645,0.7462,0.7614,10972500.0],["2015-02-12",0.7935,0.8102,0.7919,0.7935,16939000.0],["2015-02-13",0.7965,0.827,0.795,0.8255,20828500.0],["2015-02-17",0.8179,0.8209,0.8041,0.8148,11420000.0],["2015-02-18",0.8087,0.8484,0.8087,0.8423,14570500.0],["2015-02-19",0.8408,0.8423,0.8285,0.8316,8995000.0],["2015-02-20",0.8255,0.8362,0.8148,0.8347,14904000.0],["2015-02-23",0.8545,0.8606,0.8331,0.8469,14104000.0],["2015-02-24",0.8438,0.882,0.8408,0.8789,11403500.0],["2015-02-25",0.8697,0.882,0.856,0.8713,15536000.0],["2015-02-26",0.8774,0.9003,0.856,0.8942,10260500.0],["2015-02-27",0.9048,0.9293,0.8911,0.9003,9647500.0],["2015-03-02",0.8957,0.9003,0.8652,0.8728,8403000.0],["2015-03-03",0.8514,0.8728,0.8484,0.8606,9208000.0],["2015-03-04",0.8362,0.8362,0.8163,0.824,18611000.0],["2015-03-05",0.8179,0.8316,0.8148,0.8285,5543000.0],["2015-03-06",0.8072,0.8255,0.8026,0.8148,6778000.0],["2015-03-09",0.7996,0.8041,0.7889,0.7889,8991000.0],["2015-03-10",0.7782,0.8118,0.7736,0.7919,8814000.0],["2015-03-11",0.7889,0.7904,0.7706,0.7858,6056500.0],["2015-03-12",0.8041,0.8301,0.8026,0.8118,8288000.0],["2015-03-13",0.7874,0.7996,0.7751,0.7935,9705000.0],["2015-03-16",0.8179,0.8255,0.7904,0.7965,8561500.0],["2015-03-17",0.7904,0.8163,0.7782,0.8133,7145000.0],["2015-03-18",0.798,0.8423,0.7965,0.8377,7130000.0],["2015-03-19",0.8347,0.8484,0.8163,0.824,6546000.0],["2015-03-20",0.8728,0.8987,0.8621,0.8926,19207500.0],["2015-03-23",0.914,0.9613,0.9125,0.9323,27773500.0],["2015-03-24",0.9567,0.9582,0.8942,0.8987,16031000.0],["2015-03-25",0.9064,0.9109,0.8667,0.8789,13658000.0],["2015-03-26",0.8591,0.8667,0.824,0.8453,14079000.0],["2015-03-27",0.8301,0.8408,0.7812,0.7874,15669500.0],["2015-03-30",0.7828,0.7919,0.7629,0.7858,15994000.0],["2015-03-31",0.8163,0.8392,0.8041,0.827,22119000.0],["2015-04-01",0.8728,0.882,0.8514,0.8682,18175000.0],["2015-04-02",0.8728,0.8896,0.8636,0.8789,16272500.0],["2015-04-06",0.9155,0.9262,0.9033,0.9155,11515500.0],["2015-04-07",0.9068,0.9161,0.8913,0.899,7343500.0],["2015-04-08",0.9177,0.927,0.9006,0.9084,8113500.0],["2015-04-09",0.9146,0.9301,0.9021,0.9068,8972500.0],["2015-04-10",0.9021,0.9099,0.8633,0.8804,12095500.0],["2015-04-13",0.8881,0.8928,0.8664,0.8695,9909000.0],["2015-04-14",0.8695,0.8742,0.8617,0.8648,9163500.0],["2015-04-15",0.8788,0.9146,0.8741,0.9146,12991500.0],["2015-04-16",0.9099,0.9224,0.9053,0.9224,9046500.0],["2015-04-17",0.9099,0.9348,0.9037,0.9177,8008000.0],["2015-04-20",0.927,0.9317,0.8944,0.9037,7914500.0],["2015-04-21",0.9006,0.9224,0.885,0.885,7457500.0],["2015-04-22",0.8944,0.9239,0.8741,0.9146,12883500.0],["2015-04-23",0.9146,0.9348,0.9021,0.9317,12664000.0],["2015-04-24",0.927,0.9473,0.9239,0.9441,10841000.0],["2015-04-27",0.9441,0.9581,0.9286,0.9348,10757000.0],["2015-04-28",0.9364,0.9379,0.9224,0.927,6710000.0],["2015-04-29",0.9193,0.9317,0.9068,0.9301,8218500.0],["2015-04-30",0.9255,0.9255,0.8881,0.9161,13159500.0],["2015-05-01",0.9161,0.9208,0.8928,0.9084,6176000.0],["2015-05-04",0.8944,0.9317,0.8788,0.9301,12791500.0],["2015-05-05",0.9348,0.9566,0.927,0.9333,13816500.0],["2015-05-06",0.9441,0.9721,0.9426,0.9706,18066500.0],["2015-05-07",0.9753,0.9986,0.9504,0.997,26042500.0],["2015-05-08",1.0017,1.0157,0.9908,1.0033,8286000.0],["2015-05-11",1.0064,1.0079,0.983,0.9955,10064000.0],["2015-05-12",0.9861,1.011,0.9613,1.0095,11911000.0],["2015-05-13",1.0141,1.0235,0.9753,0.9799,10687000.0],["2015-05-14",0.9955,1.0079,0.9815,1.0064,8232500.0],["2015-05-15",1.0048,1.0328,0.997,1.0204,11978000.0],["2015-05-18",1.0064,1.011,0.9924,1.0048,8730500.0],["2015-05-19",0.9939,0.9955,0.9706,0.9846,7598500.0],["2015-05-20",0.9846,0.9877,0.9364,0.9473,12937500.0],["2015-05-21",0.9364,0.969,0.9348,0.969,7015500.0],["2015-05-22",0.9706,0.9721,0.9037,0.9161,10093000.0],["2015-05-26",0.9115,0.913,0.8679,0.8959,8878000.0],["2015-05-27",0.8804,0.9255,0.8742,0.9255,9144000.0],["2015-05-28",0.9161,0.9224,0.9021,0.9193,6519500.0],["2015-05-29",0.9193,0.927,0.8959,0.9037,8836000.0],["2015-06-01",0.9021,0.9208,0.8959,0.9068,9728000.0],["2015-06-02",0.9177,0.9208,0.899,0.9053,7044500.0],["2015-06-03",0.9068,0.913,0.9021,0.9084,6769000.0],["2015-06-04",0.9068,0.9099,0.885,0.8928,4822500.0],["2015-06-05",0.8804,0.8959,0.8757,0.8819,4382500.0],["2015-06-08",0.8897,0.8928,0.8788,0.885,5637000.0],["2015-06-09",0.8881,0.9021,0.8804,0.8866,3971000.0],["2015-06-10",0.9161,0.9177,0.8897,0.8975,8777500.0],["2015-06-11",0.8913,0.9021,0.8617,0.885,7564500.0],["2015-06-12",0.8804,0.8835,0.8617,0.8695,4542000.0],["2015-06-15",0.8524,0.8524,0.8057,0.8135,23216500.0],["2015-06-16",0.8228,0.8306,0.801,0.8182,18592000.0],["2015-06-17",0.8088,0.8322,0.8057,0.8197,11854000.0],["2015-06-18",0.8275,0.8306,0.8135,0.8228,13885000.0],["2015-06-19",0.8119,0.8166,0.7933,0.8057,49562000.0],["2015-06-22",0.815,0.8259,0.8135,0.8197,10634000.0],["2015-06-23",0.8197,0.8213,0.801,0.8073,8344500.0],["2015-06-24",0.7979,0.801,0.7808,0.7917,13087000.0],["2015-06-25",0.7808,0.787,0.7668,0.7777,12391500.0],["2015-06-26",0.7824,0.8119,0.7808,0.8088,10317000.0],["2015-06-29",0.7902,0.8166,0.7824,0.7839,12292000.0],["2015-06-30",0.801,0.8135,0.7933,0.8057,9490000.0],["2015-07-01",0.8119,0.8306,0.7948,0.7964,10119000.0],["2015-07-02",0.8057,0.8259,0.8057,0.8197,11400500.0],["2015-07-06",0.7933,0.8119,0.7855,0.801,9369000.0],["2015-07-07",0.787,0.8119,0.7699,0.8104,8168500.0],["2015-07-08",0.7995,0.8182,0.7995,0.8119,7133500.0],["2015-07-09",0.8182,0.8306,0.7839,0.7902,18375500.0],["2015-07-10",0.8073,0.8135,0.7839,0.8119,18395000.0],["2015-07-13",0.8182,0.8586,0.8119,0.857,7500500.0],["2015-07-14",0.8524,0.8835,0.8493,0.8757,7480000.0],["2015-07-15",0.8726,0.8959,0.8726,0.8866,9730500.0],["2015-07-16",0.9146,0.9441,0.913,0.9224,13429500.0],["2015-07-17",0.9146,0.9177,0.8788,0.8928,9035500.0],["2015-07-20",0.9006,0.9021,0.8742,0.8975,6847500.0],["2015-07-21",0.9006,0.913,0.8959,0.9053,8009000.0],["2015-07-22",0.899,0.9068,0.8881,0.9006,9008000.0],["2015-07-23",0.885,0.8959,0.8664,0.8726,14149500.0],["2015-07-24",0.8617,0.8648,0.8259,0.8337,9619500.0],["2015-07-27",0.8322,0.8399,0.8042,0.8088,9491000.0],["2015-07-28",0.8135,0.8275,0.7933,0.8244,11259500.0],["2015-07-29",0.8213,0.8306,0.7933,0.8042,11457500.0],["2015-07-30",0.8073,0.8182,0.773,0.787,11840500.0],["2015-07-31",0.8042,0.8057,0.7668,0.787,29525000.0],["2015-08-03",0.7933,0.8026,0.7839,0.7886,7122500.0],["2015-08-04",0.7855,0.8042,0.7808,0.7824,6288000.0],["2015-08-05",0.7995,0.7995,0.7513,0.7575,7523000.0],["2015-08-06",0.7388,0.7419,0.7233,0.7373,7532000.0],["2015-08-07",0.7202,0.7342,0.7171,0.7233,4260000.0],["2015-08-10",0.7248,0.7419,0.7217,0.7419,11244000.0],["2015-08-11",0.7264,0.7326,0.7093,0.7233,7049500.0],["2015-08-12",0.7248,0.7248,0.7015,0.7139,9140000.0],["2015-08-13",0.7031,0.7077,0.6735,0.6735,10562500.0],["2015-08-14",0.6813,0.7077,0.6813,0.6968,7295500.0],["2015-08-17",0.6875,0.6984,0.6735,0.6751,4307000.0],["2015-08-18",0.6704,0.6922,0.6595,0.6844,7453500.0],["2015-08-19",0.6797,0.6828,0.6611,0.6813,8943000.0],["2015-08-20",0.6704,0.6751,0.6626,0.6704,9743000.0],["2015-08-21",0.6548,0.6595,0.6455,0.6486,12877500.0],["2015-08-24",0.6128,0.6564,0.6035,0.6237,16627000.0],["2015-08-25",0.6377,0.6502,0.6222,0.6237,13214500.0],["2015-08-26",0.6253,0.6486,0.6097,0.6455,10056500.0],["2015-08-27",0.6579,0.7046,0.6564,0.6922,9201500.0],["2015-08-28",0.6859,0.7046,0.6735,0.6844,9375000.0],["2015-08-31",0.6502,0.6782,0.6362,0.6735,9296500.0],["2015-09-01",0.6439,0.6611,0.6237,0.6284,12793000.0],["2015-09-02",0.6315,0.6502,0.6191,0.6471,10702000.0],["2015-09-03",0.6408,0.6642,0.6222,0.6471,9177500.0],["2015-09-04",0.6299,0.6377,0.5957,0.5988,10122500.0],["2015-09-08",0.6097,0.6191,0.6035,0.6066,8122000.0],["2015-09-09",0.6253,0.6486,0.6222,0.6393,12685000.0],["2015-09-10",0.6066,0.6237,0.6051,0.6128,39068500.0],["2015-09-11",0.6113,0.6222,0.6082,0.6144,13363000.0],["2015-09-14",0.6284,0.6502,0.6097,0.6471,16303500.0],["2015-09-15",0.6424,0.6611,0.6377,0.6439,14789500.0],["2015-09-16",0.6626,0.6782,0.6579,0.6751,8030500.0],["2015-09-17",0.6642,0.6999,0.6626,0.6828,13438000.0],["2015-09-18",0.6673,0.6704,0.6377,0.6424,7912000.0],["2015-09-21",0.6377,0.6439,0.6268,0.6299,9024000.0],["2015-09-22",0.6035,0.6082,0.5864,0.6004,8721500.0],["2015-09-23",0.6004,0.6051,0.5755,0.5802,8676000.0],["2015-09-24",0.546,0.5833,0.5382,0.5833,21983000.0],["2015-09-25",0.5942,0.5988,0.5755,0.5833,19847500.0],["2015-09-28",0.5848,0.588,0.5537,0.5553,10768500.0],["2015-09-29",0.56,0.574,0.5553,0.5693,9979500.0],["2015-09-30",0.602,0.6237,0.5957,0.6035,29884000.0],["2015-10-01",0.6222,0.6237,0.5957,0.6035,14123000.0],["2015-10-02",0.6035,0.6579,0.6004,0.6579,15607500.0],["2015-10-05",0.6595,0.6797,0.6548,0.6782,9230500.0],["2015-10-06",0.6751,0.6875,0.6688,0.6797,8524000.0],["2015-10-07",0.6844,0.7093,0.6797,0.6922,8620500.0],["2015-10-08",0.6984,0.7124,0.6875,0.7108,7494500.0],["2015-10-09",0.7217,0.7248,0.6953,0.7093,10135500.0],["2015-10-12",0.7155,0.7202,0.7015,0.7031,4230500.0],["2015-10-13",0.6922,0.7139,0.6813,0.6844,9382000.0],["2015-10-14",0.6859,0.7046,0.6782,0.6953,9351000.0],["2015-10-15",0.6891,0.7015,0.6704,0.6953,6346000.0],["2015-10-16",0.6875,0.6999,0.6751,0.6922,7465000.0],["2015-10-19",0.6673,0.6984,0.6595,0.6953,5978500.0],["2015-10-20",0.7062,0.7264,0.6953,0.7077,6852000.0],["2015-10-21",0.6953,0.6968,0.6642,0.6673,6176500.0],["2015-10-22",0.6906,0.7046,0.6782,0.6906,5240000.0],["2015-10-23",0.7046,0.7139,0.6891,0.6953,3488500.0],["2015-10-26",0.6844,0.6953,0.6611,0.6688,5653000.0],["2015-10-27",0.6611,0.6766,0.6533,0.6595,5231500.0],["2015-10-28",0.6642,0.6766,0.6393,0.6439,7520000.0],["2015-10-29",0.6346,0.6673,0.6331,0.6533,6569500.0],["2015-10-30",0.6626,0.6875,0.6564,0.6828,11037500.0],["2015-11-02",0.6782,0.7031,0.6735,0.6906,5754500.0],["2015-11-03",0.6937,0.7482,0.6937,0.7435,14256000.0],["2015-11-04",0.745,0.7528,0.7279,0.7419,10884500.0],["2015-11-05",0.7404,0.7653,0.7373,0.7497,6498000.0],["2015-11-06",0.7357,0.7528,0.7139,0.7513,10725000.0],["2015-11-09",0.7357,0.7419,0.7186,0.7342,8812000.0],["2015-11-10",0.7217,0.7419,0.6999,0.7326,7285000.0],["2015-11-11",0.7513,0.7528,0.7279,0.7357,5222000.0],["2015-11-12",0.7248,0.7419,0.7171,0.7202,6533000.0],["2015-11-13",0.7264,0.7497,0.7139,0.7311,10158500.0],["2015-11-16",0.7311,0.7482,0.7264,0.7466,8477000.0],["2015-11-17",0.7466,0.7622,0.7342,0.7404,6351000.0],["2015-11-18",0.7482,0.7715,0.7404,0.7684,7929500.0],["2015-11-19",0.7777,0.8057,0.773,0.7964,7354000.0],["2015-11-20",0.8026,0.829,0.7902,0.8182,10270000.0],["2015-11-23",0.829,0.8415,0.815,0.8368,10032500.0],["2015-11-24",0.8368,0.8384,0.8026,0.8244,11443500.0],["2015-11-25",0.787,0.7886,0.7653,0.7793,9925500.0],["2015-11-27",0.7839,0.787,0.7497,0.7528,5116500.0],["2015-11-30",0.7373,0.7653,0.7326,0.7513,12451000.0],["2015-12-01",0.7466,0.7497,0.7326,0.7326,8089500.0],["2015-12-02",0.7622,0.7668,0.7435,0.7653,8455500.0],["2015-12-03",0.7762,0.7902,0.7668,0.7762,10443000.0],["2015-12-04",0.7699,0.7746,0.7513,0.7544,8903000.0],["2015-12-07",0.7637,0.7668,0.7357,0.7419,7579000.0],["2015-12-08",0.7342,0.7559,0.7233,0.7513,10433000.0],["2015-12-09",0.7762,0.8042,0.7699,0.7762,9533000.0],["2015-12-10",0.7606,0.773,0.7435,0.7435,14055500.0],["2015-12-11",0.7279,0.7279,0.7015,0.7015,16309000.0],["2015-12-14",0.7093,0.7139,0.6797,0.6844,19904000.0],["2015-12-15",0.7124,0.7155,0.6953,0.6968,14064500.0],["2015-12-16",0.6844,0.7171,0.6751,0.7108,11049500.0],["2015-12-17",0.7202,0.7248,0.7015,0.7031,8293500.0],["2015-12-18",0.6891,0.6999,0.6688,0.6688,9415000.0],["2015-12-21",0.6844,0.6875,0.6657,0.6828,8592000.0],["2015-12-22",0.6906,0.6999,0.6844,0.6906,6591000.0],["2015-12-23",0.7388,0.7606,0.7326,0.7466,8315500.0],["2015-12-24",0.7342,0.7575,0.7326,0.7435,2685000.0],["2015-12-28",0.759,0.7637,0.7466,0.7528,4794500.0],["2015-12-29",0.7606,0.7637,0.7404,0.7404,5581500.0],["2015-12-30",0.7264,0.7357,0.7171,0.7264,5539000.0],["2015-12-31",0.7217,0.7388,0.7124,0.7155,6560500.0],["2016-01-04",0.7015,0.7108,0.6891,0.6953,6166000.0],["2016-01-05",0.6922,0.7046,0.6813,0.6968,5391000.0],["2016-01-06",0.6844,0.6922,0.6766,0.6797,6304500.0],["2016-01-07",0.6471,0.6564,0.6191,0.6331,8814000.0],["2016-01-08",0.6377,0.6439,0.6315,0.6362,6385500.0],["2016-01-11",0.6688,0.6766,0.6439,0.6502,7914000.0],["2016-01-12",0.6688,0.6766,0.6533,0.6751,7525500.0],["2016-01-13",0.6984,0.7062,0.6813,0.6828,12957500.0],["2016-01-14",0.6906,0.7062,0.6859,0.6968,7576000.0],["2016-01-15",0.6766,0.6813,0.6564,0.6626,6766000.0],["2016-01-19",0.7295,0.7342,0.7155,0.7202,8828000.0],["2016-01-20",0.7171,0.7311,0.6922,0.7217,14831500.0],["2016-01-21",0.6984,0.7093,0.6844,0.6859,11948500.0],["2016-01-22",0.7031,0.7388,0.6999,0.7388,5135000.0],["2016-01-25",0.7279,0.7513,0.7202,0.7279,6718500.0],["2016-01-26",0.7248,0.7528,0.7186,0.7466,7366000.0],["2016-01-27",0.7622,0.7902,0.7622,0.7684,10967000.0],["2016-01-28",0.7839,0.787,0.7699,0.7808,11264500.0],["2016-01-29",0.8088,0.8275,0.8026,0.8259,14686500.0],["2016-02-01",0.8104,0.8306,0.8088,0.8228,10139500.0],["2016-02-02",0.8042,0.8088,0.7886,0.7948,8063500.0],["2016-02-03",0.8042,0.829,0.7964,0.8259,13827000.0],["2016-02-04",0.8462,0.8742,0.8446,0.857,10162500.0],["2016-02-05",0.8586,0.8804,0.8462,0.8757,8930500.0],["2016-02-08",0.8617,0.8695,0.8384,0.8508,6200000.0],["2016-02-09",0.8353,0.8446,0.8166,0.8399,4752000.0],["2016-02-10",0.8446,0.8695,0.8415,0.8602,7499500.0],["2016-02-11",0.829,0.843,0.8213,0.8275,5753500.0],["2016-02-12",0.8306,0.8306,0.8073,0.8197,10806500.0],["2016-02-16",0.8353,0.8399,0.8119,0.8399,8941500.0],["2016-02-17",0.8493,0.8679,0.843,0.8617,7653000.0],["2016-02-18",0.8508,0.8555,0.8337,0.843,8210500.0],["2016-02-19",0.8259,0.8524,0.8259,0.8477,12022500.0],["2016-02-22",0.8788,0.9068,0.8757,0.9037,9003500.0],["2016-02-23",0.8881,0.8959,0.8835,0.885,19998000.0],["2016-02-24",0.8493,0.8493,0.8322,0.8477,6856000.0],["2016-02-25",0.8493,0.8695,0.8493,0.8602,16548500.0],["2016-02-26",0.8695,0.8773,0.8555,0.8586,5678500.0],["2016-02-29",0.871,0.8835,0.8633,0.8664,8940500.0],["2016-03-01",0.885,0.9006,0.8773,0.899,6957500.0],["2016-03-02",0.9006,0.9037,0.8819,0.8897,11708500.0],["2016-03-03",0.9037,0.9644,0.899,0.9566,14052000.0],["2016-03-04",0.9908,1.0048,0.9379,0.9441,18457500.0],["2016-03-07",0.9364,0.9504,0.927,0.9379,8396500.0],["2016-03-08",0.9379,0.9504,0.9333,0.9457,9052500.0],["2016-03-09",0.9535,0.9721,0.9364,0.9613,7943500.0],["2016-03-10",0.9566,0.9893,0.9535,0.983,18132500.0],["2016-03-11",0.9721,0.9939,0.9706,0.9908,11679000.0],["2016-03-14",0.9737,0.9737,0.9504,0.9535,13172500.0],["2016-03-15",0.9348,0.9457,0.9084,0.9193,20868000.0],["2016-03-16",0.9068,0.9426,0.8975,0.9395,16056000.0],["2016-03-17",0.9721,0.9939,0.9644,0.9846,8674000.0],["2016-03-18",1.0033,1.0064,0.9924,0.997,17316500.0],["2016-03-21",0.9799,1.0033,0.9799,0.9939,12386500.0],["2016-03-22",0.997,1.0033,0.9908,0.9924,6282000.0],["2016-03-23",0.9613,0.9737,0.9535,0.9597,5482500.0],["2016-03-24",0.9488,0.9628,0.9348,0.9581,9137500.0],["2016-03-28",1.0157,1.0204,1.0033,1.0064,14583500.0],["2016-03-29",1.0017,1.0219,0.9986,1.0172,12070000.0],["2016-03-30",1.0266,1.053,1.0204,1.0328,21283000.0],["2016-03-31",1.0375,1.0515,1.0219,1.0266,12899000.0],["2016-04-01",1.0188,1.0577,1.0157,1.0344,25399500.0],["2016-04-04",1.0157,1.0204,0.9893,0.9939,25096500.0],["2016-04-05",0.997,0.9986,0.983,0.9846,14099000.0],["2016-04-06",0.9767,0.983,0.9547,0.972,14985000.0],["2016-04-07",0.9673,0.9814,0.9595,0.961,11279500.0],["2016-04-08",0.9971,1.0348,0.9924,1.0238,14408000.0],["2016-04-11",1.0411,1.0725,1.0411,1.0662,16408500.0],["2016-04-12",1.0788,1.1134,1.071,1.1055,17998500.0],["2016-04-13",1.1291,1.1338,1.1071,1.1181,20876000.0],["2016-04-14",1.1055,1.1055,1.0804,1.0898,14715500.0],["2016-04-15",1.0835,1.1149,1.0835,1.1086,41223500.0],["2016-04-18",1.0914,1.1228,1.0882,1.0992,19449500.0],["2016-04-19",1.1102,1.1479,1.1102,1.1338,33017500.0],["2016-04-20",1.1306,1.1385,1.1165,1.1181,33984500.0],["2016-04-21",1.1149,1.1212,1.0961,1.1055,16145000.0],["2016-04-22",1.0992,1.1165,1.0992,1.1071,14907500.0],["2016-04-25",1.1322,1.1385,1.1118,1.1243,15844500.0],["2016-04-26",1.14,1.1479,1.1243,1.1432,19139500.0],["2016-04-27",1.1495,1.173,1.1479,1.1652,27021500.0],["2016-04-28",1.1542,1.2013,1.1526,1.1762,24052500.0],["2016-04-29",1.1966,1.2107,1.1777,1.1997,20282500.0],["2016-05-02",1.1699,1.1824,1.1589,1.173,12507000.0],["2016-05-03",1.14,1.1589,1.1322,1.1526,20232500.0],["2016-05-04",1.1526,1.1762,1.1463,1.1636,15988500.0],["2016-05-05",1.1777,1.1856,1.1542,1.1605,14363500.0],["2016-05-06",1.1589,1.1856,1.1589,1.1809,9381500.0],["2016-05-09",1.173,1.1762,1.1228,1.1557,20626000.0],["2016-05-10",1.1824,1.206,1.1793,1.2044,12951000.0],["2016-05-11",1.2201,1.2248,1.2044,1.2186,13673000.0],["2016-05-12",1.2123,1.2421,1.206,1.2311,15917000.0],["2016-05-13",1.2186,1.2296,1.1762,1.1903,10303500.0],["2016-05-16",1.1966,1.2076,1.1856,1.1934,9943500.0],["2016-05-17",1.1903,1.2139,1.1809,1.206,34066000.0],["2016-05-18",1.1683,1.1966,1.1636,1.1683,11217500.0],["2016-05-19",1.1557,1.1667,1.1353,1.1636,9396500.0],["2016-05-20",1.184,1.195,1.1762,1.1887,17699500.0],["2016-05-23",1.1542,1.162,1.1432,1.1542,5710000.0],["2016-05-24",1.1699,1.1746,1.1338,1.1463,17909000.0],["2016-05-25",1.151,1.1573,1.1243,1.1369,12075500.0],["2016-05-26",1.14,1.1589,1.14,1.1557,14020500.0],["2016-05-27",1.1369,1.151,1.1275,1.14,12718500.0],["2016-05-31",1.1448,1.1448,1.1008,1.1024,8556500.0],["2016-06-01",1.1149,1.1448,1.1102,1.1432,15314000.0],["2016-06-02",1.14,1.151,1.1275,1.1416,13376000.0],["2016-06-03",1.1557,1.1872,1.1542,1.1856,9153500.0],["2016-06-06",1.1981,1.2107,1.1762,1.1872,9377000.0],["2016-06-07",1.1856,1.2186,1.1824,1.2139,8525000.0],["2016-06-08",1.2437,1.3002,1.2405,1.3002,18740000.0],["2016-06-09",1.3049,1.3112,1.2924,1.3034,17245500.0],["2016-06-10",1.2751,1.2829,1.2672,1.272,14854500.0],["2016-06-13",1.261,1.3096,1.261,1.2955,24165000.0],["2016-06-14",1.2845,1.2971,1.228,1.2421,16255500.0],["2016-06-15",1.2531,1.2751,1.239,1.261,13304000.0],["2016-06-16",1.239,1.2814,1.2327,1.2798,16906000.0],["2016-06-17",1.2877,1.2939,1.2672,1.2767,50387000.0],["2016-06-20",1.3002,1.3018,1.2767,1.2798,18808500.0],["2016-06-21",1.2939,1.2971,1.2704,1.2908,7784000.0],["2016-06-22",1.2924,1.3222,1.2892,1.3159,12008500.0],["2016-06-23",1.3269,1.3458,1.3144,1.3426,5954000.0],["2016-06-24",1.2861,1.3175,1.2782,1.3002,10505500.0],["2016-06-27",1.3002,1.3018,1.2798,1.2955,9230500.0],["2016-06-28",1.3363,1.3693,1.3253,1.3662,13693000.0],["2016-06-29",1.385,1.418,1.3819,1.3976,16007500.0],["2016-06-30",1.4164,1.4164,1.396,1.407,19787500.0],["2016-07-01",1.4211,1.4321,1.396,1.407,11745000.0],["2016-07-05",1.3709,1.3897,1.3599,1.374,10155000.0],["2016-07-06",1.3662,1.374,1.3615,1.3646,12536000.0],["2016-07-07",1.3615,1.363,1.3238,1.3253,12504500.0],["2016-07-08",1.3583,1.4086,1.3489,1.3991,9660500.0],["2016-07-11",1.4039,1.429,1.4023,1.418,10516500.0],["2016-07-12",1.4384,1.451,1.4211,1.4211,12116500.0],["2016-07-13",1.4211,1.44,1.418,1.4337,10763000.0],["2016-07-14",1.4572,1.4714,1.4478,1.4541,16589500.0],["2016-07-15",1.44,1.44,1.396,1.407,6691000.0],["2016-07-18",1.3944,1.4243,1.3944,1.418,6514500.0],["2016-07-19",1.418,1.4384,1.4133,1.4353,5418000.0],["2016-07-20",1.429,1.4463,1.4211,1.4431,6036000.0],["2016-07-21",1.4353,1.4431,1.4258,1.4384,5875000.0],["2016-07-22",1.4447,1.5075,1.4368,1.5059,24616000.0],["2016-07-25",1.4918,1.4949,1.4745,1.4887,27723000.0],["2016-07-26",1.4887,1.4934,1.4682,1.4745,16643500.0],["2016-07-27",1.473,1.4824,1.4525,1.4635,7337500.0],["2016-07-28",1.4698,1.4745,1.4541,1.4572,22400500.0],["2016-07-29",1.4651,1.4855,1.4431,1.4824,8062500.0],["2016-08-01",1.4604,1.4604,1.4133,1.4211,16664500.0],["2016-08-02",1.4196,1.4227,1.3662,1.3787,13946500.0],["2016-08-03",1.3442,1.4039,1.3395,1.3991,10197000.0],["2016-08-04",1.4023,1.4431,1.3944,1.4384,10989000.0],["2016-08-05",1.4698,1.4777,1.4447,1.473,12950500.0],["2016-08-08",1.4447,1.4635,1.4149,1.4415,12736500.0],["2016-08-09",1.4353,1.4588,1.4337,1.4478,10011000.0],["2016-08-10",1.4557,1.473,1.451,1.462,8405500.0],["2016-08-11",1.4478,1.4902,1.4463,1.4887,7437500.0],["2016-08-12",1.4745,1.4887,1.4321,1.44,9837500.0],["2016-08-15",1.473,1.4902,1.4368,1.4824,12603000.0],["2016-08-16",1.5106,1.5232,1.4635,1.4635,9606000.0],["2016-08-17",1.4525,1.4651,1.418,1.4557,12134500.0],["2016-08-18",1.4604,1.462,1.4321,1.4478,6876000.0],["2016-08-19",1.44,1.4431,1.418,1.4306,3814000.0],["2016-08-22",1.4211,1.44,1.418,1.4227,5119500.0],["2016-08-23",1.4274,1.4368,1.4101,1.4101,5852000.0],["2016-08-24",1.3976,1.4164,1.3834,1.4101,4632500.0],["2016-08-25",1.4039,1.4101,1.3929,1.396,7083000.0],["2016-08-26",1.4101,1.4353,1.3677,1.3772,10632000.0],["2016-08-29",1.3913,1.429,1.3897,1.4196,10942000.0],["2016-08-30",1.4101,1.4227,1.3803,1.3976,5536000.0],["2016-08-31",1.4415,1.4557,1.407,1.4211,10743500.0],["2016-09-01",1.418,1.418,1.3866,1.4007,7632500.0],["2016-09-02",1.4211,1.4934,1.4211,1.4902,11352500.0],["2016-09-06",1.4981,1.5169,1.4824,1.5138,7638000.0],["2016-09-07",1.5106,1.5326,1.5059,1.5248,4979500.0],["2016-09-08",1.5295,1.5436,1.5059,1.5075,7507500.0],["2016-09-09",1.4604,1.4651,1.3991,1.4007,10134000.0],["2016-09-12",1.3897,1.4588,1.3772,1.396,20192000.0],["2016-09-13",1.3677,1.3897,1.3301,1.3395,10786000.0],["2016-09-14",1.341,1.3709,1.3395,1.3646,6442500.0],["2016-09-15",1.3725,1.4117,1.3599,1.4086,6577500.0],["2016-09-16",1.3882,1.4054,1.3756,1.3991,20981500.0],["2016-09-19",1.4086,1.4211,1.3991,1.4117,6713000.0],["2016-09-20",1.4258,1.4274,1.4101,1.418,4948000.0],["2016-09-21",1.4384,1.4918,1.4384,1.4887,7564000.0],["2016-09-22",1.5075,1.5232,1.4839,1.4996,4573000.0],["2016-09-23",1.4918,1.4996,1.4667,1.4808,8919000.0],["2016-09-26",1.462,1.4651,1.4431,1.4447,6296000.0],["2016-09-27",1.4572,1.4604,1.4321,1.4431,4850000.0],["2016-09-28",1.4447,1.5028,1.44,1.4949,7566500.0],["2016-09-29",1.4934,1.5091,1.4541,1.4698,11986000.0],["2016-09-30",1.4777,1.4839,1.4478,1.4541,7611500.0],["2016-10-03",1.4698,1.5075,1.4635,1.5044,5282500.0],["2016-10-04",1.4902,1.4934,1.4478,1.462,6602500.0],["2016-10-05",1.4949,1.5075,1.4667,1.4965,5824000.0],["2016-10-06",1.4761,1.4981,1.4541,1.4887,11243000.0],["2016-10-07",1.4965,1.5059,1.4651,1.4839,6231000.0],["2016-10-10",1.5012,1.5154,1.4981,1.5075,5638000.0],["2016-10-11",1.5028,1.5091,1.4808,1.5075,6286000.0],["2016-10-12",1.5075,1.5138,1.4855,1.5106,4716000.0],["2016-10-13",1.5154,1.5358,1.4981,1.5232,5799500.0],["2016-10-14",1.542,1.5515,1.4839,1.4934,7930000.0],["2016-10-17",1.4949,1.5452,1.4949,1.5263,5597500.0],["2016-10-18",1.542,1.5515,1.5232,1.5452,6043000.0],["2016-10-19",1.5483,1.5829,1.5452,1.5672,8522500.0],["2016-10-20",1.5546,1.5907,1.5546,1.5876,5725500.0],["2016-10-21",1.5703,1.5986,1.5656,1.5892,4604000.0],["2016-10-24",1.6064,1.6096,1.5844,1.597,3963000.0],["2016-10-25",1.5844,1.6268,1.5719,1.6253,6828500.0],["2016-10-26",1.608,1.6535,1.6017,1.6284,8838000.0],["2016-10-27",1.6316,1.6378,1.6159,1.6221,4785500.0],["2016-10-28",1.6159,1.6347,1.5986,1.6096,8156000.0],["2016-10-31",1.6253,1.6567,1.6237,1.652,6689000.0],["2016-11-01",1.652,1.652,1.575,1.5844,7962000.0],["2016-11-02",1.5813,1.5844,1.5515,1.5656,5537000.0],["2016-11-03",1.5656,1.6017,1.5546,1.5672,7613500.0],["2016-11-04",1.5703,1.597,1.5546,1.5625,5531000.0],["2016-11-07",1.6159,1.6253,1.6064,1.6237,8085500.0],["2016-11-08",1.6111,1.6488,1.6096,1.6425,6313000.0],["2016-11-09",1.5609,1.5923,1.542,1.575,7229500.0],["2016-11-10",1.4572,1.473,1.3772,1.396,14077500.0],["2016-11-11",1.2924,1.3772,1.2186,1.2657,22503500.0],["2016-11-14",1.2578,1.2688,1.2186,1.2625,15442000.0],["2016-11-15",1.2798,1.3191,1.2798,1.3034,16741500.0],["2016-11-16",1.2877,1.3458,1.2782,1.3395,20230000.0],["2016-11-17",1.3206,1.3332,1.2939,1.2955,6660500.0],["2016-11-18",1.3096,1.3238,1.3002,1.3128,10806500.0],["2016-11-21",1.3567,1.3913,1.3536,1.3787,12999000.0],["2016-11-22",1.4023,1.4039,1.3489,1.3913,10638000.0],["2016-11-23",1.3536,1.3693,1.3426,1.363,5912000.0],["2016-11-25",1.3222,1.3646,1.3222,1.3505,3865000.0],["2016-11-28",1.3787,1.4133,1.363,1.4007,8841500.0],["2016-11-29",1.374,1.3944,1.3677,1.3725,10290500.0],["2016-11-30",1.3834,1.418,1.3725,1.3819,17741000.0],["2016-12-01",1.3175,1.3206,1.272,1.2751,11389500.0],["2016-12-02",1.2908,1.3144,1.2767,1.2924,9540000.0],["2016-12-05",1.2657,1.3144,1.2625,1.3065,8740500.0],["2016-12-06",1.2814,1.3112,1.2814,1.2892,7568000.0],["2016-12-07",1.3049,1.3065,1.2782,1.2892,7703500.0],["2016-12-08",1.2908,1.2986,1.2672,1.2924,9489500.0],["2016-12-09",1.2955,1.3034,1.2704,1.2955,11107500.0],["2016-12-12",1.2924,1.3018,1.2814,1.2971,11384500.0],["2016-12-13",1.2955,1.3395,1.2955,1.3395,10242500.0],["2016-12-14",1.3285,1.3301,1.2782,1.2845,13003500.0],["2016-12-15",1.2782,1.2924,1.2578,1.2845,8675500.0],["2016-12-16",1.2877,1.3159,1.2735,1.2861,23327000.0],["2016-12-19",1.272,1.2814,1.2531,1.2531,7527000.0],["2016-12-20",1.2547,1.2657,1.228,1.239,12492000.0],["2016-12-21",1.2688,1.2704,1.2453,1.2515,8033500.0],["2016-12-22",1.261,1.3002,1.2594,1.2955,8886000.0],["2016-12-23",1.3159,1.3222,1.2892,1.3096,5707000.0],["2016-12-27",1.3096,1.3191,1.2971,1.3144,4765500.0],["2016-12-28",1.3144,1.3426,1.3144,1.3316,4544500.0],["2016-12-29",1.3379,1.3819,1.3348,1.3677,6461000.0],["2016-12-30",1.3662,1.3803,1.3583,1.363,7877000.0],["2017-01-03",1.3772,1.3834,1.3646,1.3834,9981000.0],["2017-01-04",1.4086,1.4525,1.4086,1.4494,8852500.0],["2017-01-05",1.4353,1.4588,1.4306,1.4478,8296500.0],["2017-01-06",1.4243,1.4368,1.4086,1.4133,5300000.0],["2017-01-09",1.4525,1.4557,1.4258,1.4274,5428000.0],["2017-01-10",1.4415,1.4431,1.4117,1.4321,8481000.0],["2017-01-11",1.4133,1.473,1.4023,1.4714,9172500.0],["2017-01-12",1.5106,1.5468,1.5059,1.5295,7125000.0],["2017-01-13",1.4996,1.5091,1.4887,1.4981,6456500.0],["2017-01-17",1.5059,1.5483,1.5012,1.542,6689000.0],["2017-01-18",1.5452,1.5499,1.5106,1.5154,4677000.0],["2017-01-19",1.5405,1.5593,1.5358,1.5499,7787000.0],["2017-01-20",1.5656,1.5766,1.5577,1.5703,10511000.0],["2017-01-23",1.586,1.5923,1.5703,1.5923,6174000.0],["2017-01-24",1.5797,1.6096,1.5797,1.6001,5896000.0],["2017-01-25",1.6127,1.6347,1.6096,1.63,5202000.0],["2017-01-26",1.5954,1.6268,1.5876,1.608,4233500.0],["2017-01-27",1.6017,1.6096,1.5844,1.5939,5091500.0],["2017-01-30",1.5892,1.5907,1.5577,1.5656,4581000.0],["2017-01-31",1.5813,1.5892,1.5499,1.564,7090500.0],["2017-02-01",1.6017,1.6033,1.5546,1.5719,7809500.0],["2017-02-02",1.597,1.6127,1.5782,1.6001,5557500.0],["2017-02-03",1.6033,1.6268,1.597,1.6206,5075000.0],["2017-02-06",1.6221,1.6394,1.6143,1.6174,6815000.0],["2017-02-07",1.6174,1.6394,1.6111,1.6284,8217500.0],["2017-02-08",1.6237,1.641,1.6111,1.6316,8601000.0],["2017-02-09",1.6237,1.6394,1.608,1.6174,10955000.0],["2017-02-10",1.6284,1.6692,1.6284,1.6504,5274000.0],["2017-02-13",1.6834,1.7085,1.6661,1.6944,8913500.0],["2017-02-14",1.6975,1.7006,1.6582,1.6912,9614000.0],["2017-02-15",1.7038,1.7587,1.7006,1.7478,13135000.0],["2017-02-16",1.7572,1.7619,1.7054,1.7116,8668000.0],["2017-02-17",1.7085,1.7164,1.6944,1.7101,6174500.0],["2017-02-21",1.6944,1.7211,1.6865,1.7179,7515000.0],["2017-02-22",1.6975,1.7116,1.6944,1.7116,8120500.0],["2017-02-23",1.743,1.743,1.6912,1.6991,9865500.0],["2017-02-24",1.6755,1.6881,1.6551,1.6598,8938500.0],["2017-02-27",1.6771,1.6802,1.663,1.6755,5460000.0],["2017-02-28",1.6771,1.6787,1.6488,1.663,6759000.0],["2017-03-01",1.6598,1.6928,1.641,1.6865,8788500.0],["2017-03-02",1.674,1.6849,1.6363,1.641,7904500.0],["2017-03-03",1.6661,1.6897,1.6457,1.6849,7006000.0],["2017-03-06",1.6975,1.7038,1.6677,1.674,9198500.0],["2017-03-07",1.6849,1.6912,1.6582,1.674,5480500.0],["2017-03-08",1.6582,1.6598,1.6127,1.6237,7884000.0],["2017-03-09",1.5703,1.5986,1.5279,1.5358,13840500.0],["2017-03-10",1.5876,1.5986,1.5703,1.5829,9234500.0],["2017-03-13",1.619,1.6221,1.5892,1.6143,6944500.0],["2017-03-14",1.6033,1.6033,1.5593,1.5593,7582500.0],["2017-03-15",1.5719,1.6316,1.5672,1.6206,7937500.0],["2017-03-16",1.6331,1.6441,1.619,1.6268,5799500.0],["2017-03-17",1.6316,1.6598,1.6017,1.6017,13148000.0],["2017-03-20",1.5609,1.5939,1.5593,1.5766,12459500.0],["2017-03-21",1.5766,1.5844,1.5326,1.5326,6700000.0],["2017-03-22",1.5358,1.5735,1.5326,1.5687,5351000.0],["2017-03-23",1.5546,1.5703,1.5389,1.5499,7044000.0],["2017-03-24",1.564,1.5954,1.564,1.5829,4894000.0],["2017-03-27",1.5577,1.5813,1.5562,1.5797,5989000.0],["2017-03-28",1.6017,1.6174,1.5797,1.597,7143500.0],["2017-03-29",1.6143,1.641,1.6096,1.6316,6149500.0],["2017-03-30",1.6331,1.641,1.6033,1.6127,4631500.0],["2017-03-31",1.6127,1.6535,1.608,1.6347,12134000.0],["2017-04-03",1.6457,1.6881,1.6457,1.6834,11333500.0],["2017-04-04",1.6771,1.7101,1.6677,1.7101,6053000.0],["2017-04-05",1.7116,1.7399,1.7069,1.7116,9444500.0],["2017-04-06",1.6975,1.6975,1.6441,1.6488,12934000.0],["2017-04-07",1.6677,1.7085,1.6582,1.6755,8600000.0],["2017-04-10",1.6771,1.6818,1.6284,1.63,13985500.0],["2017-04-11",1.6535,1.6763,1.6355,1.6714,10310500.0],["2017-04-12",1.6812,1.691,1.6649,1.6844,7289500.0],["2017-04-13",1.6828,1.7008,1.6502,1.6502,4324000.0],["2017-04-17",1.6665,1.7008,1.6632,1.6877,4686500.0],["2017-04-18",1.6812,1.7317,1.6796,1.6959,8392500.0],["2017-04-19",1.6959,1.7056,1.6632,1.6779,5618000.0],["2017-04-20",1.6274,1.6339,1.5768,1.5833,14838000.0],["2017-04-21",1.5736,1.5948,1.5687,1.5785,6533500.0],["2017-04-24",1.6013,1.6192,1.5719,1.5785,8045500.0],["2017-04-25",1.5295,1.5458,1.5198,1.5295,12376500.0],["2017-04-26",1.5263,1.5442,1.5132,1.5344,13250000.0],["2017-04-27",1.5507,1.5507,1.4937,1.4953,11299500.0],["2017-04-28",1.4904,1.5067,1.4871,1.5002,12991000.0],["2017-05-01",1.4986,1.5181,1.4969,1.5051,4517500.0],["2017-05-02",1.5165,1.5507,1.5116,1.541,9559500.0],["2017-05-03",1.5507,1.5801,1.541,1.5719,7585000.0],["2017-05-04",1.5491,1.5524,1.5214,1.5246,7729500.0],["2017-05-05",1.5263,1.5475,1.5165,1.5361,4491500.0],["2017-05-08",1.5279,1.5426,1.5067,1.51,6489500.0],["2017-05-09",1.5116,1.5638,1.5083,1.5621,15799000.0],["2017-05-10",1.5866,1.6013,1.5556,1.5654,13660500.0],["2017-05-11",1.5768,1.5768,1.5426,1.5475,10279000.0],["2017-05-12",1.5719,1.6209,1.5703,1.6176,12398000.0],["2017-05-15",1.6469,1.6632,1.5752,1.5899,13013500.0],["2017-05-16",1.616,1.7122,1.6143,1.7073,21389500.0],["2017-05-17",1.673,1.691,1.6241,1.6404,12406000.0],["2017-05-18",1.3518,1.5426,1.329,1.3795,31958500.0],["2017-05-19",1.4333,1.4969,1.4121,1.4431,17778000.0],["2017-05-22",1.4056,1.4203,1.3518,1.3681,13968500.0],["2017-05-23",1.3942,1.4284,1.3844,1.4219,16097000.0],["2017-05-24",1.4284,1.4725,1.4268,1.4562,10868500.0],["2017-05-25",1.4545,1.4708,1.4219,1.4366,10215000.0],["2017-05-26",1.4545,1.4692,1.4382,1.4513,4539500.0],["2017-05-30",1.4496,1.4774,1.4464,1.4545,6367000.0],["2017-05-31",1.4578,1.479,1.4562,1.4562,12684500.0],["2017-06-01",1.4676,1.5198,1.4643,1.4774,17152500.0],["2017-06-02",1.4806,1.4855,1.4578,1.4627,8585500.0],["2017-06-05",1.4447,1.4725,1.4382,1.4562,9670500.0],["2017-06-06",1.461,1.4871,1.4578,1.4822,9519000.0],["2017-06-07",1.479,1.4969,1.4741,1.4871,5826000.0],["2017-06-08",1.4513,1.4888,1.4382,1.4855,6116500.0],["2017-06-09",1.4888,1.5132,1.4888,1.4969,7036000.0],["2017-06-12",1.4969,1.5083,1.4757,1.4806,9283500.0],["2017-06-13",1.4855,1.5116,1.4676,1.51,9556000.0],["2017-06-14",1.5214,1.5475,1.5116,1.523,8635500.0],["2017-06-15",1.5116,1.5149,1.4659,1.5018,6418000.0],["2017-06-16",1.5116,1.5703,1.5067,1.5621,24041000.0],["2017-06-19",1.5573,1.5703,1.5295,1.5426,9404000.0],["2017-06-20",1.5328,1.5442,1.4986,1.5116,8369000.0],["2017-06-21",1.5214,1.5279,1.5132,1.5214,9288500.0],["2017-06-22",1.523,1.5279,1.51,1.5214,15375000.0],["2017-06-23",1.5214,1.5263,1.5034,1.5116,9607000.0],["2017-06-26",1.523,1.5605,1.523,1.5442,14105500.0],["2017-06-27",1.5344,1.5344,1.4937,1.5002,8884000.0],["2017-06-28",1.5198,1.5246,1.4904,1.5132,7109000.0],["2017-06-29",1.5132,1.5263,1.4904,1.5246,5944500.0],["2017-06-30",1.5507,1.5638,1.5426,1.5524,8523500.0],["2017-07-03",1.5817,1.5817,1.5524,1.5605,5125500.0],["2017-07-05",1.5687,1.5899,1.5426,1.5768,7025500.0],["2017-07-06",1.5736,1.5833,1.5573,1.5621,7254500.0],["2017-07-07",1.5736,1.5785,1.5312,1.5638,7737000.0],["2017-07-10",1.5768,1.6176,1.5736,1.6029,7253000.0],["2017-07-11",1.6062,1.6339,1.5931,1.6176,4785000.0],["2017-07-12",1.6404,1.6681,1.616,1.66,8712000.0],["2017-07-13",1.6698,1.7122,1.6649,1.6926,8561000.0],["2017-07-14",1.7008,1.7448,1.6975,1.7366,10743000.0],["2017-07-17",1.7529,1.7888,1.7317,1.7807,12832500.0],["2017-07-18",1.766,1.8475,1.7595,1.8263,14466000.0],["2017-07-19",1.8231,1.8312,1.8035,1.8247,8571000.0],["2017-07-20",1.8198,1.8263,1.8002,1.8263,10189000.0],["2017-07-21",1.8296,1.8345,1.8116,1.8231,11780000.0],["2017-07-24",1.8231,1.8247,1.7758,1.7904,11366000.0],["2017-07-25",1.7953,1.8019,1.7448,1.7529,7256000.0],["2017-07-26",1.7497,1.7839,1.7366,1.7823,8958500.0],["2017-07-27",1.8182,1.8345,1.797,1.8182,6498500.0],["2017-07-28",1.8035,1.8149,1.7578,1.7725,12473500.0],["2017-07-31",1.7904,1.7937,1.7497,1.7546,6447500.0],["2017-08-01",1.7676,1.7823,1.7464,1.7611,9716000.0],["2017-08-02",1.7611,1.7904,1.7497,1.7823,8115500.0],["2017-08-03",1.7855,1.7937,1.7676,1.7725,6701500.0],["2017-08-04",1.7807,1.7807,1.7546,1.766,3985500.0],["2017-08-07",1.7366,1.779,1.6828,1.7692,5606000.0],["2017-08-08",1.7497,1.7643,1.7154,1.7203,6380500.0],["2017-08-09",1.6959,1.7203,1.6812,1.7203,5759500.0],["2017-08-10",1.6926,1.7024,1.673,1.6796,4920500.0],["2017-08-11",1.6632,1.7073,1.6535,1.6975,4217000.0],["2017-08-14",1.6029,1.6421,1.5948,1.6404,12870500.0],["2017-08-15",1.6094,1.6241,1.5458,1.5507,13179500.0],["2017-08-16",1.5817,1.5882,1.5638,1.5817,9974500.0],["2017-08-17",1.5931,1.598,1.5442,1.5442,11013000.0],["2017-08-18",1.5589,1.5882,1.5491,1.585,7520500.0],["2017-08-21",1.5899,1.6013,1.5833,1.5882,5803500.0],["2017-08-22",1.6013,1.6111,1.5915,1.6013,17509000.0],["2017-08-23",1.5997,1.616,1.5931,1.5997,8055000.0],["2017-08-24",1.6078,1.6176,1.6013,1.6045,7587500.0],["2017-08-25",1.6062,1.6127,1.5915,1.6029,8195500.0],["2017-08-28",1.6062,1.6127,1.5964,1.598,3956500.0],["2017-08-29",1.6029,1.6323,1.5997,1.6225,9630500.0],["2017-08-30",1.6209,1.6437,1.616,1.6421,7472500.0],["2017-08-31",1.6796,1.6844,1.6421,1.6616,10160000.0],["2017-09-01",1.6747,1.7073,1.6747,1.7056,8487500.0],["2017-09-05",1.7024,1.7105,1.6812,1.691,12299000.0],["2017-09-06",1.7431,1.7464,1.7073,1.7366,10545000.0],["2017-09-07",1.7448,1.7676,1.7431,1.7595,7868000.0],["2017-09-08",1.7562,1.7643,1.7415,1.7562,9556000.0],["2017-09-11",1.7676,1.7823,1.7627,1.7692,8226500.0],["2017-09-12",1.7627,1.7921,1.7627,1.7709,14573000.0],["2017-09-13",1.7529,1.7725,1.7301,1.7334,11592000.0],["2017-09-14",1.7366,1.7383,1.7122,1.7236,14928000.0],["2017-09-15",1.7171,1.7578,1.7154,1.7562,11383500.0],["2017-09-18",1.7529,1.7888,1.7171,1.7252,8346500.0],["2017-09-19",1.7285,1.7285,1.6812,1.6877,12607500.0],["2017-09-20",1.6975,1.7497,1.6975,1.7448,7359000.0],["2017-09-21",1.7415,1.748,1.7154,1.7366,12729000.0],["2017-09-22",1.7366,1.7839,1.7268,1.7823,10786500.0],["2017-09-25",1.7643,1.7774,1.7334,1.7513,10110500.0],["2017-09-26",1.7366,1.7497,1.7187,1.7236,7108000.0],["2017-09-27",1.7089,1.7154,1.6502,1.6763,9889000.0],["2017-09-28",1.6681,1.6796,1.6421,1.673,6434000.0],["2017-09-29",1.6942,1.7301,1.6812,1.7056,6550000.0],["2017-10-02",1.7056,1.7415,1.6975,1.7366,6490500.0],["2017-10-03",1.7448,1.7578,1.7317,1.748,10324000.0],["2017-10-04",1.7529,1.7709,1.7285,1.7513,6596500.0],["2017-10-05",1.7953,1.7986,1.7448,1.7513,4845500.0],["2017-10-06",1.722,1.7399,1.7073,1.7301,3903000.0],["2017-10-09",1.779,1.8084,1.7464,1.7627,12009000.0],["2017-10-10",1.7807,1.7807,1.7236,1.7301,8850000.0],["2017-10-11",1.7513,1.7578,1.7056,1.7203,11053500.0],["2017-10-12",1.7154,1.7252,1.691,1.7122,6353000.0],["2017-10-13",1.7301,1.7366,1.6714,1.673,10786000.0],["2017-10-16",1.6763,1.6763,1.6176,1.629,11204000.0],["2017-10-17",1.6306,1.6323,1.5882,1.6111,11759000.0],["2017-10-18",1.6176,1.629,1.5997,1.6013,6980500.0],["2017-10-19",1.5801,1.5882,1.5524,1.5638,14298500.0],["2017-10-20",1.5833,1.5866,1.5524,1.5703,7931500.0],["2017-10-23",1.5491,1.5719,1.5295,1.5361,8431000.0],["2017-10-24",1.5328,1.541,1.5214,1.5393,10782000.0],["2017-10-25",1.5426,1.5491,1.4904,1.5263,5124500.0],["2017-10-26",1.5507,1.5621,1.5083,1.5149,7686500.0],["2017-10-27",1.5132,1.5344,1.5083,1.5328,5805000.0],["2017-10-30",1.4953,1.5312,1.4806,1.4888,11824500.0],["2017-10-31",1.4871,1.492,1.4659,1.4871,6531500.0],["2017-11-01",1.4969,1.5279,1.4904,1.5116,10569000.0],["2017-11-02",1.492,1.5149,1.4594,1.4969,9765000.0],["2017-11-03",1.4757,1.479,1.4219,1.4431,12649500.0],["2017-11-06",1.4659,1.4855,1.4513,1.479,10822000.0],["2017-11-07",1.4627,1.4643,1.4154,1.4235,11109000.0],["2017-11-08",1.4399,1.4708,1.4333,1.4594,6870000.0],["2017-11-09",1.4578,1.4627,1.4203,1.448,9027500.0],["2017-11-10",1.4317,1.4545,1.4235,1.4513,9985500.0],["2017-11-13",1.4415,1.4822,1.4333,1.4822,13515000.0],["2017-11-14",1.4659,1.4692,1.4366,1.4578,14994500.0],["2017-11-15",1.4806,1.5524,1.4774,1.5344,14196000.0],["2017-11-16",1.5328,1.5491,1.5149,1.541,12945500.0],["2017-11-17",1.5181,1.554,1.5165,1.5426,5966500.0],["2017-11-20",1.5426,1.5915,1.5377,1.5866,10319500.0],["2017-11-21",1.5915,1.6274,1.5899,1.6225,17121500.0],["2017-11-22",1.6714,1.7203,1.6698,1.7171,31916500.0],["2017-11-24",1.6763,1.6942,1.6698,1.6893,6576000.0],["2017-11-27",1.7122,1.7171,1.6714,1.691,8596000.0],["2017-11-28",1.7073,1.7317,1.691,1.7024,5104000.0],["2017-11-29",1.6796,1.6844,1.6584,1.6714,7169500.0],["2017-11-30",1.6372,1.6453,1.5964,1.6257,8589500.0],["2017-12-01",1.6176,1.6404,1.6029,1.6274,5662500.0],["2017-12-04",1.6437,1.6828,1.6437,1.673,6770500.0],["2017-12-05",1.6665,1.6828,1.6518,1.6632,4121000.0],["2017-12-06",1.6796,1.6893,1.6584,1.6698,4078000.0],["2017-12-07",1.6127,1.6502,1.6111,1.6404,4397000.0],["2017-12-08",1.6535,1.6616,1.6355,1.6404,3658500.0],["2017-12-11",1.6388,1.66,1.6339,1.6502,5114000.0],["2017-12-12",1.6062,1.6698,1.5997,1.66,8272000.0],["2017-12-13",1.6584,1.6714,1.6257,1.6355,6479500.0],["2017-12-14",1.6176,1.6421,1.6111,1.6192,4569500.0],["2017-12-15",1.6437,1.6551,1.629,1.6355,9371000.0],["2017-12-18",1.6453,1.6681,1.6421,1.6437,3874000.0],["2017-12-19",1.6469,1.6665,1.6404,1.6518,4722500.0],["2017-12-20",1.6649,1.6861,1.66,1.6779,4752500.0],["2017-12-21",1.6698,1.7073,1.6698,1.6926,4489000.0],["2017-12-22",1.6698,1.6747,1.6502,1.6649,2871500.0],["2017-12-26",1.6877,1.7008,1.6828,1.6942,2148500.0],["2017-12-27",1.7024,1.7138,1.6942,1.6959,2681500.0],["2017-12-28",1.7056,1.7105,1.6893,1.7024,2887500.0],["2017-12-29",1.7073,1.7236,1.7024,1.704,2287000.0],["2018-01-02",1.7252,1.7448,1.7187,1.7301,3661500.0],["2018-01-03",1.7268,1.7301,1.7073,1.7138,5576000.0],["2018-01-04",1.7073,1.7138,1.6665,1.6698,8382500.0],["2018-01-05",1.6779,1.704,1.6714,1.6959,4073500.0],["2018-01-08",1.6861,1.7285,1.6812,1.722,4458000.0],["2018-01-09",1.7024,1.7105,1.6861,1.6926,3831500.0],["2018-01-10",1.6796,1.6959,1.6681,1.6681,3486000.0],["2018-01-11",1.6828,1.7073,1.6747,1.704,6709000.0],["2018-01-12",1.691,1.7268,1.6893,1.7138,4318500.0],["2018-01-16",1.7089,1.7301,1.7056,1.7154,5115500.0],["2018-01-17",1.7823,1.8116,1.7643,1.7953,11230000.0],["2018-01-18",1.8019,1.81,1.7758,1.7774,6930000.0],["2018-01-19",1.8149,1.8149,1.7937,1.7986,5898500.0],["2018-01-22",1.8084,1.8149,1.7904,1.7986,4554500.0],["2018-01-23",1.7709,1.7921,1.7529,1.7692,4175500.0],["2018-01-24",1.8116,1.8573,1.7741,1.8508,19777500.0],["2018-01-25",1.8573,1.8899,1.8279,1.8508,8619500.0],["2018-01-26",1.8361,1.8703,1.8263,1.8703,8907500.0],["2018-01-29",1.8589,1.8834,1.841,1.8622,5388000.0],["2018-01-30",1.8622,1.8818,1.8475,1.8703,5162500.0],["2018-01-31",1.8964,1.9013,1.8312,1.8491,10340000.0],["2018-02-01",1.8915,1.9062,1.8557,1.8557,7007000.0],["2018-02-02",1.797,1.8051,1.7823,1.7872,5196500.0],["2018-02-05",1.7627,1.7692,1.7024,1.7073,7128500.0],["2018-02-06",1.6844,1.7643,1.6796,1.7578,7267500.0],["2018-02-07",1.748,1.7741,1.7122,1.7122,5538000.0],["2018-02-08",1.735,1.7366,1.6518,1.6535,9495000.0],["2018-02-09",1.6714,1.6763,1.6127,1.6632,6934500.0],["2018-02-12",1.6567,1.7154,1.6502,1.7138,6679500.0],["2018-02-13",1.7171,1.7464,1.7008,1.7448,6704500.0],["2018-02-14",1.7285,1.8084,1.7252,1.7937,16347500.0],["2018-02-15",1.7839,1.8084,1.779,1.7904,5108000.0],["2018-02-16",1.7741,1.8198,1.7725,1.797,4186000.0],["2018-02-20",1.8051,1.8377,1.797,1.8231,5594000.0],["2018-02-21",1.8508,1.8638,1.8214,1.8214,8168500.0],["2018-02-22",1.8361,1.8426,1.8214,1.8312,4175500.0],["2018-02-23",1.8442,1.8785,1.8377,1.8752,6662000.0],["2018-02-26",1.8866,1.8915,1.8671,1.8752,5947500.0],["2018-02-27",1.9046,1.9372,1.872,1.9111,15955000.0],["2018-02-28",1.947,1.947,1.8769,1.8785,7299500.0],["2018-03-01",1.9078,1.9502,1.8964,1.9062,13237000.0],["2018-03-02",1.9013,1.9046,1.8573,1.8752,18616000.0],["2018-03-05",1.8801,1.9111,1.8703,1.8866,14144000.0],["2018-03-06",1.9078,1.9356,1.8915,1.8997,10762500.0],["2018-03-07",1.8997,1.9013,1.8606,1.8866,7890000.0],["2018-03-08",1.8866,1.8899,1.854,1.8752,7963000.0],["2018-03-09",1.9095,1.9356,1.8997,1.903,8680000.0],["2018-03-12",1.9095,1.9127,1.8638,1.8932,13693000.0],["2018-03-13",1.8948,1.9209,1.8866,1.903,10299500.0],["2018-03-14",1.9176,1.9176,1.8915,1.903,5882500.0],["2018-03-15",1.885,1.8932,1.8671,1.8703,8983000.0],["2018-03-16",1.8703,1.8866,1.8491,1.8818,24370500.0],["2018-03-19",1.903,1.9323,1.8769,1.903,8093500.0],["2018-03-20",1.8997,1.9013,1.8573,1.8687,5868500.0],["2018-03-21",1.8785,1.9242,1.8752,1.9209,12612500.0],["2018-03-22",1.9356,1.9356,1.8785,1.8818,8882000.0],["2018-03-23",1.8866,1.8932,1.8475,1.854,7401500.0],["2018-03-26",1.8785,1.8948,1.8622,1.8932,5714000.0],["2018-03-27",1.7611,1.7709,1.7203,1.7236,26014500.0],["2018-03-28",1.7122,1.7154,1.6469,1.6828,12512500.0],["2018-03-29",1.6861,1.7334,1.6698,1.7268,14073500.0],["2018-04-02",1.7073,1.7105,1.6747,1.6812,6318500.0],["2018-04-03",1.7105,1.7154,1.6893,1.7008,6224500.0],["2018-04-04",1.6453,1.6649,1.6306,1.6535,9210500.0],["2018-04-05",1.673,1.6779,1.6388,1.6763,10619000.0],["2018-04-06",1.6665,1.6698,1.6306,1.6372,6873000.0],["2018-04-09",1.6388,1.6421,1.5948,1.598,8170000.0],["2018-04-10",1.567,1.6029,1.5507,1.5882,6593000.0],["2018-04-11",1.585,1.6469,1.5833,1.6339,5469000.0],["2018-04-12",1.629,1.6388,1.6094,1.616,6803000.0],["2018-04-13",1.6143,1.6209,1.5931,1.616,7610000.0],["2018-04-16",1.6209,1.6225,1.5833,1.5882,7772000.0],["2018-04-17",1.5915,1.6062,1.5866,1.5948,7899000.0],["2018-04-18",1.6045,1.6404,1.6045,1.6339,9453000.0],["2018-04-19",1.6257,1.66,1.6209,1.6535,6032000.0],["2018-04-20",1.6388,1.6486,1.6111,1.6404,6607500.0],["2018-04-23",1.6274,1.6372,1.6045,1.6339,6973000.0],["2018-04-24",1.6355,1.6567,1.6143,1.629,9579500.0],["2018-04-25",1.6192,1.6323,1.598,1.6306,7240500.0],["2018-04-26",1.6421,1.6632,1.6339,1.6518,8051000.0],["2018-04-27",1.6796,1.6942,1.6714,1.6812,6772500.0],["2018-04-30",1.6729,1.7083,1.6729,1.678,7785000.0],["2018-05-01",1.6763,1.678,1.6444,1.6729,6916500.0],["2018-05-02",1.6376,1.6612,1.6141,1.6376,9924000.0],["2018-05-03",1.6259,1.6326,1.5906,1.6158,5351500.0],["2018-05-04",1.6006,1.6242,1.5939,1.6124,8667500.0],["2018-05-07",1.5468,1.5569,1.5317,1.5334,7355500.0],["2018-05-08",1.5653,1.5653,1.5166,1.5418,5646000.0],["2018-05-09",1.5401,1.5485,1.5216,1.5267,7942500.0],["2018-05-10",1.4796,1.483,1.4359,1.4426,14985500.0],["2018-05-11",1.4443,1.451,1.3384,1.3501,17619000.0],["2018-05-14",1.3653,1.377,1.2879,1.2997,23780000.0],["2018-05-15",1.2879,1.298,1.2408,1.2745,29041500.0],["2018-05-16",1.2627,1.2778,1.2526,1.2677,11526500.0],["2018-05-17",1.2627,1.2694,1.2341,1.2543,17150500.0],["2018-05-18",1.1938,1.2055,1.1736,1.187,28047000.0],["2018-05-21",1.1988,1.2005,1.1601,1.1786,11635000.0],["2018-05-22",1.1954,1.2223,1.1837,1.2055,10993500.0],["2018-05-23",1.2089,1.2123,1.187,1.2055,9670500.0],["2018-05-24",1.1954,1.1988,1.1837,1.1954,7527500.0],["2018-05-25",1.2072,1.2358,1.1904,1.1954,11554500.0],["2018-05-29",1.1635,1.1803,1.1568,1.1635,7118000.0],["2018-05-30",1.1769,1.182,1.15,1.1618,10987500.0],["2018-05-31",1.1719,1.1736,1.15,1.1551,4258000.0],["2018-06-01",1.1635,1.1736,1.1248,1.1316,8983500.0],["2018-06-04",1.145,1.1534,1.1265,1.15,10971500.0],["2018-06-05",1.1349,1.1433,1.0962,1.0962,7337500.0],["2018-06-06",1.0862,1.103,1.0744,1.1013,15742000.0],["2018-06-07",1.0727,1.0895,1.0256,1.0626,21606500.0],["2018-06-08",1.0912,1.1046,1.0508,1.0962,10108000.0],["2018-06-11",1.0862,1.1097,1.066,1.0777,14227000.0],["2018-06-12",1.0744,1.103,1.0744,1.0912,9271500.0],["2018-06-13",1.0895,1.0895,1.0391,1.0542,8954000.0],["2018-06-14",1.0593,1.0744,1.034,1.0458,14313000.0],["2018-06-15",1.0307,1.0357,1.0021,1.0307,35264500.0],["2018-06-18",1.0256,1.0374,1.0172,1.0307,10084500.0],["2018-06-19",1.0324,1.0777,1.0256,1.0643,8583000.0],["2018-06-20",1.0761,1.0845,1.0609,1.0727,7325500.0],["2018-06-21",1.0626,1.0761,1.0357,1.0374,7620500.0],["2018-06-22",1.0424,1.0424,1.0054,1.0139,6545500.0],["2018-06-25",1.029,1.0424,1.0122,1.0324,6282500.0],["2018-06-26",1.0357,1.0357,1.0038,1.0105,7254500.0],["2018-06-27",0.997,1.0038,0.9617,0.9718,11307500.0],["2018-06-28",0.9802,0.9903,0.9651,0.9819,6307000.0],["2018-06-29",0.987,1.0223,0.9836,1.0105,10941500.0],["2018-07-02",0.9987,1.0088,0.9903,1.0004,5379000.0],["2018-07-03",1.0071,1.0239,0.9954,1.0105,3291500.0],["2018-07-05",1.0189,1.0273,1.0054,1.0122,3624000.0],["2018-07-06",1.0105,1.0576,1.0054,1.0525,6275000.0],["2018-07-09",1.0609,1.0609,1.0139,1.0441,5781000.0],["2018-07-10",1.0542,1.0643,1.0441,1.0542,5519000.0],["2018-07-11",1.0424,1.0475,1.0239,1.0273,5109000.0],["2018-07-12",1.0374,1.0508,1.0324,1.0391,6028500.0],["2018-07-13",1.0357,1.0492,1.0155,1.0458,4136000.0],["2018-07-16",1.0441,1.0576,1.0374,1.0508,3876500.0],["2018-07-17",1.0677,1.108,1.0643,1.0996,8665500.0],["2018-07-18",1.1013,1.1046,1.071,1.0744,5530500.0],["2018-07-19",1.0441,1.0878,1.0357,1.0828,11524000.0],["2018-07-20",1.1332,1.1349,1.1013,1.1046,7003500.0],["2018-07-23",1.1013,1.1063,1.0862,1.1046,2781500.0],["2018-07-24",1.1198,1.1635,1.1131,1.1601,5784500.0],["2018-07-25",1.182,1.187,1.1585,1.182,7927000.0],["2018-07-26",1.1736,1.182,1.1601,1.1601,5322000.0],["2018-07-27",1.1669,1.1719,1.1366,1.1484,7516000.0],["2018-07-30",1.1517,1.1618,1.1433,1.1517,3507000.0],["2018-07-31",1.1433,1.1484,1.1198,1.1265,5375500.0],["2018-08-01",1.1265,1.1467,1.1181,1.1265,6289500.0],["2018-08-02",1.1231,1.1383,1.1131,1.1299,4673500.0],["2018-08-03",1.1534,1.2005,1.1467,1.1837,4769000.0],["2018-08-06",1.1786,1.2022,1.1786,1.1904,3660000.0],["2018-08-07",1.1971,1.219,1.182,1.1854,4029500.0],["2018-08-08",1.182,1.2123,1.1652,1.1685,6657000.0],["2018-08-09",1.1635,1.1736,1.1383,1.1635,4531000.0],["2018-08-10",1.1164,1.1215,1.0643,1.0677,6905000.0],["2018-08-13",1.0424,1.0996,1.0391,1.0929,4940500.0],["2018-08-14",1.1063,1.1349,1.0878,1.1248,7025000.0],["2018-08-15",1.0979,1.1198,1.0895,1.1114,4254000.0],["2018-08-16",1.1231,1.1383,1.0895,1.103,4244000.0],["2018-08-17",1.0828,1.0878,1.0441,1.0777,7724000.0],["2018-08-20",1.066,1.0727,1.0475,1.0677,4713000.0],["2018-08-21",1.0626,1.0744,1.0307,1.034,6552000.0],["2018-08-22",1.0273,1.0609,1.0239,1.0609,6092500.0],["2018-08-23",1.0593,1.0609,0.9987,0.9987,6228500.0],["2018-08-24",1.0155,1.0223,0.997,1.0155,6127000.0],["2018-08-27",1.0223,1.0508,1.0223,1.0408,4264500.0],["2018-08-28",1.0307,1.0357,1.0105,1.0189,4098500.0],["2018-08-29",1.0239,1.0408,1.0139,1.029,6841000.0],["2018-08-30",1.0139,1.0172,0.9836,0.9937,6395000.0],["2018-08-31",0.9903,1.0223,0.9836,1.0105,7718000.0],["2018-09-04",0.9701,0.992,0.9601,0.9819,5669000.0],["2018-09-05",0.9752,1.0054,0.9701,0.9836,5774000.0],["2018-09-06",0.9735,1.0088,0.9685,1.0088,10145500.0],["2018-09-07",1.0256,1.0643,1.0122,1.0256,6829000.0],["2018-09-10",1.0239,1.0324,0.9937,0.997,8176500.0],["2018-09-11",0.9685,0.9735,0.9516,0.9718,10162000.0],["2018-09-12",0.9735,1.0038,0.9735,0.992,8045500.0],["2018-09-13",0.9836,0.9987,0.9617,0.9701,14713500.0],["2018-09-14",0.9752,0.9819,0.9382,0.9584,13701500.0],["2018-09-17",0.9584,0.9937,0.9533,0.987,8439000.0],["2018-09-18",0.9853,1.0105,0.9752,0.9954,9087500.0],["2018-09-19",0.9987,1.0105,0.9752,0.9802,5516500.0],["2018-09-20",0.9937,1.0021,0.9785,0.9903,8092500.0],["2018-09-21",0.992,1.0357,0.9903,1.0273,21242500.0],["2018-09-24",1.034,1.0408,0.9903,0.9937,6297000.0],["2018-09-25",0.9735,1.0122,0.9634,1.0038,5916500.0],["2018-09-26",1.0139,1.0391,1.0038,1.0071,5366500.0],["2018-09-27",1.0071,1.0559,1.0054,1.0256,7503000.0],["2018-09-28",1.0155,1.0239,0.9886,0.992,7999000.0],["2018-10-01",0.9954,0.997,0.9785,0.9853,3429000.0],["2018-10-02",1.0324,1.0895,1.029,1.0777,12771000.0],["2018-10-03",1.1534,1.1585,1.0912,1.1147,13049000.0],["2018-10-04",1.1181,1.1349,1.0895,1.1231,9177000.0],["2018-10-05",1.1416,1.1635,1.1316,1.145,7581500.0],["2018-10-08",1.2005,1.298,1.1938,1.2543,25556500.0],["2018-10-09",1.2711,1.303,1.2543,1.2963,16776500.0],["2018-10-10",1.2745,1.2745,1.2257,1.2341,15123500.0],["2018-10-11",1.2442,1.261,1.2106,1.2156,11062500.0],["2018-10-12",1.2425,1.2425,1.2207,1.2274,8918500.0],["2018-10-15",1.2308,1.2543,1.2139,1.2392,13511000.0],["2018-10-16",1.2694,1.2711,1.2223,1.2425,11832500.0],["2018-10-17",1.2425,1.2997,1.2324,1.2745,14549500.0],["2018-10-18",1.2627,1.2728,1.2274,1.2274,11157000.0],["2018-10-19",1.2492,1.2694,1.2375,1.256,10310500.0],["2018-10-22",1.298,1.3148,1.2694,1.2862,13295500.0],["2018-10-23",1.2711,1.2946,1.261,1.2711,11424500.0],["2018-10-24",1.2946,1.2946,1.2375,1.2392,17948500.0],["2018-10-25",1.2627,1.2627,1.2459,1.2509,44894500.0],["2018-10-26",1.2577,1.2795,1.2442,1.2593,30703500.0],["2018-10-29",1.3535,1.3585,1.2543,1.2644,30460500.0],["2018-10-30",1.2677,1.2862,1.2425,1.2577,18811000.0],["2018-10-31",1.2593,1.2593,1.2223,1.2476,15461000.0],["2018-11-01",1.2694,1.2879,1.2442,1.2711,21101000.0],["2018-11-02",1.2862,1.3098,1.2728,1.3014,13464500.0],["2018-11-05",1.2812,1.3131,1.2728,1.2862,9136500.0],["2018-11-06",1.2795,1.2896,1.2627,1.2745,5793500.0],["2018-11-07",1.2846,1.2896,1.2526,1.2677,6414000.0],["2018-11-08",1.2644,1.2694,1.2123,1.2308,7169500.0],["2018-11-09",1.2308,1.2308,1.1786,1.2005,9052000.0],["2018-11-12",1.2257,1.2661,1.2207,1.2274,10011000.0],["2018-11-13",1.2139,1.2223,1.2005,1.2173,9423500.0],["2018-11-14",1.2274,1.2375,1.2089,1.2257,8888500.0],["2018-11-15",1.2257,1.2677,1.2207,1.2577,6560500.0],["2018-11-16",1.2425,1.261,1.2392,1.2526,6433500.0],["2018-11-19",1.2442,1.2492,1.2291,1.2425,10816000.0],["2018-11-20",1.2324,1.2408,1.2156,1.224,4846500.0],["2018-11-21",1.2257,1.2375,1.219,1.2274,15399500.0],["2018-11-23",1.2173,1.2274,1.2055,1.2139,7513500.0],["2018-11-26",1.2005,1.2072,1.1702,1.1769,18942000.0],["2018-11-27",1.2005,1.2324,1.1971,1.2257,17226000.0],["2018-11-28",1.2442,1.261,1.2173,1.2492,12229500.0],["2018-11-29",1.2509,1.2509,1.2308,1.2408,8001500.0],["2018-11-30",1.224,1.2375,1.2022,1.2156,8682500.0],["2018-12-03",1.2543,1.2577,1.2308,1.2358,10579500.0],["2018-12-04",1.256,1.2677,1.2223,1.2274,18898000.0],["2018-12-06",1.1971,1.2291,1.1921,1.224,8590000.0],["2018-12-07",1.219,1.2358,1.2106,1.2291,12002000.0],["2018-12-10",1.2207,1.2223,1.1954,1.2089,6423500.0],["2018-12-11",1.2291,1.2509,1.2274,1.2375,13472000.0],["2018-12-12",1.33,1.3552,1.3165,1.3417,39745500.0],["2018-12-13",1.3434,1.3451,1.3148,1.34,15585500.0],["2018-12-14",1.3165,1.3182,1.293,1.2997,9057500.0],["2018-12-17",1.3131,1.3165,1.2795,1.2812,10420000.0],["2018-12-18",1.298,1.3047,1.2812,1.2896,7010000.0],["2018-12-19",1.3014,1.3199,1.261,1.2711,8875000.0],["2018-12-20",1.34,1.3434,1.3115,1.3333,11949000.0],["2018-12-21",1.3232,1.3384,1.3014,1.3131,15084000.0],["2018-12-24",1.3081,1.3131,1.2846,1.293,2305500.0],["2018-12-26",1.2745,1.3199,1.2745,1.3182,3839000.0],["2018-12-27",1.303,1.3283,1.2946,1.3249,4372500.0],["2018-12-28",1.3367,1.3636,1.33,1.3484,5685000.0],["2018-12-31",1.3518,1.3602,1.3384,1.3569,3715500.0],["2019-01-02",1.3854,1.5284,1.3838,1.5199,19866000.0],["2019-01-03",1.7335,1.7419,1.5855,1.6242,36309000.0],["2019-01-04",1.6141,1.7066,1.604,1.6931,13190500.0],["2019-01-07",1.6864,1.6898,1.6259,1.6528,17029000.0],["2019-01-08",1.678,1.6982,1.6545,1.6696,13997500.0],["2019-01-09",1.7167,1.7234,1.6847,1.7066,12193500.0],["2019-01-10",1.7116,1.7167,1.6629,1.7167,13530500.0],["2019-01-11",1.6931,1.7923,1.6914,1.7806,19831500.0],["2019-01-14",1.91,1.9285,1.8663,1.8663,29789500.0],["2019-01-15",1.8747,1.8982,1.8512,1.868,18777000.0],["2019-01-16",1.8428,1.8529,1.8091,1.8209,9744000.0],["2019-01-17",1.7923,1.8461,1.7856,1.8293,9842000.0],["2019-01-18",1.8444,1.8512,1.7906,1.8209,13957500.0],["2019-01-22",1.8276,1.8394,1.7974,1.8125,7591500.0],["2019-01-23",1.8764,1.8781,1.836,1.8629,16786500.0],["2019-01-24",1.9067,1.9386,1.8898,1.9033,16201500.0],["2019-01-25",1.91,1.9218,1.8865,1.9033,8807500.0],["2019-01-28",1.9016,1.9588,1.8982,1.9352,11002000.0],["2019-01-29",2.0597,2.0597,1.9773,1.9874,35132500.0],["2019-01-30",1.9588,1.9722,1.9184,1.9571,12156000.0],["2019-01-31",2.0008,2.0008,1.9588,1.9924,8365000.0],["2019-02-01",2.0075,2.0412,2.0042,2.0243,9089500.0],["2019-02-04",1.9907,1.9991,1.9672,1.979,8935500.0],["2019-02-05",1.9201,1.9689,1.9167,1.947,13258000.0],["2019-02-06",1.8966,1.9083,1.8629,1.873,8964500.0],["2019-02-07",1.7856,1.8243,1.7385,1.7822,22317500.0],["2019-02-08",1.7906,1.9067,1.7537,1.873,28239000.0],["2019-02-11",1.8529,1.8545,1.6931,1.7167,29894500.0],["2019-02-12",1.6494,1.7587,1.6427,1.7217,36458500.0],["2019-02-13",1.6948,1.72,1.6763,1.7032,13400000.0],["2019-02-14",1.6864,1.8175,1.683,1.7873,23774000.0],["2019-02-15",1.8024,1.8091,1.7671,1.7923,10732000.0],["2019-02-19",1.7789,1.7873,1.7537,1.7637,8299500.0],["2019-02-20",1.7503,1.7621,1.7335,1.7419,8992000.0],["2019-02-21",1.7486,1.7738,1.7301,1.7688,9749000.0],["2019-02-22",1.7738,1.8142,1.7654,1.8024,6369000.0],["2019-02-25",1.7957,1.799,1.7587,1.7738,5961500.0],["2019-02-26",1.7772,1.799,1.7167,1.7906,13662500.0],["2019-02-27",1.7856,1.8243,1.7721,1.8041,6972000.0],["2019-02-28",1.7839,1.7873,1.7352,1.7486,19153500.0],["2019-03-01",1.7335,1.7402,1.7099,1.7352,5695500.0],["2019-03-04",1.7671,1.7822,1.715,1.757,10431500.0],["2019-03-05",1.7604,1.8024,1.7436,1.7957,9865000.0],["2019-03-06",1.794,1.794,1.6931,1.7049,11834000.0],["2019-03-07",1.6881,1.6881,1.6343,1.6679,14360500.0],["2019-03-08",1.6679,1.715,1.6645,1.7049,6786000.0],["2019-03-11",1.715,1.8058,1.7049,1.7856,13270500.0],["2019-03-12",1.8142,1.9033,1.799,1.8781,11171000.0],["2019-03-13",1.8663,1.8999,1.8444,1.8831,9783500.0],["2019-03-14",1.8579,1.8882,1.8512,1.8764,8736000.0],["2019-03-15",1.9386,1.9521,1.9083,1.9117,9034500.0],["2019-03-18",1.9285,1.9403,1.9067,1.9369,8862000.0],["2019-03-19",1.9251,1.9504,1.9184,1.9235,4104000.0],["2019-03-20",1.9117,1.947,1.8848,1.9117,4425000.0],["2019-03-21",1.9184,1.9218,1.7806,1.8545,12925500.0],["2019-03-22",1.7772,1.8175,1.7099,1.7335,15945000.0],["2019-03-25",1.7352,1.7806,1.7318,1.7604,8931000.0],["2019-03-26",1.7822,1.8075,1.7654,1.794,8905000.0],["2019-03-27",1.7385,1.7553,1.6814,1.6847,10512500.0],["2019-03-28",1.683,1.7637,1.678,1.752,12582500.0],["2019-03-29",1.7772,1.8276,1.7671,1.7789,10831500.0],["2019-04-01",1.8529,1.8613,1.7839,1.8125,10552000.0],["2019-04-02",1.7839,1.7839,1.7284,1.7621,15701000.0],["2019-04-03",1.7755,1.8007,1.7486,1.7671,12904000.0],["2019-04-04",1.7604,1.8075,1.7587,1.8041,6966500.0],["2019-04-05",1.794,1.794,1.7503,1.7637,12993500.0],["2019-04-08",1.7604,1.7772,1.7452,1.7772,11499000.0],["2019-04-09",1.7419,1.757,1.7284,1.7503,11773500.0],["2019-04-10",1.7738,1.7822,1.752,1.7604,19532500.0],["2019-04-11",1.7604,1.7789,1.7301,1.7452,6974500.0],["2019-04-12",1.7284,1.7352,1.6645,1.678,26408500.0],["2019-04-15",1.6965,1.7301,1.6948,1.7133,24673500.0],["2019-04-16",1.7755,1.8142,1.7654,1.7705,10859000.0],["2019-04-17",1.7654,1.7755,1.7015,1.7402,17901000.0],["2019-04-18",1.7335,1.7772,1.7183,1.7587,7082500.0],["2019-04-22",1.7469,1.794,1.7352,1.7822,5421000.0],["2019-04-23",1.7671,1.8108,1.7654,1.7974,12099500.0],["2019-04-24",1.7755,1.8091,1.7402,1.7856,5864000.0],["2019-04-25",1.8915,1.905,1.8512,1.8831,8569000.0],["2019-04-26",1.9252,1.9974,1.91,1.984,13188000.0],["2019-04-29",2.0344,2.058,2.021,2.0395,15725000.0],["2019-04-30",2.0412,2.0688,2.0119,2.0619,7108500.0],["2019-05-01",2.0567,2.0688,2.0291,2.0326,5940000.0],["2019-05-02",2.0257,2.036,1.9998,2.0222,14580500.0],["2019-05-03",2.0291,2.0464,2.0171,2.0447,9419500.0],["2019-05-06",2.0102,2.0498,2.0067,2.0274,9854500.0],["2019-05-07",2.0033,2.0653,1.9343,2.0567,15529000.0],["2019-05-08",2.0964,2.124,2.0653,2.105,12625500.0],["2019-05-09",2.0636,2.1309,2.0326,2.0878,11407500.0],["2019-05-10",2.0619,2.0688,1.9516,1.974,10092500.0],["2019-05-13",1.9188,1.936,1.8378,1.8412,11516000.0],["2019-05-14",1.8395,1.8774,1.8257,1.8654,8135000.0],["2019-05-15",1.8119,1.8602,1.8016,1.824,8633000.0],["2019-05-16",1.7723,1.7878,1.7136,1.7223,17274500.0],["2019-05-17",1.6826,1.7016,1.5964,1.6637,22433500.0],["2019-05-20",1.674,1.7205,1.655,1.7085,15609000.0],["2019-05-21",1.7188,1.7843,1.6912,1.7378,19796500.0],["2019-05-22",1.7412,1.8757,1.7292,1.8016,23198500.0],["2019-05-23",1.7723,1.8343,1.7447,1.7567,11891500.0],["2019-05-24",1.743,1.7567,1.724,1.7326,5649500.0],["2019-05-28",1.7947,1.8998,1.7705,1.8274,22693500.0],["2019-05-29",1.886,1.9429,1.8826,1.9102,10735000.0],["2019-05-30",1.9188,1.9567,1.9016,1.9188,10113500.0],["2019-05-31",1.9188,1.9447,1.905,1.936,9084500.0],["2019-06-03",1.9429,1.9722,1.9309,1.9447,8425500.0],["2019-06-04",2.0274,2.1791,2.005,2.1636,28491000.0],["2019-06-05",2.1515,2.1843,2.1343,2.1515,8863000.0],["2019-06-06",2.2377,2.2412,2.1291,2.1481,12092000.0],["2019-06-07",2.1602,2.186,2.1205,2.1257,5467500.0],["2019-06-10",2.1102,2.1222,2.0878,2.1033,6067500.0],["2019-06-11",2.1102,2.1102,2.0447,2.1015,12655000.0],["2019-06-12",2.0946,2.1481,2.0688,2.0757,9955000.0],["2019-06-13",2.1188,2.1602,2.1153,2.1326,6796500.0],["2019-06-14",2.1119,2.1257,2.024,2.0464,11532500.0],["2019-06-17",2.0481,2.1067,2.0274,2.0671,10128000.0],["2019-06-18",2.0998,2.1102,2.0636,2.0809,7177000.0],["2019-06-19",2.0774,2.1257,2.0447,2.1222,9325500.0],["2019-06-20",2.155,2.1808,2.124,2.1636,3672500.0],["2019-06-21",2.1343,2.1412,2.105,2.1171,9775500.0],["2019-06-24",2.0946,2.1205,2.0688,2.0878,5058000.0],["2019-06-25",2.0878,2.0981,2.036,2.055,5006000.0],["2019-06-26",2.0653,2.0757,2.0326,2.036,3914000.0],["2019-06-27",2.0033,2.074,1.9809,2.0584,6689000.0],["2019-06-28",2.0929,2.124,2.0878,2.0981,4801000.0],["2019-07-01",2.1395,2.1791,2.1136,2.1309,9370000.0],["2019-07-02",2.1533,2.1688,2.1102,2.1343,6783500.0],["2019-07-03",2.1274,2.1395,2.0705,2.1067,6360500.0],["2019-07-05",2.1757,2.2102,2.1602,2.2084,7614500.0],["2019-07-08",2.2153,2.236,2.1964,2.2084,3714000.0],["2019-07-09",2.1929,2.236,2.174,2.205,4642500.0],["2019-07-10",2.2412,2.3084,2.236,2.2705,11625000.0],["2019-07-11",2.3808,2.4136,2.3446,2.3808,11585000.0],["2019-07-12",2.3584,2.4032,2.3188,2.3688,9263500.0],["2019-07-15",2.3584,2.3843,2.3326,2.3429,4623000.0],["2019-07-16",2.3532,2.3688,2.2998,2.3067,6441500.0],["2019-07-17",2.3481,2.3532,2.305,2.3481,13597500.0],["2019-07-18",2.4377,2.4894,2.4308,2.4722,9624500.0],["2019-07-19",2.4532,2.4601,2.4015,2.4067,12467500.0],["2019-07-22",2.4274,2.4429,2.3826,2.4032,6941500.0],["2019-07-23",2.4205,2.4222,2.3705,2.3808,6404500.0],["2019-07-24",2.4015,2.4119,2.3653,2.3929,7552000.0],["2019-07-25",2.3757,2.3877,2.3395,2.3584,4630000.0],["2019-07-26",2.3808,2.4015,2.3567,2.3912,5813500.0],["2019-07-29",2.367,2.3739,2.3343,2.3601,5300000.0],["2019-07-30",2.3584,2.417,2.3584,2.4136,6222500.0],["2019-07-31",2.417,2.4446,2.367,2.3981,11733000.0],["2019-08-01",2.4308,2.517,2.4257,2.4567,11189000.0],["2019-08-02",2.4653,2.4774,2.405,2.4653,9285500.0],["2019-08-05",2.3877,2.3929,2.3222,2.336,8621500.0],["2019-08-06",2.355,2.3705,2.3101,2.3688,6218500.0],["2019-08-07",2.3222,2.3688,2.2843,2.3636,7342500.0],["2019-08-08",2.3705,2.4929,2.3688,2.4705,8419500.0],["2019-08-09",2.4412,2.5136,2.436,2.5015,5209000.0],["2019-08-12",2.4257,2.4894,2.4222,2.4843,6676000.0],["2019-08-13",2.4688,2.5136,2.4601,2.4877,7319000.0],["2019-08-14",2.436,2.467,2.3601,2.367,6241500.0],["2019-08-15",2.2757,2.2964,2.1843,2.267,11350500.0],["2019-08-16",2.2739,2.2895,2.2446,2.2636,9812000.0],["2019-08-19",2.2912,2.2964,2.1843,2.2119,4831000.0],["2019-08-20",2.1895,2.2446,2.1757,2.2291,4971000.0],["2019-08-21",2.2688,2.3532,2.236,2.3446,7004500.0],["2019-08-22",2.3239,2.3532,2.3084,2.3084,9006000.0],["2019-08-23",2.3067,2.3326,2.1808,2.1843,9721000.0],["2019-08-26",2.1981,2.1998,2.1153,2.1395,10701500.0],["2019-08-27",2.1343,2.1481,2.0774,2.0998,6970500.0],["2019-08-28",2.0895,2.0946,2.0533,2.0912,8452000.0],["2019-08-29",2.0981,2.1274,2.0809,2.1067,6327000.0],["2019-08-30",2.1326,2.1498,2.0998,2.1343,5194500.0],["2019-09-03",2.105,2.1395,2.0653,2.0722,5414000.0],["2019-09-04",2.1084,2.155,2.0791,2.1412,4912000.0],["2019-09-05",2.174,2.2084,2.1567,2.1808,5290000.0],["2019-09-06",2.1946,2.1946,2.1446,2.1791,6695000.0],["2019-09-09",2.1688,2.1688,2.0533,2.0567,14713000.0],["2019-09-10",2.0602,2.1188,2.0326,2.1171,9017500.0],["2019-09-11",2.1291,2.1722,2.1188,2.1636,6090000.0],["2019-09-12",2.1877,2.2119,2.1722,2.186,6755000.0],["2019-09-13",2.1671,2.1722,2.124,2.1395,6253000.0],["2019-09-16",2.1153,2.1515,2.0998,2.124,6332000.0],["2019-09-17",2.1067,2.1343,2.0946,2.1274,3812500.0],["2019-09-18",2.1205,2.124,2.0809,2.0929,4799000.0],["2019-09-19",2.1171,2.1533,2.0843,2.086,5080000.0],["2019-09-20",2.0757,2.0757,2.0171,2.0481,11999000.0],["2019-09-23",2.0171,2.036,1.9929,2.0067,5906000.0],["2019-09-24",2.0222,2.0222,1.9929,2.0102,4040000.0],["2019-09-25",1.9619,2.0102,1.9205,1.9998,8892000.0],["2019-09-26",2.0412,2.0447,1.8964,2.0067,15756000.0],["2019-09-27",1.9998,2.024,1.9826,1.9998,2759500.0],["2019-09-30",2.0119,2.0602,2.0033,2.0481,7833500.0],["2019-10-01",2.0447,2.074,2.0274,2.055,5510000.0],["2019-10-02",2.036,2.0602,2.0102,2.0257,4128000.0],["2019-10-03",2.0395,2.0998,2.0205,2.0946,6000000.0],["2019-10-04",2.1136,2.1377,2.0912,2.1343,5828000.0],["2019-10-07",2.1067,2.1119,2.0326,2.0343,4188500.0],["2019-10-08",2.0567,2.074,2.0395,2.055,6592000.0],["2019-10-09",2.1102,2.1291,2.0757,2.1015,5721500.0],["2019-10-10",2.105,2.1171,2.0619,2.0705,6802500.0],["2019-10-11",2.0895,2.1291,2.086,2.1102,3670500.0],["2019-10-14",2.105,2.1084,2.0481,2.0757,3331000.0],["2019-10-15",2.1222,2.1395,2.055,2.0567,4056500.0],["2019-10-16",2.0378,2.1326,2.0343,2.1291,6052000.0],["2019-10-17",2.1343,2.1412,2.0912,2.1015,4131500.0],["2019-10-18",2.1015,2.1567,2.0843,2.1291,6593000.0],["2019-10-21",2.1067,2.1377,2.0929,2.1377,1910000.0],["2019-10-22",2.1343,2.2274,2.1343,2.2102,9459000.0],["2019-10-23",2.1912,2.3067,2.1912,2.2964,13061500.0],["2019-10-24",2.3015,2.3205,2.255,2.2653,4790500.0],["2019-10-25",2.267,2.2946,2.2533,2.2602,6824500.0],["2019-10-28",2.2653,2.2722,2.2515,2.2584,3589000.0],["2019-10-29",2.2205,2.2843,2.2136,2.2808,5752500.0],["2019-10-30",2.267,2.3739,2.2602,2.3567,9665000.0],["2019-10-31",2.3481,2.3912,2.3205,2.3343,8732500.0],["2019-11-01",2.3688,2.3912,2.317,2.3601,15298500.0],["2019-11-04",2.3877,2.3946,2.336,2.3567,4764000.0],["2019-11-05",2.3567,2.3739,2.3274,2.3446,3119500.0],["2019-11-06",2.3033,2.3326,2.2791,2.286,4367000.0],["2019-11-07",2.305,2.3222,2.286,2.2895,2946500.0],["2019-11-08",2.236,2.2584,2.1808,2.2171,5837000.0],["2019-11-11",2.1929,2.2239,2.1877,2.2084,6664000.0],["2019-11-12",2.1584,2.1653,2.1205,2.1429,4519500.0],["2019-11-13",2.1257,2.1515,2.074,2.1102,8951500.0],["2019-11-14",2.1067,2.1291,2.0929,2.1033,5685500.0],["2019-11-15",2.1102,2.1946,2.0946,2.1929,4160500.0],["2019-11-18",2.1515,2.1722,2.1188,2.1343,6282500.0],["2019-11-19",2.1205,2.1274,2.0912,2.1033,4013000.0],["2019-11-20",2.1015,2.1446,2.0946,2.1446,6461000.0],["2019-11-21",2.1429,2.1929,2.1343,2.1912,8904500.0],["2019-11-22",2.1791,2.2429,2.174,2.2412,9362000.0],["2019-11-25",2.2446,2.2481,2.1981,2.2153,5553500.0],["2019-11-26",2.1343,2.2015,2.0912,2.1895,17207000.0],["2019-11-27",2.2102,2.2222,2.1671,2.2084,9008500.0],["2019-11-29",2.286,2.3274,2.2774,2.3067,4628000.0],["2019-12-02",2.4084,2.4153,2.3481,2.3481,9930500.0],["2019-12-03",2.3464,2.367,2.3343,2.3377,6268000.0],["2019-12-04",2.336,2.4308,2.3188,2.367,13266000.0],["2019-12-05",2.3688,2.4222,2.3619,2.3981,5702000.0],["2019-12-06",2.4308,2.4429,2.4136,2.4308,7545000.0],["2019-12-09",2.4291,2.4929,2.4274,2.4636,9378500.0],["2019-12-10",2.4705,2.4894,2.4498,2.4774,5986000.0],["2019-12-11",2.4912,2.5739,2.4912,2.5722,10825500.0],["2019-12-12",2.467,2.505,2.4584,2.4912,10289000.0],["2019-12-13",2.4722,2.4963,2.4153,2.436,9061000.0],["2019-12-16",2.4791,2.4825,2.4463,2.4774,7455000.0],["2019-12-17",2.4532,2.4688,2.4326,2.455,6234500.0],["2019-12-18",2.4722,2.4998,2.4653,2.4963,4723000.0],["2019-12-19",2.4705,2.5412,2.4705,2.5256,5130000.0],["2019-12-20",2.5032,2.5153,2.4877,2.4963,13999500.0],["2019-12-23",2.5256,2.5377,2.5119,2.5291,4332000.0],["2019-12-24",2.5412,2.5601,2.5291,2.5412,1023500.0],["2019-12-26",2.5463,2.617,2.5412,2.6136,3996500.0],["2019-12-27",2.6084,2.6136,2.5843,2.6032,4104500.0],["2019-12-30",2.6084,2.6274,2.586,2.5981,3811500.0],["2019-12-31",2.5963,2.605,2.5739,2.5946,4041500.0],["2020-01-02",2.586,2.5998,2.5532,2.5825,3212500.0],["2020-01-03",2.5377,2.5601,2.5239,2.5377,4631000.0],["2020-01-06",2.5084,2.5188,2.4619,2.4757,10508500.0],["2020-01-07",2.4326,2.4394,2.4067,2.4274,7434500.0],["2020-01-08",2.4015,2.4222,2.3843,2.3877,11941000.0],["2020-01-09",2.4015,2.4377,2.3877,2.4377,12063000.0],["2020-01-10",2.455,2.455,2.3912,2.4032,11762000.0],["2020-01-13",2.4774,2.4877,2.4601,2.4825,14266500.0],["2020-01-14",2.5239,2.5584,2.5067,2.5429,10814500.0],["2020-01-15",2.5412,2.5429,2.5101,2.5136,4164500.0],["2020-01-16",2.5136,2.5136,2.4584,2.4688,4668500.0],["2020-01-17",2.4912,2.4998,2.467,2.4774,4251500.0],["2020-01-21",2.4774,2.4843,2.4601,2.4619,3761500.0],["2020-01-22",2.5205,2.5205,2.4808,2.4912,5756000.0],["2020-01-23",2.4912,2.5825,2.4825,2.5791,6953500.0],["2020-01-24",2.5739,2.5825,2.5412,2.5636,4590000.0],["2020-01-27",2.4946,2.5205,2.4808,2.5015,5496000.0],["2020-01-28",2.5584,2.6549,2.5256,2.6481,9360500.0],["2020-01-29",2.5912,2.5998,2.5325,2.5498,5823500.0],["2020-01-30",2.455,2.5067,2.4239,2.4946,6471000.0],["2020-01-31",2.4567,2.4601,2.4205,2.4412,7010500.0],["2020-02-03",2.4808,2.5222,2.4739,2.5136,5275000.0],["2020-02-04",2.5515,2.5981,2.5274,2.5343,6796000.0],["2020-02-05",2.5912,2.6084,2.5636,2.5981,7550500.0],["2020-02-06",2.6084,2.6118,2.5394,2.5756,13847000.0],["2020-02-07",2.5532,2.5567,2.4963,2.4998,4755500.0],["2020-02-10",2.467,2.4757,2.4136,2.4343,6419500.0],["2020-02-11",2.4619,2.5067,2.4515,2.4963,5462500.0],["2020-02-12",2.4912,2.5532,2.486,2.5256,8574500.0],["2020-02-13",2.5101,2.5325,2.4998,2.5119,3127000.0],["2020-02-14",2.5256,2.567,2.5119,2.5636,3930500.0],["2020-02-18",2.5325,2.567,2.5308,2.5601,5966500.0],["2020-02-19",2.5756,2.6274,2.5687,2.6067,6068500.0],["2020-02-20",2.5532,2.5567,2.5032,2.5325,5748500.0],["2020-02-21",2.5032,2.5756,2.4929,2.5584,3265500.0],["2020-02-24",2.4998,2.4998,2.4498,2.4498,3697500.0],["2020-02-25",2.4653,2.4739,2.3774,2.4084,5032500.0],["2020-02-26",2.417,2.4567,2.3119,2.3395,9352000.0],["2020-02-27",2.2877,2.3636,2.267,2.2688,7379500.0],["2020-02-28",2.1998,2.2481,2.1343,2.2464,15144000.0],["2020-03-02",2.2412,2.305,2.2136,2.3033,7017500.0],["2020-03-03",2.2946,2.3929,2.2446,2.2636,8723000.0],["2020-03-04",2.3343,2.3601,2.2774,2.3377,7010500.0],["2020-03-05",2.2877,2.3222,2.1895,2.2153,7527500.0],["2020-03-06",2.1188,2.1567,2.074,2.1136,10683000.0],["2020-03-09",1.886,1.9291,1.5516,1.8585,8530500.0],["2020-03-10",1.9602,2.0119,1.886,1.9929,7773500.0],["2020-03-11",1.9585,1.9843,1.724,1.824,11703000.0],["2020-03-12",1.6378,1.6705,1.4102,1.4861,7699500.0],["2020-03-13",1.7378,1.7757,1.5257,1.774,13630000.0],["2020-03-16",1.5447,1.5981,1.4533,1.4792,6837000.0],["2020-03-17",1.5757,1.6154,1.4775,1.6016,6639000.0],["2020-03-18",1.3706,1.4275,0.9982,1.1999,7745500.0],["2020-03-19",1.1999,1.2758,1.0637,1.2292,10108000.0],["2020-03-20",1.2723,1.2826,1.1258,1.1396,9213500.0],["2020-03-23",1.0913,1.1275,0.9551,1.0085,8961000.0],["2020-03-24",1.0758,1.1275,1.0068,1.1034,11007000.0],["2020-03-25",1.0758,1.2206,1.0654,1.1913,12206000.0],["2020-03-26",1.2171,1.393,1.2137,1.374,9448500.0],["2020-03-27",1.3085,1.4119,1.2964,1.343,8182000.0],["2020-03-30",1.3533,1.3775,1.3016,1.3464,6350500.0],["2020-03-31",1.3206,1.3309,1.2395,1.2723,8426000.0],["2020-04-01",1.2154,1.2361,1.1689,1.1913,9128000.0],["2020-04-02",1.1706,1.1999,1.1085,1.1568,7021500.0],["2020-04-03",1.1516,1.1585,1.0706,1.093,5438500.0],["2020-04-06",1.1758,1.2068,1.1292,1.1689,7938500.0],["2020-04-07",1.2964,1.3068,1.2378,1.2689,6971000.0],["2020-04-08",1.2499,1.3482,1.2327,1.3344,11023000.0],["2020-04-09",1.3723,1.4292,1.3706,1.4206,8502000.0],["2020-04-13",1.3706,1.3861,1.3051,1.3809,12944000.0],["2020-04-14",1.3895,1.4206,1.3826,1.3982,9351500.0],["2020-04-15",1.3326,1.362,1.3085,1.3395,5691500.0],["2020-04-16",1.3533,1.3602,1.3189,1.3464,11186500.0],["2020-04-17",1.3982,1.4119,1.3602,1.3895,8026000.0],["2020-04-20",1.3344,1.3482,1.3154,1.3257,11678500.0],["2020-04-21",1.2947,1.3137,1.2689,1.2999,6287500.0],["2020-04-22",1.3413,1.3775,1.3275,1.374,7764500.0],["2020-04-23",1.3533,1.3637,1.2895,1.312,10429000.0],["2020-04-24",1.2327,1.2395,1.0878,1.1327,19296500.0],["2020-04-27",1.1878,1.2499,1.1671,1.2309,10117500.0],["2020-04-28",1.2982,1.3154,1.2671,1.3085,12039500.0],["2020-04-29",1.3154,1.3757,1.312,1.3654,13861000.0],["2020-04-30",1.3171,1.3309,1.2878,1.3206,9345000.0],["2020-05-01",1.2978,1.3013,1.2621,1.2764,7342000.0],["2020-05-04",1.2443,1.2942,1.2336,1.2924,10908000.0],["2020-05-05",1.2978,1.3602,1.2942,1.3227,8342000.0],["2020-05-06",1.2995,1.3085,1.2496,1.2568,6514500.0],["2020-05-07",1.2193,1.23,1.1712,1.1926,13623500.0],["2020-05-08",1.2122,1.2728,1.2086,1.271,12335500.0],["2020-05-11",1.271,1.3067,1.2354,1.2728,9619500.0],["2020-05-12",1.2871,1.3102,1.1961,1.1961,10243500.0],["2020-05-13",1.2033,1.2051,1.1409,1.1712,8627000.0],["2020-05-14",1.1498,1.2389,1.1159,1.23,10461500.0],["2020-05-15",1.2068,1.2158,1.1534,1.1605,8086500.0],["2020-05-18",1.2086,1.2782,1.2033,1.2692,7629000.0],["2020-05-19",1.2585,1.2871,1.2247,1.2247,10716500.0],["2020-05-20",1.2603,1.2657,1.2175,1.2229,10896000.0],["2020-05-21",1.2657,1.3548,1.2568,1.3495,11350500.0],["2020-05-22",1.3245,1.3994,1.312,1.394,11789500.0],["2020-05-26",1.6703,1.6989,1.6133,1.6489,17344500.0],["2020-05-27",1.7238,1.8022,1.7149,1.7898,15412000.0],["2020-05-28",1.7488,1.7862,1.7185,1.7238,10062500.0],["2020-05-29",1.7737,1.804,1.681,1.788,17516500.0],["2020-06-01",1.7933,1.8183,1.7577,1.7773,11411000.0],["2020-06-02",1.829,1.8593,1.8219,1.8522,13528500.0],["2020-06-03",1.9306,1.9484,1.8611,1.9056,11058500.0],["2020-06-04",1.8914,1.9021,1.8379,1.8664,14220000.0],["2020-06-05",1.9662,1.9983,1.8682,1.8896,7320000.0],["2020-06-08",1.9092,2.0037,1.8949,2.0019,9842500.0],["2020-06-09",1.9252,2.0376,1.9074,1.9948,7238000.0],["2020-06-10",2.0001,2.0162,1.9431,1.9431,7636000.0],["2020-06-11",1.8575,1.8575,1.7381,1.7505,6017500.0],["2020-06-12",1.8682,1.911,1.8326,1.9039,8626000.0],["2020-06-15",1.8147,1.9431,1.7862,1.8914,11284500.0],["2020-06-16",1.9306,1.952,1.8415,1.8486,7070500.0],["2020-06-17",1.8736,1.9377,1.8611,1.9021,8740000.0],["2020-06-18",1.8468,1.9003,1.8432,1.886,8323500.0],["2020-06-19",1.9502,2.0001,1.9235,1.9235,10463000.0],["2020-06-22",2.0197,2.0554,2.0055,2.0144,13201000.0],["2020-06-23",2.0554,2.0607,2.0162,2.0233,7995000.0],["2020-06-24",1.9912,2.034,1.9431,1.993,8122000.0],["2020-06-25",2.009,2.0162,1.9039,1.9627,7743500.0],["2020-06-26",1.8949,1.9003,1.8112,1.8147,6695000.0],["2020-06-29",1.8771,1.8789,1.829,1.8557,6088000.0],["2020-06-30",1.845,1.886,1.8308,1.8736,4832500.0],["2020-07-01",1.8949,1.9662,1.8932,1.9484,5521000.0],["2020-07-02",1.9823,1.9912,1.8896,1.8914,5263500.0],["2020-07-06",1.9823,2.0037,1.9342,1.9609,6287000.0],["2020-07-07",1.952,1.9716,1.8985,1.9039,5011500.0],["2020-07-08",1.9573,1.9716,1.9181,1.9431,3337500.0],["2020-07-09",1.9698,1.9716,1.8985,1.9306,5219000.0],["2020-07-10",1.9021,1.9627,1.8967,1.9466,5445000.0],["2020-07-13",1.9324,1.9484,1.8718,1.8718,4325500.0],["2020-07-14",1.8629,1.8932,1.8343,1.8878,5596500.0],["2020-07-15",1.9163,2.0447,1.8967,2.0179,10090000.0],["2020-07-16",2.0358,2.0643,1.9787,1.9823,5602500.0],["2020-07-17",2.009,2.0928,1.9966,2.0821,9786000.0],["2020-07-20",2.0821,2.0982,2.0554,2.0696,5272000.0],["2020-07-21",2.0999,2.1356,2.0821,2.1053,5062500.0],["2020-07-22",2.1374,2.1962,2.1303,2.1819,5490000.0],["2020-07-23",2.1802,2.1837,2.0768,2.0857,5737000.0],["2020-07-24",2.0625,2.1053,2.0411,2.0875,3958000.0],["2020-07-27",2.1178,2.1178,2.0661,2.091,3791000.0],["2020-07-28",2.0554,2.0803,2.0483,2.0518,3371500.0],["2020-07-29",2.075,2.0821,2.0126,2.0322,10835000.0],["2020-07-30",2.0251,2.0483,2.0126,2.0269,3201000.0],["2020-07-31",2.0643,2.0928,2.0179,2.0607,5115000.0],["2020-08-03",2.0126,2.0269,1.9894,1.9983,5615000.0],["2020-08-04",1.9734,1.9948,1.9288,1.9698,7257000.0],["2020-08-05",1.993,2.0144,1.9377,1.9413,4869500.0],["2020-08-06",1.9377,1.9805,1.9217,1.968,4744000.0],["2020-08-07",1.9359,1.9591,1.911,1.9395,3878000.0],["2020-08-10",1.9538,1.9609,1.8878,1.9039,4856000.0],["2020-08-11",1.9252,1.9359,1.8718,1.8807,5224500.0],["2020-08-12",1.8753,1.8789,1.7987,1.8326,5352000.0],["2020-08-13",1.8664,1.886,1.8272,1.8539,3930500.0],["2020-08-14",1.8361,1.8646,1.8201,1.8361,4772500.0],["2020-08-17",1.8236,1.8236,1.7292,1.7434,5793000.0],["2020-08-18",1.7844,1.8147,1.7577,1.7916,7342500.0],["2020-08-19",1.7719,1.7737,1.5562,1.6899,29213000.0],["2020-08-20",1.6186,1.6596,1.6062,1.6454,7919000.0],["2020-08-21",1.6418,1.6472,1.6008,1.6454,7552000.0],["2020-08-24",1.6454,1.6489,1.6026,1.624,6814000.0],["2020-08-25",1.6258,1.6899,1.6062,1.6614,6758500.0],["2020-08-26",1.6561,1.6614,1.5634,1.5812,6295000.0],["2020-08-27",1.6097,1.6329,1.5812,1.6044,7290000.0],["2020-08-28",1.6329,1.6721,1.6222,1.64,5388000.0],["2020-08-31",1.6115,1.6151,1.5491,1.5509,5522000.0],["2020-09-01",1.6044,1.6489,1.5937,1.6186,7482500.0],["2020-09-02",1.6275,1.6668,1.6222,1.6507,4599500.0],["2020-09-03",1.6846,1.6864,1.6258,1.64,4051500.0],["2020-09-04",1.6543,1.6739,1.6062,1.6204,5470500.0],["2020-09-08",1.599,1.6472,1.5883,1.6204,5578500.0],["2020-09-09",1.6632,1.6899,1.6596,1.6828,5059000.0],["2020-09-10",1.6703,1.6703,1.5919,1.5937,5972500.0],["2020-09-11",1.5883,1.5901,1.5384,1.5562,5022000.0],["2020-09-14",1.5848,1.6115,1.5759,1.5919,4317500.0],["2020-09-15",1.6044,1.6079,1.5652,1.5705,2561500.0],["2020-09-16",1.5865,1.6151,1.5759,1.5812,3472000.0],["2020-09-17",1.558,1.6097,1.5491,1.6097,5212000.0],["2020-09-18",1.6222,1.6293,1.5384,1.5741,18600000.0],["2020-09-21",1.5063,1.5473,1.4921,1.542,4317000.0],["2020-09-22",1.5527,1.5687,1.5331,1.5562,4302000.0],["2020-09-23",1.558,1.5705,1.5028,1.5063,4349000.0],["2020-09-24",1.5224,1.5741,1.5135,1.558,5078000.0],["2020-09-25",1.5045,1.5509,1.5045,1.5509,6616000.0],["2020-09-28",1.5473,1.5634,1.4422,1.4742,10082000.0],["2020-09-29",1.4422,1.4867,1.435,1.4725,4455000.0],["2020-09-30",1.4689,1.501,1.4635,1.4796,5165500.0],["2020-10-01",1.4635,1.4832,1.4511,1.4832,4475000.0],["2020-10-02",1.4742,1.5081,1.4261,1.435,10353500.0],["2020-10-05",1.4279,1.4707,1.419,1.4635,4087000.0],["2020-10-06",1.4725,1.4992,1.4386,1.4475,6403000.0],["2020-10-07",1.4422,1.4528,1.4101,1.4279,5241000.0],["2020-10-08",1.4243,1.4564,1.4208,1.4511,3715000.0],["2020-10-09",1.4564,1.4832,1.4546,1.4582,2835500.0],["2020-10-12",1.4582,1.5081,1.4582,1.4849,3433500.0],["2020-10-13",1.4332,1.5117,1.4279,1.4938,18368000.0],["2020-10-14",1.4796,1.5028,1.4742,1.4832,4407000.0],["2020-10-15",1.4422,1.476,1.4404,1.4582,3815500.0],["2020-10-16",1.4493,1.4528,1.4243,1.4243,5251000.0],["2020-10-19",1.4368,1.4778,1.435,1.4386,3700500.0],["2020-10-20",1.4635,1.4849,1.4422,1.4457,7691500.0],["2020-10-21",1.4439,1.4528,1.4279,1.4386,5513000.0],["2020-10-22",1.4297,1.4653,1.4225,1.4618,6269500.0],["2020-10-23",1.4707,1.4707,1.435,1.4404,4768500.0],["2020-10-26",1.4671,1.4867,1.4404,1.4671,4266000.0],["2020-10-27",1.4511,1.46,1.4118,1.4118,4553000.0],["2020-10-28",1.3566,1.3726,1.3388,1.3388,4323000.0],["2020-10-29",1.3298,1.353,1.3102,1.3477,5488000.0],["2020-10-30",1.337,1.3405,1.2942,1.3156,4433000.0],["2020-11-02",1.3281,1.3423,1.3031,1.3298,3137500.0],["2020-11-03",1.3441,1.3619,1.2978,1.3263,6151000.0],["2020-11-04",1.3602,1.4012,1.353,1.3655,11842500.0],["2020-11-05",1.4208,1.4546,1.4029,1.4493,19419500.0],["2020-11-06",1.4528,1.5099,1.4332,1.4903,8255500.0],["2020-11-09",1.5705,1.5741,1.5117,1.5117,5868000.0],["2020-11-10",1.5331,1.5598,1.5277,1.5384,5639000.0],["2020-11-11",1.5242,1.5438,1.5152,1.5295,6512500.0],["2020-11-12",1.5277,1.5277,1.4475,1.4618,3897000.0],["2020-11-13",1.4404,1.4582,1.4154,1.4528,5200000.0],["2020-11-16",1.4742,1.476,1.4475,1.46,3550000.0],["2020-11-17",1.4475,1.4938,1.4439,1.4867,4674500.0],["2020-11-18",1.4832,1.5295,1.4814,1.4867,7194500.0],["2020-11-19",1.4956,1.5206,1.4796,1.4832,3405500.0],["2020-11-20",1.4618,1.4618,1.4243,1.4261,5949500.0],["2020-11-23",1.4439,1.4439,1.4172,1.4279,5220000.0],["2020-11-24",1.4422,1.4564,1.4279,1.4493,4506500.0],["2020-11-25",1.4511,1.4689,1.4493,1.4546,4986000.0],["2020-11-27",1.4725,1.5045,1.4689,1.4921,3346500.0],["2020-11-30",1.5206,1.5331,1.4796,1.4796,5619500.0],["2020-12-01",1.5135,1.583,1.5081,1.5794,6725500.0],["2020-12-02",1.5865,1.6454,1.5776,1.6365,6426500.0],["2020-12-03",1.6596,1.6864,1.6275,1.6347,6115500.0],["2020-12-04",1.6275,1.6365,1.5883,1.6079,6504500.0],["2020-12-07",1.6133,1.6507,1.5759,1.5865,7450500.0],["2020-12-08",1.599,1.6062,1.5634,1.5705,3332000.0],["2020-12-09",1.5723,1.5794,1.5366,1.558,8816500.0],["2020-12-10",1.5491,1.6347,1.5473,1.6347,5443500.0],["2020-12-11",1.6044,1.6632,1.6026,1.6614,6772000.0],["2020-12-14",1.6543,1.6596,1.5687,1.5687,14310500.0],["2020-12-15",1.5759,1.6079,1.5562,1.6079,10279000.0],["2020-12-16",1.5848,1.6062,1.5438,1.5723,6867000.0],["2020-12-17",1.5794,1.5883,1.5438,1.558,6541500.0],["2020-12-18",1.5527,1.5723,1.5331,1.542,16340000.0],["2020-12-21",1.5135,1.5277,1.4938,1.5099,7396000.0],["2020-12-22",1.501,1.5188,1.4903,1.5045,5250000.0],["2020-12-23",1.5081,1.5616,1.5063,1.5616,13243500.0],["2020-12-24",1.5687,1.599,1.5473,1.5955,3709000.0],["2020-12-28",1.558,1.5616,1.5313,1.5491,10244500.0],["2020-12-29",1.5634,1.5776,1.5331,1.5366,3696000.0],["2020-12-30",1.5206,1.5384,1.5152,1.5295,2900000.0],["2020-12-31",1.5259,1.542,1.4992,1.5313,2946500.0],["2021-01-04",1.5206,1.5277,1.4404,1.4457,7748000.0],["2021-01-05",1.4136,1.4564,1.4101,1.4457,5163000.0],["2021-01-06",1.4047,1.4671,1.3922,1.4261,8779000.0],["2021-01-07",1.4225,1.4315,1.3905,1.4047,9887000.0],["2021-01-08",1.4511,1.4635,1.4243,1.4457,10319000.0],["2021-01-11",1.3958,1.3994,1.353,1.3566,6761500.0],["2021-01-12",1.3619,1.4101,1.3548,1.4012,15188500.0],["2021-01-13",1.4118,1.4279,1.3905,1.4243,17746000.0],["2021-01-14",1.4439,1.476,1.4261,1.46,11813500.0],["2021-01-15",1.4422,1.4671,1.4261,1.4404,6195000.0],["2021-01-19",1.4047,1.4118,1.3815,1.4012,13491500.0],["2021-01-20",1.4101,1.4136,1.3726,1.3798,6764000.0],["2021-01-21",1.3744,1.3744,1.3334,1.3566,12327500.0],["2021-01-22",1.3209,1.3548,1.2995,1.353,17500000.0],["2021-01-25",1.3655,1.3655,1.3102,1.3192,4304000.0],["2021-01-26",1.3602,1.3922,1.3512,1.3566,8939000.0],["2021-01-27",1.3602,1.3762,1.3352,1.3548,8919500.0],["2021-01-28",1.3655,1.394,1.3619,1.378,12692500.0],["2021-01-29",1.3637,1.3851,1.3245,1.3281,10580000.0],["2021-02-01",1.3459,1.3744,1.3316,1.3655,5418000.0],["2021-02-02",1.3994,1.4208,1.3958,1.4029,4101500.0],["2021-02-03",1.4083,1.4136,1.3798,1.3905,2897000.0],["2021-02-04",1.3744,1.3798,1.3281,1.3334,10141000.0],["2021-02-05",1.3388,1.3744,1.3352,1.353,5068500.0],["2021-02-08",1.3405,1.3655,1.3192,1.3316,7008500.0],["2021-02-09",1.3958,1.4457,1.3922,1.4261,18438000.0],["2021-02-10",1.3798,1.3958,1.3673,1.3744,8854500.0],["2021-02-11",1.3905,1.4065,1.3708,1.4065,6956500.0],["2021-02-12",1.3922,1.4065,1.3833,1.3869,3460000.0],["2021-02-16",1.394,1.4208,1.3851,1.3887,6893000.0],["2021-02-17",1.3994,1.4154,1.3619,1.3673,11197500.0],["2021-02-18",1.3512,1.3584,1.312,1.3209,20225500.0],["2021-02-19",1.3245,1.3334,1.2888,1.2978,18403500.0],["2021-02-22",1.2336,1.255,1.2175,1.2443,27162000.0],["2021-02-23",1.2282,1.2782,1.2158,1.2603,14006000.0],["2021-02-24",1.2817,1.2888,1.2657,1.2692,12154000.0],["2021-02-25",1.271,1.2782,1.2211,1.2282,8234500.0],["2021-02-26",1.2407,1.2425,1.173,1.1765,16122500.0],["2021-03-01",1.1712,1.173,1.1248,1.1284,15373000.0],["2021-03-02",1.1017,1.1587,1.0785,1.1534,17253000.0],["2021-03-03",1.1248,1.1872,1.0892,1.1748,22607500.0],["2021-03-04",1.2265,1.2532,1.1944,1.2015,14144000.0],["2021-03-05",1.1997,1.1997,1.1712,1.1855,15382000.0],["2021-03-08",1.1819,1.214,1.1409,1.1445,18030500.0],["2021-03-09",1.132,1.1534,1.1195,1.1284,12234000.0],["2021-03-10",1.1516,1.1872,1.1409,1.1801,8348000.0],["2021-03-11",1.2104,1.2603,1.1997,1.2425,11533000.0],["2021-03-12",1.2425,1.2657,1.2318,1.2514,5113000.0],["2021-03-15",1.2639,1.2942,1.2443,1.2603,12470500.0],["2021-03-16",1.2799,1.2835,1.2389,1.255,5219000.0],["2021-03-17",1.2372,1.337,1.2265,1.3316,15846000.0],["2021-03-18",1.3263,1.3744,1.3263,1.3495,13881000.0],["2021-03-19",1.3602,1.4101,1.3584,1.3994,22479000.0],["2021-03-22",1.3815,1.3851,1.3441,1.3708,15048500.0],["2021-03-23",1.3691,1.3905,1.3405,1.3548,8919500.0],["2021-03-24",1.3512,1.3548,1.2853,1.2888,8770500.0],["2021-03-25",1.2692,1.3049,1.2585,1.296,7482000.0],["2021-03-26",1.296,1.3067,1.255,1.2817,6663000.0],["2021-03-29",1.2728,1.2853,1.2514,1.2764,6144500.0],["2021-03-30",1.2728,1.2906,1.2692,1.2835,6550000.0],["2021-03-31",1.2853,1.3085,1.2692,1.3067,6118500.0],["2021-04-01",1.3031,1.3049,1.2782,1.2888,5975500.0],["2021-04-05",1.3067,1.3298,1.3031,1.312,3845000.0],["2021-04-06",1.3209,1.3352,1.3049,1.3316,8298000.0],["2021-04-07",1.337,1.3405,1.2995,1.3049,5259000.0],["2021-04-08",1.3174,1.3512,1.3138,1.3459,5640500.0],["2021-04-09",1.3673,1.3744,1.3477,1.3566,5955000.0],["2021-04-12",1.3512,1.3726,1.3263,1.337,6730500.0],["2021-04-13",1.3209,1.3512,1.3174,1.3405,5960500.0],["2021-04-14",1.3263,1.3334,1.3085,1.3281,6749500.0],["2021-04-15",1.3477,1.3548,1.3298,1.3477,6261000.0],["2021-04-16",1.3334,1.3869,1.3298,1.3762,10137000.0],["2021-04-19",1.3548,1.3673,1.3298,1.3477,8755500.0],["2021-04-20",1.3512,1.394,1.3459,1.3602,7444500.0],["2021-04-21",1.3708,1.3708,1.337,1.3584,2671500.0],["2021-04-22",1.3833,1.4083,1.3708,1.4047,6711000.0],["2021-04-23",1.4047,1.4172,1.378,1.3851,4190500.0],["2021-04-26",1.3958,1.3958,1.3619,1.378,4933000.0],["2021-04-27",1.3584,1.3637,1.3334,1.3441,4323000.0],["2021-04-28",1.3423,1.3708,1.3423,1.3708,2788500.0],["2021-04-29",1.3815,1.4404,1.378,1.4315,9148000.0],["2021-04-30",1.4298,1.4424,1.3615,1.4137,24592500.0],["2021-05-03",1.3759,1.3777,1.3255,1.3291,10908000.0],["2021-05-04",1.3075,1.3075,1.2824,1.2842,7556500.0],["2021-05-05",1.2985,1.3201,1.2878,1.3183,8069500.0],["2021-05-06",1.3759,1.4065,1.3669,1.4065,9787000.0],["2021-05-07",1.4172,1.4478,1.4119,1.4406,6217000.0],["2021-05-10",1.4424,1.4532,1.4155,1.4172,8734500.0],["2021-05-11",1.4083,1.4586,1.4047,1.4388,7935000.0],["2021-05-12",1.4155,1.419,1.3597,1.3615,8129000.0],["2021-05-13",1.3759,1.4137,1.3633,1.4083,7882000.0],["2021-05-14",1.4262,1.4532,1.4226,1.4442,5194000.0],["2021-05-17",1.437,1.4514,1.4119,1.4226,5517000.0],["2021-05-18",1.4226,1.4478,1.4137,1.428,3541000.0],["2021-05-19",1.4226,1.446,1.4029,1.4172,4980500.0],["2021-05-20",1.4244,1.4352,1.4011,1.4208,6132000.0],["2021-05-21",1.4208,1.4226,1.3939,1.4083,3581500.0],["2021-05-24",1.4155,1.4352,1.4137,1.4316,2639500.0],["2021-05-25",1.4442,1.446,1.4172,1.4208,3323000.0],["2021-05-26",1.4388,1.4406,1.4137,1.4244,3014500.0],["2021-05-27",1.437,1.4406,1.4065,1.4316,4938000.0],["2021-05-28",1.4298,1.4496,1.3795,1.3831,7326000.0],["2021-06-01",1.3651,1.3831,1.3543,1.3615,10765500.0],["2021-06-02",1.3615,1.3957,1.3561,1.3957,11560500.0],["2021-06-03",1.3921,1.4029,1.3723,1.3795,3213500.0],["2021-06-04",1.3849,1.3957,1.3759,1.3939,5355000.0],["2021-06-07",1.3957,1.4065,1.3813,1.3867,6834500.0],["2021-06-08",1.3813,1.3849,1.3597,1.3705,5669500.0],["2021-06-09",1.3777,1.3813,1.3489,1.3507,3362000.0],["2021-06-10",1.3669,1.3741,1.3489,1.3597,3076000.0],["2021-06-11",1.4083,1.4083,1.3579,1.3957,8204500.0],["2021-06-14",1.3903,1.419,1.3849,1.4011,5099500.0],["2021-06-15",1.4047,1.4047,1.3705,1.3939,4315000.0],["2021-06-16",1.3939,1.4172,1.3723,1.3831,4461500.0],["2021-06-17",1.3903,1.4047,1.3651,1.3723,4734500.0],["2021-06-18",1.3939,1.3939,1.3453,1.3597,15422000.0],["2021-06-21",1.3579,1.3741,1.3381,1.3741,4832500.0],["2021-06-22",1.3597,1.3723,1.3453,1.3669,4965500.0],["2021-06-23",1.3741,1.3921,1.3579,1.3597,4256000.0],["2021-06-24",1.3759,1.3939,1.3705,1.3939,3372000.0],["2021-06-25",1.4047,1.4226,1.3597,1.3723,6098000.0],["2021-06-28",1.3741,1.3903,1.3705,1.3849,4868500.0],["2021-06-29",1.3795,1.3795,1.3363,1.3363,9280000.0],["2021-06-30",1.3219,1.3309,1.2949,1.3309,10650000.0],["2021-07-01",1.3381,1.3399,1.2842,1.286,7288500.0],["2021-07-02",1.2949,1.3129,1.286,1.3039,5509500.0],["2021-07-06",1.2644,1.2716,1.2302,1.2338,7500000.0],["2021-07-07",1.2428,1.2464,1.205,1.241,8970500.0],["2021-07-08",1.2302,1.2338,1.2068,1.2104,6505000.0],["2021-07-09",1.214,1.241,1.1906,1.2176,6446500.0],["2021-07-12",1.2248,1.2788,1.2176,1.277,11856000.0],["2021-07-13",1.2608,1.2734,1.2482,1.2572,4068500.0],["2021-07-14",1.2914,1.3201,1.2698,1.3165,6639000.0],["2021-07-15",1.3021,1.3165,1.2716,1.2788,5696500.0],["2021-07-16",1.286,1.3363,1.2842,1.3075,7678500.0],["2021-07-19",1.2734,1.2788,1.2212,1.232,6468500.0],["2021-07-20",1.2248,1.25,1.2212,1.2428,5132000.0],["2021-07-21",1.2374,1.241,1.2212,1.2392,5124500.0],["2021-07-22",1.2356,1.2626,1.232,1.2554,12808000.0],["2021-07-23",1.2626,1.2698,1.2266,1.232,5724000.0],["2021-07-26",1.2302,1.2464,1.223,1.2356,4904000.0],["2021-07-27",1.2356,1.2428,1.2248,1.2392,2996000.0],["2021-07-28",1.2338,1.277,1.2338,1.277,6079500.0],["2021-07-29",1.2788,1.2896,1.2608,1.2716,4854000.0],["2021-07-30",1.2608,1.2734,1.2194,1.2212,6108000.0],["2021-08-02",1.25,1.2806,1.2428,1.2554,7726000.0],["2021-08-03",1.2248,1.2482,1.2014,1.2464,8185000.0],["2021-08-04",1.2428,1.2536,1.2104,1.2302,7562500.0],["2021-08-05",1.2446,1.2608,1.196,1.1996,7358000.0],["2021-08-06",1.2014,1.2284,1.1798,1.2212,9956000.0],["2021-08-09",1.2356,1.2464,1.205,1.232,4813500.0],["2021-08-10",1.223,1.2284,1.2032,1.2086,5070000.0],["2021-08-11",1.214,1.2176,1.1924,1.205,4916500.0],["2021-08-12",1.1906,1.2014,1.1798,1.1834,5139500.0],["2021-08-13",1.178,1.178,1.1439,1.1529,8638500.0],["2021-08-16",1.1565,1.1655,1.1457,1.1565,7459000.0],["2021-08-17",1.1457,1.1619,1.1097,1.1241,9945000.0],["2021-08-18",1.1043,1.1169,1.0629,1.0683,15808000.0],["2021-08-19",1.0557,1.1025,1.036,1.0881,16367000.0],["2021-08-20",1.0827,1.25,1.0773,1.2194,43075500.0],["2021-08-23",1.1673,1.2122,1.1655,1.2104,13894000.0],["2021-08-24",1.205,1.2572,1.205,1.2392,9457500.0],["2021-08-25",1.2266,1.2572,1.2122,1.2554,4154500.0],["2021-08-26",1.2446,1.268,1.232,1.2392,7168000.0],["2021-08-27",1.2518,1.2896,1.241,1.2824,7638500.0],["2021-08-30",1.2662,1.2824,1.2554,1.277,5691000.0],["2021-08-31",1.2716,1.2752,1.232,1.2446,10928500.0],["2021-09-01",1.2608,1.2931,1.2608,1.2734,10007000.0],["2021-09-02",1.2554,1.2806,1.2518,1.2788,10690000.0],["2021-09-03",1.268,1.2752,1.2302,1.2392,6963000.0],["2021-09-07",1.2392,1.2662,1.2302,1.241,5685000.0],["2021-09-08",1.2032,1.2086,1.1421,1.1439,16143500.0],["2021-09-09",1.1421,1.1888,1.1313,1.1691,17124500.0],["2021-09-10",1.2014,1.2068,1.1529,1.1619,10733000.0],["2021-09-13",1.1888,1.214,1.1816,1.2068,7200000.0],["2021-09-14",1.2086,1.2302,1.1996,1.2032,10418500.0],["2021-09-15",1.2086,1.2104,1.1798,1.2014,6434000.0],["2021-09-16",1.1906,1.2194,1.187,1.2068,9061500.0],["2021-09-17",1.196,1.1996,1.1762,1.1942,12730000.0],["2021-09-20",1.187,1.214,1.1762,1.214,10066500.0],["2021-09-21",1.214,1.2536,1.2086,1.2302,20297000.0],["2021-09-22",1.2374,1.2878,1.2338,1.2698,31750500.0],["2021-09-23",1.2716,1.286,1.2572,1.2698,25364500.0],["2021-09-24",1.2464,1.2842,1.2464,1.2842,34191000.0],["2021-09-27",1.2626,1.2985,1.2626,1.2752,28402500.0],["2021-09-28",1.2662,1.2788,1.2446,1.25,21109000.0],["2021-09-29",1.25,1.2967,1.2428,1.277,27978500.0],["2021-09-30",1.3129,1.3381,1.2716,1.2734,18756000.0],["2021-10-01",1.2734,1.2949,1.259,1.2914,15753000.0],["2021-10-04",1.2536,1.259,1.2284,1.241,15904500.0],["2021-10-05",1.232,1.232,1.2014,1.2122,18995000.0],["2021-10-06",1.1888,1.214,1.1601,1.2104,33194000.0],["2021-10-07",1.2176,1.241,1.2086,1.2212,20703500.0],["2021-10-08",1.25,1.2572,1.2302,1.232,8844000.0],["2021-10-11",1.2338,1.259,1.2302,1.2392,4227000.0],["2021-10-12",1.2428,1.2572,1.2356,1.2392,2223500.0],["2021-10-13",1.2554,1.2806,1.2446,1.268,7092000.0],["2021-10-14",1.2626,1.2842,1.259,1.2752,4967000.0],["2021-10-15",1.277,1.3039,1.2734,1.2914,9620500.0],["2021-10-18",1.2644,1.2896,1.2482,1.2716,6199500.0],["2021-10-19",1.2464,1.2626,1.2122,1.2176,8649500.0],["2021-10-20",1.2446,1.2536,1.223,1.2338,6397000.0],["2021-10-21",1.196,1.205,1.1421,1.1601,17558500.0],["2021-10-22",1.1295,1.1529,1.0809,1.1367,17750500.0],["2021-10-25",1.1547,1.187,1.1439,1.1708,8347500.0],["2021-10-26",1.1511,1.1619,1.1331,1.1457,6165000.0],["2021-10-27",1.1744,1.2032,1.1708,1.1744,9088500.0],["2021-10-28",1.1691,1.1852,1.1529,1.1601,6336000.0],["2021-10-29",1.1673,1.1691,1.1259,1.1295,6528500.0],["2021-11-01",1.1367,1.1493,1.1277,1.1367,7366000.0],["2021-11-02",1.1349,1.1349,1.1133,1.1187,5711000.0],["2021-11-03",1.1277,1.1852,1.1223,1.1798,9126000.0],["2021-11-04",1.1601,1.1726,1.1367,1.1529,7270000.0],["2021-11-05",1.1726,1.196,1.1691,1.1852,5557000.0],["2021-11-08",1.1744,1.1816,1.1475,1.1637,6530500.0],["2021-11-09",1.1852,1.2122,1.1816,1.1888,5229000.0],["2021-11-10",1.2068,1.2248,1.1924,1.2014,5925500.0],["2021-11-11",1.2284,1.2536,1.2248,1.2302,6046500.0],["2021-11-12",1.205,1.2122,1.1834,1.187,6520000.0],["2021-11-15",1.1852,1.2122,1.1816,1.1978,4154000.0],["2021-11-16",1.1601,1.1726,1.1457,1.1529,15591500.0],["2021-11-17",1.1421,1.1475,1.1223,1.1385,3886000.0],["2021-11-18",1.1385,1.1421,1.1133,1.1151,8086500.0],["2021-11-19",1.1295,1.1457,1.1205,1.1223,3268000.0],["2021-11-22",1.1277,1.1349,1.1025,1.1079,8799500.0],["2021-11-23",1.0845,1.1097,1.0719,1.1025,6395000.0],["2021-11-24",1.0971,1.1115,1.0863,1.1061,3660000.0],["2021-11-26",1.1043,1.1115,1.0917,1.1007,5919000.0],["2021-11-29",1.1025,1.1097,1.0881,1.0989,5287000.0],["2021-11-30",1.0899,1.0971,1.0575,1.0827,13757500.0],["2021-12-01",1.0755,1.1061,1.0701,1.0809,22464000.0],["2021-12-02",1.1313,1.178,1.1277,1.178,24001500.0],["2021-12-03",1.1888,1.205,1.1762,1.1924,22484000.0],["2021-12-06",1.196,1.2266,1.1924,1.2014,19235500.0],["2021-12-07",1.2086,1.2302,1.2032,1.223,16450000.0],["2021-12-08",1.2464,1.268,1.2428,1.2662,12251000.0],["2021-12-09",1.2536,1.2572,1.2302,1.2446,10354000.0],["2021-12-10",1.241,1.2626,1.2392,1.25,16928000.0],["2021-12-13",1.2446,1.2698,1.241,1.2572,24666000.0],["2021-12-14",1.2716,1.2788,1.2356,1.2392,13447000.0],["2021-12-15",1.2266,1.268,1.223,1.2644,12222500.0],["2021-12-16",1.2536,1.2716,1.2392,1.2608,7870500.0],["2021-12-17",1.2482,1.2967,1.2464,1.2806,26378000.0],["2021-12-20",1.2374,1.2518,1.2266,1.2446,14304000.0],["2021-12-21",1.2356,1.259,1.2302,1.2554,7742000.0],["2021-12-22",1.25,1.2824,1.2464,1.2824,3693000.0],["2021-12-23",1.2698,1.2788,1.2662,1.2698,6130000.0],["2021-12-27",1.2752,1.2931,1.268,1.2878,5607000.0],["2021-12-28",1.2716,1.286,1.2698,1.286,4178500.0],["2021-12-29",1.2752,1.2806,1.2608,1.2698,8692000.0],["2021-12-30",1.2878,1.3129,1.2878,1.3039,9875000.0],["2021-12-31",1.3039,1.3309,1.3039,1.3201,6183000.0],["2022-01-03",1.2842,1.2878,1.268,1.2734,7675500.0],["2022-01-04",1.2248,1.2662,1.2194,1.2338,14542500.0],["2022-01-05",1.2176,1.2284,1.1726,1.1726,14553000.0],["2022-01-06",1.1708,1.1744,1.1511,1.1511,8160000.0],["2022-01-07",1.1421,1.1565,1.1277,1.1403,14463500.0],["2022-01-10",1.1187,1.1187,1.0935,1.1097,8928500.0],["2022-01-11",1.1133,1.1313,1.0989,1.1295,7445500.0],["2022-01-12",1.1421,1.1565,1.1385,1.1529,8488500.0],["2022-01-13",1.1475,1.1637,1.1403,1.1511,10329500.0],["2022-01-14",1.1493,1.1583,1.1385,1.1475,9236000.0],["2022-01-18",1.1547,1.1637,1.1259,1.1277,7428500.0],["2022-01-19",1.1655,1.1888,1.1601,1.178,6506000.0],["2022-01-20",1.2158,1.2248,1.1942,1.196,9330000.0],["2022-01-21",1.2032,1.2158,1.187,1.1888,9606000.0],["2022-01-24",1.1691,1.1744,1.1439,1.1726,10068000.0],["2022-01-25",1.1547,1.1852,1.1457,1.1798,7166000.0],["2022-01-26",1.1996,1.2374,1.1996,1.205,10230500.0],["2022-01-27",1.2266,1.2446,1.2212,1.232,12628000.0],["2022-01-28",1.223,1.241,1.2122,1.2266,9322000.0],["2022-01-31",1.2428,1.277,1.241,1.2716,7333000.0],["2022-02-01",1.2716,1.2878,1.2608,1.268,12289000.0],["2022-02-02",1.259,1.2644,1.232,1.2536,7224000.0],["2022-02-03",1.2284,1.2536,1.2248,1.241,5857500.0],["2022-02-04",1.2248,1.2266,1.205,1.2176,4434500.0],["2022-02-07",1.2176,1.232,1.2158,1.2212,5510000.0],["2022-02-08",1.2176,1.2446,1.2122,1.232,7361000.0],["2022-02-09",1.2212,1.2446,1.2194,1.241,4372000.0],["2022-02-10",1.2428,1.2662,1.2338,1.2374,6344500.0],["2022-02-11",1.25,1.2752,1.2302,1.2392,7504500.0],["2022-02-14",1.2374,1.2446,1.2176,1.2302,5845000.0],["2022-02-15",1.25,1.2734,1.25,1.2734,4915500.0],["2022-02-16",1.286,1.3057,1.2788,1.3003,5029500.0],["2022-02-17",1.2842,1.3183,1.2698,1.3147,11442000.0],["2022-02-18",1.3273,1.3597,1.3237,1.3309,9641000.0],["2022-02-22",1.4119,1.4262,1.3921,1.4119,13015500.0],["2022-02-23",1.437,1.4514,1.4244,1.4298,8860000.0],["2022-02-24",1.3813,1.4316,1.3741,1.4137,10944500.0],["2022-02-25",1.4604,1.4784,1.4101,1.4478,11666000.0],["2022-02-28",1.4334,1.4478,1.4172,1.4406,5738000.0],["2022-03-01",1.446,1.473,1.4208,1.4334,6495000.0],["2022-03-02",1.4298,1.482,1.4029,1.473,24822500.0],["2022-03-03",1.4838,1.5216,1.482,1.4982,18725000.0],["2022-03-04",1.4712,1.5018,1.4604,1.5018,12790000.0],["2022-03-07",1.4982,1.5018,1.4478,1.4514,10468000.0],["2022-03-08",1.4388,1.4712,1.4137,1.4496,13072000.0],["2022-03-09",1.5306,1.5557,1.5234,1.5449,10864500.0],["2022-03-10",1.4874,1.5036,1.4784,1.5,14237000.0],["2022-03-11",1.5036,1.5144,1.4658,1.4694,10174500.0],["2022-03-14",1.4784,1.5216,1.4604,1.4838,22268000.0],["2022-03-15",1.4568,1.4964,1.455,1.4874,17841000.0],["2022-03-16",1.4784,1.5216,1.4748,1.518,16710500.0],["2022-03-17",1.5324,1.5863,1.518,1.5737,17022000.0],["2022-03-18",1.5917,1.6367,1.5845,1.6097,41134000.0],["2022-03-21",1.6241,1.6654,1.6223,1.6565,24759000.0],["2022-03-22",1.6636,1.6708,1.6403,1.669,8915000.0],["2022-03-23",1.669,1.696,1.6654,1.6852,13928000.0],["2022-03-24",1.7032,1.7194,1.687,1.7068,15942500.0],["2022-03-25",1.678,1.696,1.6385,1.6906,24661000.0],["2022-03-28",1.6816,1.6852,1.6367,1.6457,20408500.0],["2022-03-29",1.6762,1.696,1.6583,1.6816,21981500.0],["2022-03-30",1.6888,1.7122,1.6762,1.6888,22710000.0],["2022-03-31",1.7158,1.7824,1.7104,1.768,23672000.0],["2022-04-01",1.8561,1.9766,1.8417,1.964,47566000.0],["2022-04-04",1.973,2.0126,1.937,2.0108,27482000.0],["2022-04-05",1.9928,2.018,1.9352,1.9712,35333500.0],["2022-04-06",1.9262,1.937,1.8759,1.9029,30868500.0],["2022-04-07",1.919,1.9622,1.8813,1.937,24405000.0],["2022-04-08",1.9172,1.9622,1.8993,1.9514,14507500.0],["2022-04-11",1.9622,1.9892,1.9352,1.946,8454000.0],["2022-04-12",1.9784,1.9964,1.928,1.9352,11674000.0],["2022-04-13",1.9244,1.9496,1.9172,1.9352,9085000.0],["2022-04-14",1.9029,1.919,1.8957,1.9118,11236500.0],["2022-04-18",1.928,1.9442,1.9136,1.9262,6839000.0],["2022-04-19",1.9136,1.9226,1.8381,1.8489,11159000.0],["2022-04-20",1.8399,1.8615,1.8201,1.8381,21221500.0],["2022-04-21",1.8453,1.8453,1.7662,1.7662,6391500.0],["2022-04-22",1.7734,1.7734,1.714,1.7302,10582500.0],["2022-04-25",1.7014,1.7194,1.6654,1.7104,12963500.0],["2022-04-26",1.6654,1.6744,1.6457,1.6547,9493500.0],["2022-04-27",1.669,1.6726,1.6403,1.6529,10064000.0],["2022-04-28",1.6475,1.6906,1.6313,1.678,21269500.0],["2022-04-29",1.6946,1.713,1.6505,1.6523,8250000.0],["2022-05-02",1.6431,1.6431,1.5917,1.6137,11048500.0],["2022-05-03",1.6321,1.6541,1.6174,1.6431,11383000.0],["2022-05-04",1.6082,1.6854,1.588,1.6817,15409000.0],["2022-05-05",1.6358,1.6394,1.5751,1.5953,10278500.0],["2022-05-06",1.5843,1.6119,1.5586,1.5917,9037000.0],["2022-05-09",1.5641,1.6211,1.5567,1.6027,14557500.0],["2022-05-10",1.6394,1.656,1.6045,1.6358,13623000.0],["2022-05-11",1.6376,1.6486,1.6045,1.6064,8991000.0],["2022-05-12",1.5972,1.6211,1.5806,1.599,11241000.0],["2022-05-13",1.6027,1.6652,1.599,1.6358,14053000.0],["2022-05-16",1.6358,1.6523,1.6174,1.6413,16484500.0],["2022-05-17",1.6817,1.7148,1.6762,1.7038,13080000.0],["2022-05-18",1.6799,1.6946,1.6229,1.6266,14649500.0],["2022-05-19",1.6615,1.713,1.6468,1.7019,10406000.0],["2022-05-20",1.7442,1.7607,1.6964,1.7203,22298000.0],["2022-05-23",1.7479,1.8287,1.7442,1.8122,15264500.0],["2022-05-24",1.814,1.8306,1.7699,1.8306,18081500.0],["2022-05-25",1.814,1.8416,1.814,1.8269,15818000.0],["2022-05-26",1.8232,1.8526,1.8122,1.849,6902000.0],["2022-05-27",1.8232,1.8526,1.8122,1.8361,6686000.0],["2022-05-31",1.8196,1.8306,1.7571,1.7699,15179000.0],["2022-06-01",1.7791,1.7791,1.7277,1.7313,14664500.0],["2022-06-02",1.7442,1.7589,1.713,1.7516,7414500.0],["2022-06-03",1.746,1.7736,1.746,1.7607,7017500.0],["2022-06-06",1.7681,1.7718,1.7038,1.7258,17078000.0],["2022-06-07",1.6817,1.6891,1.6597,1.6817,9019500.0],["2022-06-08",1.6707,1.6799,1.6431,1.6523,6522000.0],["2022-06-09",1.6468,1.6725,1.6376,1.6376,6948500.0],["2022-06-10",1.5843,1.5972,1.5696,1.5696,9004500.0],["2022-06-13",1.5255,1.5347,1.4832,1.4979,13262500.0],["2022-06-14",1.5016,1.5053,1.4685,1.4942,27686000.0],["2022-06-15",1.5181,1.5586,1.4979,1.5402,19469000.0],["2022-06-16",1.5145,1.5145,1.4832,1.4887,13197500.0],["2022-06-17",1.4998,1.5053,1.4612,1.474,17718500.0],["2022-06-21",1.452,1.4612,1.4244,1.4262,9372500.0],["2022-06-22",1.4318,1.4961,1.4299,1.4704,14198000.0],["2022-06-23",1.4575,1.4722,1.4299,1.4373,9085500.0],["2022-06-24",1.4207,1.474,1.4115,1.4483,11264500.0],["2022-06-27",1.4483,1.4887,1.4336,1.4795,13157000.0],["2022-06-28",1.52,1.5347,1.452,1.4556,11965000.0],["2022-06-29",1.474,1.4814,1.4446,1.4722,9865500.0],["2022-06-30",1.4354,1.4832,1.4226,1.4685,9271000.0],["2022-07-01",1.4244,1.4924,1.4097,1.4832,10461500.0],["2022-07-05",1.4354,1.4354,1.3766,1.4005,11349500.0],["2022-07-06",1.4005,1.4097,1.3693,1.4005,6413500.0],["2022-07-07",1.4226,1.4593,1.4171,1.4483,9400000.0],["2022-07-08",1.4648,1.4942,1.4575,1.4777,6606000.0],["2022-07-11",1.4373,1.4612,1.4336,1.4465,8565500.0],["2022-07-12",1.4262,1.452,1.4226,1.4318,6011500.0],["2022-07-13",1.4373,1.4648,1.4373,1.4373,5445500.0],["2022-07-14",1.4079,1.4318,1.406,1.4281,6219500.0],["2022-07-15",1.4281,1.4722,1.3968,1.4612,9022500.0],["2022-07-18",1.4667,1.4814,1.4262,1.4318,7919500.0],["2022-07-19",1.4446,1.4483,1.4226,1.4409,5609000.0],["2022-07-20",1.4593,1.4685,1.4097,1.4207,9218000.0],["2022-07-21",1.4152,1.4189,1.395,1.4115,7290000.0],["2022-07-22",1.4244,1.4593,1.4207,1.4446,7438000.0],["2022-07-25",1.4722,1.4906,1.4667,1.4906,5062500.0],["2022-07-26",1.4777,1.5034,1.4722,1.4832,5044000.0],["2022-07-27",1.4906,1.531,1.4869,1.5273,5050000.0],["2022-07-28",1.5457,1.5861,1.531,1.5861,4571500.0],["2022-07-29",1.5714,1.5843,1.5678,1.5751,9437500.0],["2022-08-01",1.5696,1.6137,1.5622,1.5788,6540500.0],["2022-08-02",1.5806,1.5825,1.5549,1.5586,3942500.0],["2022-08-03",1.5586,1.5843,1.5384,1.5678,4939000.0],["2022-08-04",1.5972,1.6486,1.5898,1.6413,9186500.0],["2022-08-05",1.6358,1.6541,1.6119,1.6523,8343500.0],["2022-08-08",1.6762,1.6983,1.6615,1.6964,7832500.0],["2022-08-09",1.713,1.724,1.6505,1.6615,12837000.0],["2022-08-10",1.7001,1.713,1.6836,1.7001,8531500.0],["2022-08-11",1.7019,1.7093,1.6174,1.6321,8045500.0],["2022-08-12",1.6008,1.6027,1.542,1.5825,10289000.0],["2022-08-15",1.5678,1.6137,1.5549,1.6045,7657500.0],["2022-08-16",1.5861,1.6008,1.5751,1.5788,4197500.0],["2022-08-17",1.5586,1.6376,1.5586,1.6358,12525500.0],["2022-08-18",1.6633,1.6725,1.6247,1.6413,6278000.0],["2022-08-19",1.6468,1.6541,1.6247,1.6431,5548500.0],["2022-08-22",1.6266,1.6541,1.6137,1.6468,4995500.0],["2022-08-23",1.6615,1.7001,1.6505,1.6964,7990500.0],["2022-08-24",1.6946,1.7277,1.6946,1.7148,7702000.0],["2022-08-25",1.7111,1.7295,1.6854,1.7295,10669500.0],["2022-08-26",1.735,1.7405,1.7093,1.713,11511000.0],["2022-08-29",1.7203,1.7681,1.7185,1.7497,6538000.0],["2022-08-30",1.7534,1.7534,1.7056,1.7056,7690000.0],["2022-08-31",1.713,1.7479,1.7093,1.7203,19109500.0],["2022-09-01",1.7516,1.7589,1.6946,1.6964,16259500.0],["2022-09-02",1.7405,1.7589,1.7038,1.7295,20407500.0],["2022-09-06",1.7405,1.7405,1.6983,1.7111,20617000.0],["2022-09-07",1.6964,1.7369,1.6744,1.7295,4907500.0],["2022-09-08",1.7607,1.8104,1.7552,1.8104,12599500.0],["2022-09-09",1.8196,1.8968,1.8159,1.8894,11378000.0],["2022-09-12",1.9133,1.9151,1.8673,1.8692,12156000.0],["2022-09-13",1.8159,1.8563,1.803,1.8067,15093000.0],["2022-09-14",1.8177,1.8177,1.7938,1.8067,10576500.0],["2022-09-15",1.7277,1.7405,1.6964,1.7111,12849000.0],["2022-09-16",1.6192,1.6541,1.5733,1.6321,34203000.0],["2022-09-19",1.6027,1.7056,1.599,1.7001,15424500.0],["2022-09-20",1.6688,1.7056,1.6578,1.6927,9249000.0],["2022-09-21",1.6836,1.6964,1.6505,1.6505,11416500.0],["2022-09-22",1.6597,1.7038,1.645,1.6927,19913000.0],["2022-09-23",1.6633,1.6707,1.6008,1.6082,18529000.0],["2022-09-26",1.5733,1.5843,1.4795,1.4814,38479000.0],["2022-09-27",1.4979,1.5163,1.4704,1.4832,31963000.0],["2022-09-28",1.5457,1.5953,1.5402,1.5696,20100000.0],["2022-09-29",1.5365,1.5788,1.5071,1.5604,22895500.0],["2022-09-30",1.6174,1.7074,1.6064,1.6744,31535500.0],["2022-10-03",1.9739,2.0879,1.9133,2.0493,59011000.0],["2022-10-04",2.0346,2.1008,1.9923,2.053,32287000.0],["2022-10-05",2.0456,2.0567,2.0107,2.0456,22844000.0],["2022-10-06",2.0254,2.0567,2.0034,2.0125,25059000.0],["2022-10-07",1.9978,2.0144,1.9776,2.0089,38703500.0],["2022-10-10",2.0217,2.0567,2.0089,2.0475,25077000.0],["2022-10-11",2.053,2.0567,1.9721,1.9886,22687000.0],["2022-10-12",1.9795,1.9831,1.9206,1.9427,9034500.0],["2022-10-13",1.9335,1.9758,1.8839,1.9519,20905500.0],["2022-10-14",1.9151,1.917,1.8673,1.8729,14424500.0],["2022-10-17",1.9078,1.985,1.9041,1.9427,29043500.0],["2022-10-18",1.9574,1.9684,1.9133,1.9592,9156500.0],["2022-10-19",1.9574,1.9905,1.9409,1.9703,10554000.0],["2022-10-20",1.9721,1.9905,1.9574,1.9758,22922000.0],["2022-10-21",1.985,2.1063,1.985,2.0842,32187500.0],["2022-10-24",2.0217,2.0438,1.9886,2.0254,12095500.0],["2022-10-25",1.9978,2.0199,1.9813,1.9942,33972000.0],["2022-10-26",1.9703,1.9831,1.9188,1.9317,13855000.0],["2022-10-27",1.9611,2.0511,1.9611,2.0089,17954500.0],["2022-10-28",1.9923,2.053,1.9684,2.0475,15671000.0],["2022-10-31",2.0254,2.1467,2.0089,2.1247,24624500.0],["2022-11-01",2.1265,2.1908,2.0897,2.1485,14996500.0],["2022-11-02",2.1541,2.1596,2.0842,2.0952,8965000.0],["2022-11-03",2.1081,2.1596,2.0989,2.1394,9714000.0],["2022-11-04",2.2055,2.2129,2.1559,2.1633,13298500.0],["2022-11-07",2.1265,2.1338,2.0456,2.0567,9129500.0],["2022-11-08",2.0401,2.0897,2.0383,2.0714,10180000.0],["2022-11-09",2.0548,2.0805,2.0089,2.0089,16886500.0],["2022-11-10",1.9317,1.9409,1.8618,1.8802,19433500.0],["2022-11-11",1.9353,1.9923,1.917,1.9501,14380500.0],["2022-11-14",1.9445,2.0199,1.9317,1.9831,16266000.0],["2022-11-15",2.0125,2.0291,1.9739,2.0162,8530000.0],["2022-11-16",1.9868,1.9978,1.9151,1.9353,17334500.0],["2022-11-17",1.8306,1.8673,1.7902,1.8637,29766000.0],["2022-11-18",1.8894,1.9041,1.8582,1.8931,18658500.0],["2022-11-21",1.9831,2.0493,1.9537,2.0438,28054500.0],["2022-11-22",2.0401,2.0456,1.9923,2.0217,40321000.0],["2022-11-23",2.0034,2.0144,1.9795,2.0107,10863000.0],["2022-11-25",2.0364,2.0548,2.0034,2.0181,4670000.0],["2022-11-28",2.0364,2.0787,2.0309,2.0622,11069500.0],["2022-11-29",2.0603,2.0934,2.0511,2.0824,14568000.0],["2022-11-30",2.0732,2.1265,2.0548,2.1228,16414500.0],["2022-12-01",2.1485,2.1541,2.1008,2.1265,7659500.0],["2022-12-02",2.1375,2.178,2.1155,2.1302,9871500.0],["2022-12-05",2.1026,2.1081,2.0419,2.053,9248000.0],["2022-12-06",2.0181,2.0217,1.9409,1.985,20695000.0],["2022-12-07",1.9978,2.0419,1.9886,2.0254,10397500.0],["2022-12-08",1.9942,2.007,1.9317,1.9739,14020500.0],["2022-12-09",1.9262,1.9721,1.9262,1.9464,7504000.0],["2022-12-12",1.9004,1.9059,1.8508,1.8839,17898500.0],["2022-12-13",1.8876,1.9409,1.8471,1.8618,23228500.0],["2022-12-14",1.8471,1.9133,1.8177,1.9078,34786500.0],["2022-12-15",1.9023,1.9519,1.8949,1.9133,14810500.0],["2022-12-16",1.8968,1.9004,1.8287,1.8545,37438500.0],["2022-12-19",1.8471,1.9078,1.8453,1.9059,11841500.0],["2022-12-20",1.9519,2.0199,1.9482,1.9978,22323500.0],["2022-12-21",1.9739,1.9776,1.9519,1.9648,11608000.0],["2022-12-22",2.0567,2.0695,2.0015,2.0125,18802500.0],["2022-12-23",2.0364,2.1026,2.0346,2.0769,12748000.0],["2022-12-27",1.9758,1.9905,1.9445,1.9556,8468000.0],["2022-12-28",1.9666,2.0346,1.9666,1.9997,14215000.0],["2022-12-29",2.0364,2.0456,1.9684,1.985,11148500.0],["2022-12-30",1.9776,1.9942,1.9537,1.9592,4219500.0],["2023-01-03",1.8343,1.8655,1.7736,1.7791,17719000.0],["2023-01-04",1.7828,1.8287,1.7718,1.7938,8300500.0],["2023-01-05",1.8269,1.8839,1.8214,1.8765,11194500.0],["2023-01-06",1.9041,1.928,1.8912,1.9188,7768500.0],["2023-01-09",1.8876,1.9482,1.8784,1.9225,6487000.0],["2023-01-10",1.9335,1.9574,1.9023,1.9556,6512000.0],["2023-01-11",1.9574,1.9886,1.9445,1.9739,7162500.0],["2023-01-12",1.9886,2.0052,1.9519,1.9868,10700500.0],["2023-01-13",1.9703,1.9942,1.9648,1.9666,6196500.0],["2023-01-17",1.9684,1.9997,1.9592,1.996,12387000.0],["2023-01-18",2.0107,2.0199,1.9556,1.9648,9727500.0],["2023-01-19",1.9611,1.9758,1.9298,1.9629,9836500.0],["2023-01-20",1.9243,1.9317,1.8692,1.8949,22564500.0],["2023-01-23",1.86,1.8784,1.8398,1.8563,12716500.0],["2023-01-24",1.8857,1.9262,1.8655,1.9206,8612500.0],["2023-01-25",1.917,1.9758,1.917,1.9758,6515000.0],["2023-01-26",1.9592,1.9721,1.9372,1.9592,8325000.0],["2023-01-27",1.9537,1.9629,1.9206,1.9298,11077000.0],["2023-01-30",1.9592,1.9905,1.9317,1.9335,7152000.0],["2023-01-31",1.9923,2.0254,1.9684,2.0236,11100500.0],["2023-02-01",2.0291,2.0401,1.9758,2.0236,8562000.0],["2023-02-02",2.0732,2.0787,2.0199,2.0328,5354500.0],["2023-02-03",1.9813,1.9886,1.9023,1.9115,7188500.0],["2023-02-06",1.86,1.9059,1.8508,1.9023,9038500.0],["2023-02-07",1.8765,1.8839,1.8159,1.8214,10632500.0],["2023-02-08",1.8435,1.8765,1.8122,1.8563,11562500.0],["2023-02-09",1.8692,1.8839,1.8049,1.8122,16170000.0],["2023-02-10",1.8269,1.8765,1.814,1.8729,5793500.0],["2023-02-13",1.8857,1.9133,1.8784,1.8968,9788500.0],["2023-02-14",1.9556,1.9868,1.9078,1.9262,17110500.0],["2023-02-15",1.928,1.9666,1.8968,1.9133,15381500.0],["2023-02-16",1.8876,1.939,1.8618,1.9262,11310500.0],["2023-02-17",1.9427,1.9776,1.9262,1.9574,7505500.0],["2023-02-21",1.9482,1.9629,1.8986,1.9004,3084000.0],["2023-02-22",1.8968,1.9188,1.871,1.8931,8528000.0],["2023-02-23",1.9078,1.9115,1.8673,1.882,3509000.0],["2023-02-24",1.8637,1.871,1.8453,1.8618,4554500.0],["2023-02-27",1.86,1.8968,1.8582,1.8747,7303000.0],["2023-02-28",1.8618,1.8655,1.8159,1.8287,11140500.0],["2023-03-01",1.8269,1.849,1.8122,1.8398,9432000.0],["2023-03-02",1.8471,1.8582,1.8196,1.8269,5480500.0],["2023-03-03",1.8196,1.8398,1.8104,1.8159,4128500.0],["2023-03-06",1.792,1.849,1.7791,1.8379,6222000.0],["2023-03-07",1.8214,1.8379,1.8067,1.8361,5018500.0],["2023-03-08",1.8618,1.9023,1.8582,1.9004,7137500.0],["2023-03-09",1.86,1.8949,1.8398,1.8563,7209500.0],["2023-03-10",1.814,1.8361,1.7681,1.781,6027500.0],["2023-03-13",1.7534,1.8214,1.7516,1.792,13363000.0],["2023-03-14",1.8196,1.86,1.814,1.8269,7696500.0],["2023-03-15",1.7975,1.8637,1.7754,1.8508,10849500.0],["2023-03-16",1.8416,1.8839,1.8379,1.8729,6961000.0],["2023-03-17",1.8269,1.8306,1.7865,1.8067,24863000.0],["2023-03-20",1.7902,1.7993,1.7589,1.7681,7424000.0],["2023-03-21",1.7369,1.7589,1.7203,1.724,8174000.0],["2023-03-22",1.7258,1.7773,1.7111,1.7295,8850500.0],["2023-03-23",1.7387,1.7405,1.6468,1.6615,6295000.0],["2023-03-24",1.5953,1.6652,1.5531,1.6578,22314000.0],["2023-03-27",1.678,1.7277,1.6744,1.7148,13599500.0],["2023-03-28",1.7442,1.781,1.7442,1.7681,6718500.0],["2023-03-29",1.7754,1.7975,1.7424,1.7865,9315000.0],["2023-03-30",1.8416,1.86,1.7938,1.8361,7911000.0],["2023-03-31",1.8453,1.8526,1.8122,1.8398,5142500.0],["2023-04-03",1.8306,1.8416,1.8049,1.8287,5026500.0],["2023-04-04",1.8361,1.8655,1.8251,1.8361,6455000.0],["2023-04-05",1.8012,1.8324,1.7865,1.8159,12053000.0],["2023-04-06",1.8361,1.8416,1.814,1.8269,9480000.0],["2023-04-10",1.7938,1.7975,1.7589,1.7938,12004500.0],["2023-04-11",1.8692,1.8968,1.849,1.8802,9622500.0],["2023-04-12",1.9096,1.9464,1.8986,1.9151,8466500.0],["2023-04-13",1.9059,1.9298,1.9041,1.9225,2981500.0],["2023-04-14",1.8526,1.8729,1.8379,1.8563,7572000.0],["2023-04-17",1.8343,1.8416,1.7975,1.8287,11326000.0],["2023-04-18",1.792,1.803,1.7571,1.7626,6968000.0],["2023-04-19",1.7258,1.7552,1.7074,1.7552,19594500.0],["2023-04-20",1.7497,1.7791,1.7442,1.7699,8074500.0],["2023-04-21",1.781,1.7883,1.7589,1.7681,14250500.0],["2023-04-24",1.7699,1.803,1.7534,1.7828,9116500.0],["2023-04-25",1.7534,1.7865,1.7479,1.7791,6751000.0],["2023-04-26",1.7644,1.7846,1.7497,1.7534,7056500.0],["2023-04-27",1.7424,1.7571,1.7001,1.7185,17658500.0],["2023-04-28",1.6836,1.7093,1.6744,1.7001,11799000.0],["2023-05-01",1.7111,1.724,1.6964,1.6983,2612500.0],["2023-05-02",1.6969,1.7007,1.6535,1.6818,10668000.0],["2023-05-03",1.6743,1.6969,1.6572,1.6837,9196500.0],["2023-05-04",1.7347,1.765,1.6988,1.7536,13585500.0],["2023-05-05",1.7574,1.7933,1.7215,1.7631,6372000.0],["2023-05-08",1.7404,1.7612,1.7291,1.7404,5410500.0],["2023-05-09",1.7347,1.7744,1.7347,1.7574,3578000.0],["2023-05-10",1.7725,1.8443,1.7593,1.833,11455500.0],["2023-05-11",1.8254,1.8859,1.8235,1.8519,14417000.0],["2023-05-12",1.9256,2.0144,1.9218,1.9993,20307000.0],["2023-05-15",2.0257,2.0427,2.0068,2.0409,7450500.0],["2023-05-16",2.0238,2.0314,1.952,1.9615,10877000.0],["2023-05-17",1.9804,1.9823,1.9313,1.9445,3818500.0],["2023-05-18",1.9142,1.952,1.9124,1.9483,6468500.0],["2023-05-19",1.935,1.9577,1.9237,1.935,9723000.0],["2023-05-22",1.9596,1.9596,1.9256,1.935,3148000.0],["2023-05-23",1.9313,1.9728,1.9218,1.9294,4385000.0],["2023-05-24",1.9313,1.9369,1.9067,1.918,6604000.0],["2023-05-25",1.9199,1.9445,1.9067,1.935,9678000.0],["2023-05-26",1.9672,2.0465,1.9596,2.0352,8540500.0],["2023-05-30",2.0087,2.0125,1.9558,1.9709,5187000.0],["2023-05-31",1.969,1.9766,1.9369,1.969,6873000.0],["2023-06-01",1.952,1.9842,1.9218,1.9823,5118000.0],["2023-06-02",2.0257,2.0541,2.0163,2.0333,5475500.0],["2023-06-05",2.0238,2.0352,1.9955,2.0049,2928500.0],["2023-06-06",2.0201,2.0786,2.0201,2.0692,4133000.0],["2023-06-07",2.1013,2.1051,2.0427,2.0484,5035500.0],["2023-06-08",2.0541,2.073,2.0446,2.0692,2053000.0],["2023-06-09",2.0749,2.1316,2.0673,2.1108,4792000.0],["2023-06-12",2.1278,2.1486,2.0862,2.1221,6468500.0],["2023-06-13",2.1259,2.1278,2.0786,2.0862,4478000.0],["2023-06-14",2.0957,2.1259,2.0862,2.0994,9213500.0],["2023-06-15",2.1089,2.1164,2.0824,2.1013,8170000.0],["2023-06-16",2.073,2.1372,2.0711,2.1089,20835500.0],["2023-06-20",2.1429,2.1939,2.1353,2.1788,5237000.0],["2023-06-21",2.1694,2.2166,2.1637,2.2053,4669500.0],["2023-06-22",2.1788,2.1807,2.1467,2.1656,3934500.0],["2023-06-23",2.1694,2.2204,2.1618,2.192,6757500.0],["2023-06-26",2.2015,2.2128,2.175,2.1826,4174500.0],["2023-06-27",2.2166,2.2223,2.1505,2.1826,5488000.0],["2023-06-28",2.1542,2.1656,2.1334,2.1372,4322000.0],["2023-06-29",2.1372,2.1694,2.1316,2.1656,4050500.0],["2023-06-30",2.192,2.2638,2.192,2.2374,9324000.0],["2023-07-03",2.226,2.2563,2.2166,2.2185,2275500.0],["2023-07-05",2.1694,2.2053,2.1542,2.1769,3696000.0],["2023-07-06",2.1429,2.1523,2.0919,2.1146,5061500.0],["2023-07-07",2.141,2.1977,2.1372,2.1712,5909000.0],["2023-07-10",2.1712,2.1939,2.158,2.1599,2963000.0],["2023-07-11",2.1089,2.1372,2.073,2.1353,5825000.0],["2023-07-12",2.175,2.1996,2.1523,2.1523,6386000.0],["2023-07-13",2.1788,2.1996,2.1656,2.1864,4705500.0],["2023-07-14",2.1731,2.1769,2.141,2.1429,2298500.0],["2023-07-17",2.124,2.1391,2.1108,2.1297,9843000.0],["2023-07-18",2.1259,2.1467,2.1032,2.1391,5064000.0],["2023-07-19",2.1372,2.1637,2.1051,2.1353,7968500.0],["2023-07-20",2.141,2.1448,2.0957,2.1202,6680000.0],["2023-07-21",2.1523,2.2071,2.1486,2.1939,16030500.0],["2023-07-24",2.1958,2.2355,2.1807,2.209,4105500.0],["2023-07-25",2.2336,2.2657,2.2279,2.2317,4522500.0],["2023-07-26",2.2204,2.2544,2.2053,2.2468,2870500.0],["2023-07-27",2.2525,2.2582,2.2242,2.2393,7062500.0],["2023-07-28",2.2695,2.2771,2.2393,2.2582,5440500.0],["2023-07-31",2.2827,2.313,2.2582,2.3073,7245000.0],["2023-08-01",2.226,2.226,2.1694,2.1977,6181000.0],["2023-08-02",2.1977,2.2128,2.1656,2.175,3719500.0],["2023-08-03",2.1391,2.1505,2.0654,2.0673,6335000.0],["2023-08-04",2.0749,2.0919,2.0541,2.0711,6289000.0],["2023-08-07",2.0522,2.0616,2.0333,2.056,6018500.0],["2023-08-08",2.056,2.0805,2.0522,2.0749,3864000.0],["2023-08-09",2.0635,2.0711,2.0333,2.0598,3455000.0],["2023-08-10",2.09,2.1146,2.0598,2.0598,3397000.0],["2023-08-11",2.1334,2.1864,2.107,2.1542,8693000.0],["2023-08-14",2.1259,2.1656,2.1051,2.1391,4379500.0],["2023-08-15",2.1316,2.1334,2.0805,2.0843,5808000.0],["2023-08-16",2.1429,2.2336,2.1353,2.1939,13430500.0],["2023-08-17",2.2355,2.2506,2.1958,2.209,7688000.0],["2023-08-18",2.175,2.2771,2.175,2.2714,4808000.0],["2023-08-21",2.2393,2.2393,2.2034,2.226,3737000.0],["2023-08-22",2.2714,2.3035,2.2525,2.2884,2961000.0],["2023-08-23",2.3149,2.3186,2.2752,2.296,9830000.0],["2023-08-24",2.2997,2.3413,2.2714,2.2752,9696500.0],["2023-08-25",2.2808,2.2979,2.2525,2.2733,5952000.0],["2023-08-28",2.2752,2.2884,2.2544,2.2827,7790000.0],["2023-08-29",2.2582,2.3035,2.2487,2.3016,3805000.0],["2023-08-30",2.296,2.3167,2.2695,2.2752,2832500.0],["2023-08-31",2.2317,2.2412,2.1882,2.192,3658000.0],["2023-09-01",2.2468,2.2563,2.2279,2.2336,3464000.0],["2023-09-05",2.2015,2.2393,2.2015,2.2204,4660500.0],["2023-09-06",2.2147,2.2506,2.1939,2.1977,3045000.0],["2023-09-07",2.1901,2.2147,2.1731,2.175,3674000.0],["2023-09-08",2.1769,2.1939,2.1599,2.1788,2134000.0],["2023-09-11",2.209,2.2752,2.209,2.2487,5955000.0],["2023-09-12",2.2355,2.2714,2.2355,2.2563,6199500.0],["2023-09-13",2.279,2.3092,2.2771,2.3035,6238500.0],["2023-09-14",2.3281,2.3961,2.3224,2.3753,7607500.0],["2023-09-15",2.3734,2.3999,2.3205,2.33,18401000.0],["2023-09-18",2.3508,2.3772,2.33,2.3564,4324000.0],["2023-09-19",2.3697,2.3772,2.3432,2.347,3304000.0],["2023-09-20",2.3734,2.3753,2.3243,2.33,5225500.0],["2023-09-21",2.2997,2.3848,2.2978,2.3432,6633000.0],["2023-09-22",2.3621,2.3772,2.3319,2.3375,4035500.0],["2023-09-25",2.3224,2.3338,2.3035,2.3262,2709000.0],["2023-09-26",2.313,2.3281,2.2601,2.2676,3932000.0],["2023-09-27",2.2676,2.2752,2.1731,2.1977,9358500.0],["2023-09-28",2.1882,2.2185,2.1807,2.2015,4074000.0],["2023-09-29",2.2846,2.3149,2.2733,2.2903,8116000.0],["2023-10-02",2.296,2.296,2.2355,2.2468,7462500.0],["2023-10-03",2.2336,2.2506,2.1864,2.1882,6930500.0],["2023-10-04",2.2034,2.2393,2.175,2.2279,6440500.0],["2023-10-05",2.2279,2.2374,2.1864,2.209,2829500.0],["2023-10-06",2.1599,2.2071,2.1334,2.1958,3533500.0],["2023-10-09",2.1939,2.2468,2.1845,2.243,3512000.0],["2023-10-10",2.2846,2.3262,2.2771,2.3224,3945500.0],["2023-10-11",2.3111,2.3205,2.2865,2.3167,6461000.0],["2023-10-12",2.3186,2.3281,2.2355,2.2487,2766000.0],["2023-10-13",2.3016,2.3149,2.2657,2.2733,4886500.0],["2023-10-16",2.3167,2.3527,2.2808,2.3413,20598000.0],["2023-10-17",2.2808,2.3186,2.2714,2.296,6529000.0],["2023-10-18",2.2657,2.2657,2.209,2.2185,7395500.0],["2023-10-19",2.2204,2.3111,2.2204,2.2544,10126500.0],["2023-10-20",2.2355,2.2714,2.2204,2.2714,36243000.0],["2023-10-23",2.2449,2.3281,2.2412,2.296,7582500.0],["2023-10-24",2.3092,2.313,2.2846,2.2884,5214000.0],["2023-10-25",2.2865,2.2865,2.2544,2.2638,5519500.0],["2023-10-26",2.2884,2.2978,2.2714,2.2941,4195500.0],["2023-10-27",2.3281,2.33,2.2393,2.2506,6000500.0],["2023-10-30",2.2714,2.279,2.1807,2.1882,5366000.0],["2023-10-31",2.1731,2.2034,2.1656,2.1807,3358500.0],["2023-11-01",2.2071,2.2619,2.2015,2.2601,4318000.0],["2023-11-02",2.2733,2.3035,2.2733,2.2941,2254000.0],["2023-11-03",2.3167,2.3489,2.3073,2.3394,3339500.0],["2023-11-06",2.3186,2.3451,2.3016,2.3356,3315000.0],["2023-11-07",2.3753,2.3772,2.3527,2.3564,3151000.0],["2023-11-08",2.3734,2.381,2.313,2.3413,3517500.0],["2023-11-09",2.3262,2.3451,2.2884,2.3281,5490500.0],["2023-11-10",2.3319,2.3545,2.3186,2.3413,4652000.0],["2023-11-13",2.3564,2.3829,2.3527,2.3734,2570500.0],["2023-11-14",2.4566,2.4736,2.4263,2.4623,6697500.0],["2023-11-15",2.4717,2.5038,2.4566,2.4623,4363000.0],["2023-11-16",2.4982,2.5171,2.4717,2.5152,9182000.0],["2023-11-17",2.4963,2.5038,2.4717,2.483,3907000.0],["2023-11-20",2.4755,2.5095,2.466,2.5057,4110500.0],["2023-11-21",2.5095,2.5152,2.483,2.4982,3742500.0],["2023-11-22",2.5454,2.5548,2.5038,2.5284,6529500.0],["2023-11-24",2.5983,2.6134,2.5813,2.6096,4325000.0],["2023-11-27",2.6418,2.6474,2.5908,2.604,5009000.0],["2023-11-28",2.6229,2.6456,2.6059,2.6078,3697500.0],["2023-11-29",2.5851,2.6059,2.5624,2.5624,3909000.0],["2023-11-30",2.57,2.6115,2.553,2.5926,7689000.0],["2023-12-01",2.5719,2.6437,2.57,2.638,3419500.0],["2023-12-04",2.6172,2.6418,2.5889,2.5926,4552000.0],["2023-12-05",2.5832,2.6096,2.5775,2.5945,3587000.0],["2023-12-06",2.6323,2.6474,2.6248,2.6437,4091500.0],["2023-12-07",2.6399,2.6456,2.5794,2.5983,6913500.0],["2023-12-08",2.5775,2.6059,2.5624,2.5832,3487500.0],["2023-12-11",2.5945,2.6304,2.5737,2.6267,7351000.0],["2023-12-12",2.6229,2.6399,2.5908,2.6323,2490500.0],["2023-12-13",2.6474,2.7533,2.6474,2.7381,13854500.0],["2023-12-14",2.7816,2.7911,2.7136,2.7287,3857500.0],["2023-12-15",2.7287,2.74,2.7004,2.7041,9693500.0],["2023-12-18",2.74,2.7873,2.7249,2.7759,3174000.0],["2023-12-19",2.8194,2.8496,2.7948,2.8288,6648500.0],["2023-12-20",2.7986,2.8421,2.7892,2.7948,6733500.0],["2023-12-21",2.8383,2.8761,2.8288,2.8648,8674000.0],["2023-12-22",2.8685,2.9252,2.8648,2.9025,4791000.0],["2023-12-26",2.9214,2.9347,2.8931,2.9007,2044500.0],["2023-12-27",2.8969,2.9366,2.8931,2.9196,2441000.0],["2023-12-28",2.9196,2.9309,2.8855,2.9063,3313000.0],["2023-12-29",2.8931,2.8931,2.861,2.878,1812500.0],["2024-01-02",2.8704,2.8723,2.8005,2.8232,3000500.0],["2024-01-03",2.8232,2.8477,2.8024,2.8062,2486500.0],["2024-01-04",2.757,2.8005,2.7476,2.7929,2190500.0],["2024-01-05",2.8005,2.8213,2.7892,2.7948,1799500.0],["2024-01-08",2.7778,2.8326,2.7778,2.827,1731000.0],["2024-01-09",2.7967,2.8383,2.7892,2.8156,2696000.0],["2024-01-10",2.8345,2.8818,2.8213,2.8799,4381500.0],["2024-01-11",2.963,2.9762,2.9007,2.9611,8823500.0],["2024-01-12",3.014,3.0159,2.9706,3.0008,3043000.0],["2024-01-16",2.9668,2.9725,2.9101,2.912,4965000.0],["2024-01-17",2.9177,2.9347,2.8988,2.9271,4587000.0],["2024-01-18",2.9177,2.9271,2.878,2.8855,7977500.0],["2024-01-19",2.8837,2.9214,2.8666,2.9196,15395500.0],["2024-01-22",2.8837,2.8988,2.844,2.8742,5211000.0],["2024-01-23",2.8969,2.9403,2.8837,2.9347,6276500.0],["2024-01-24",2.9781,2.9838,2.9101,2.9139,5598500.0],["2024-01-25",2.9309,2.9592,2.9214,2.9441,4426500.0],["2024-01-26",2.9555,2.9744,2.9347,2.9555,5642500.0],["2024-01-29",2.963,2.9762,2.9309,2.9555,2155000.0],["2024-01-30",2.9611,2.98,2.9498,2.9744,2467000.0],["2024-01-31",3.0424,3.0651,2.9914,3.0103,6054500.0],["2024-02-01",2.9914,3.0348,2.9668,3.0329,5456000.0],["2024-02-02",2.9668,3.0065,2.9592,2.997,7246500.0],["2024-02-05",2.9706,3.0065,2.9309,2.9951,3461500.0],["2024-02-06",3.031,3.0594,3.0273,3.0518,2429500.0],["2024-02-07",3.0688,3.101,3.0481,3.0481,4487500.0],["2024-02-08",3.0273,3.0273,2.9725,2.9744,2500500.0],["2024-02-09",2.98,3.0537,2.9762,3.0348,2273500.0],["2024-02-12",3.0386,3.0424,3.0046,3.0348,1494500.0],["2024-02-13",2.9914,3.0254,2.9328,2.946,2234500.0],["2024-02-14",2.9706,2.997,2.9517,2.9857,4946500.0],["2024-02-15",3.1463,3.152,3.0405,3.0537,4410000.0],["2024-02-16",3.0651,3.1085,3.0632,3.0953,2656500.0],["2024-02-20",3.135,3.1482,3.101,3.1236,2538000.0],["2024-02-21",3.0821,3.0972,3.0103,3.0443,3683500.0],["2024-02-22",3.0783,3.1047,3.0556,3.0688,3603000.0],["2024-02-23",3.0443,3.0518,3.014,3.0254,2077000.0],["2024-02-26",3.0443,3.0575,3.0292,3.0424,1688000.0],["2024-02-27",3.0499,3.0726,3.0103,3.0348,3858500.0],["2024-02-28",3.014,3.0235,2.9838,3.014,2513500.0],["2024-02-29",2.98,2.9989,2.963,2.9857,2968000.0],["2024-03-01",3.0008,3.0443,2.9876,3.0386,3289500.0],["2024-03-04",3.0027,3.0537,3.0008,3.0329,2860500.0],["2024-03-05",3.0084,3.0329,2.9933,3.014,3022500.0],["2024-03-06",3.0537,3.0594,3.0367,3.0386,2569000.0],["2024-03-07",3.0405,3.0462,3.0103,3.0462,2802000.0],["2024-03-08",3.0008,3.0499,3.0008,3.0292,3204500.0],["2024-03-11",3.0027,3.0065,2.9555,2.9573,7901500.0],["2024-03-12",2.9479,2.9498,2.9196,2.9196,5190000.0],["2024-03-13",2.9158,2.9385,2.9063,2.9139,7662000.0],["2024-03-14",2.912,2.912,2.8761,2.8912,5685000.0],["2024-03-15",2.8893,2.895,2.8704,2.8837,19865500.0],["2024-03-18",2.8893,2.895,2.8402,2.8477,4222000.0],["2024-03-19",2.8723,2.9158,2.8572,2.895,3464500.0],["2024-03-20",2.9063,2.9781,2.9025,2.9725,4327000.0],["2024-03-21",2.9857,2.9951,2.9611,2.9611,4972500.0],["2024-03-22",3.084,3.0915,3.0027,3.0235,5911500.0],["2024-03-25",3.0103,3.0707,3.0046,3.0669,3508000.0],["2024-03-26",3.0651,3.1217,3.0594,3.1066,3917000.0],["2024-03-27",3.1199,3.1614,3.0632,3.1501,4928500.0],["2024-03-28",3.2087,3.2389,3.1784,3.1803,5782500.0],["2024-04-01",3.1671,3.1671,3.0953,3.1142,4028000.0],["2024-04-02",3.1085,3.1104,3.0367,3.0537,2798500.0],["2024-04-03",3.0329,3.1293,3.014,3.1142,3700000.0],["2024-04-04",3.1633,3.2181,3.1331,3.135,5658000.0],["2024-04-05",3.1406,3.1539,3.1029,3.1331,2895000.0],["2024-04-08",3.1444,3.186,3.1388,3.1671,1676000.0],["2024-04-09",3.1936,3.2162,3.1728,3.2011,2830000.0],["2024-04-10",3.1312,3.1482,3.1085,3.1142,2749000.0],["2024-04-11",3.0972,3.101,3.0499,3.0499,2200500.0],["2024-04-12",3.0065,3.0159,2.9573,2.9838,4518500.0],["2024-04-15",2.929,2.9403,2.8988,2.9328,2267000.0],["2024-04-16",2.8742,2.8874,2.8345,2.8648,3177500.0],["2024-04-17",2.8931,2.946,2.8799,2.9366,4599000.0],["2024-04-18",2.9914,3.0008,2.9196,2.9744,5850000.0],["2024-04-19",2.9857,3.0481,2.8232,2.9271,22926500.0],["2024-04-22",3.0499,3.0518,3.0084,3.0254,14296500.0],["2024-04-23",2.9876,3.0556,2.9762,3.0499,3509500.0],["2024-04-24",3.0103,3.0424,2.997,3.0292,2998000.0],["2024-04-25",2.9933,3.0273,2.9857,2.997,3510500.0],["2024-04-26",3.0703,3.1011,3.0607,3.078,2459000.0],["2024-04-29",3.0896,3.0973,3.0742,3.0896,1724500.0],["2024-04-30",3.0703,3.0703,2.9915,3.0068,3007500.0],["2024-05-01",3.0126,3.0357,2.9799,3.0068,2836000.0],["2024-05-02",3.0357,3.0453,2.9684,3.0222,4968500.0],["2024-05-03",3.0934,3.0953,3.0434,3.053,4331000.0],["2024-05-06",3.0415,3.078,3.0203,3.0242,6059000.0],["2024-05-07",3.053,3.0684,3.0242,3.0434,5329500.0],["2024-05-08",3.0184,3.0588,3.003,3.0165,5216500.0],["2024-05-09",2.9299,2.9703,2.8933,2.9587,4101500.0],["2024-05-10",2.9626,2.9664,2.9049,2.9068,4789000.0],["2024-05-13",2.9549,2.9626,2.9183,2.9203,2700500.0],["2024-05-14",2.9434,2.9645,2.9395,2.9549,3106500.0],["2024-05-15",2.9491,2.9607,2.926,2.953,3342500.0],["2024-05-16",2.978,3.0126,2.9607,2.9876,3348500.0],["2024-05-17",2.9607,2.9838,2.9453,2.953,2845500.0],["2024-05-20",2.9145,2.9587,2.9068,2.9222,2301500.0],["2024-05-21",2.9222,2.9222,2.8587,2.8818,3270000.0],["2024-05-22",2.8318,2.8356,2.7837,2.7875,3883500.0],["2024-05-23",2.7914,2.8106,2.7606,2.7972,2617000.0],["2024-05-24",2.8106,2.8452,2.7991,2.8068,2238500.0],["2024-05-28",2.7972,2.8125,2.7548,2.7818,3967000.0],["2024-05-29",2.7606,2.7779,2.7471,2.7587,2406500.0],["2024-05-30",2.7606,2.7875,2.7548,2.7683,1614000.0],["2024-05-31",2.726,2.7279,2.6837,2.7221,3927500.0],["2024-06-03",2.7106,2.726,2.6875,2.699,1875500.0],["2024-06-04",2.6875,2.7375,2.6683,2.7125,5880500.0],["2024-06-05",2.7221,2.8683,2.7183,2.8356,6609500.0],["2024-06-06",2.8722,2.8876,2.8222,2.8299,5263500.0],["2024-06-07",2.7606,2.7625,2.6702,2.6702,3767500.0],["2024-06-10",2.6452,2.699,2.6452,2.6952,1283000.0],["2024-06-11",2.7029,2.7183,2.6894,2.6971,2103500.0],["2024-06-12",2.7067,2.7067,2.5952,2.6086,5803000.0],["2024-06-13",2.6317,2.674,2.5894,2.6663,5229000.0],["2024-06-14",2.6452,2.6894,2.6317,2.6779,3479500.0],["2024-06-17",2.649,2.6663,2.6298,2.6452,2756500.0],["2024-06-18",2.5471,2.8337,2.5471,2.5586,10117000.0],["2024-06-20",2.5836,2.6105,2.5201,2.5528,7083500.0],["2024-06-21",2.6375,2.6644,2.6317,2.6509,5521000.0],["2024-06-24",2.7183,2.7721,2.7144,2.7625,5551500.0],["2024-06-25",2.7914,2.7933,2.7202,2.7298,3476000.0],["2024-06-26",2.6798,2.6913,2.6567,2.6586,4222000.0],["2024-06-27",2.6433,2.6779,2.5336,2.6009,7310000.0],["2024-06-28",2.5625,2.6125,2.5221,2.5875,3873500.0],["2024-07-01",2.5971,2.7221,2.5971,2.6567,5324000.0],["2024-07-02",2.6586,2.674,2.6221,2.6452,2459000.0],["2024-07-03",2.7106,2.7625,2.6894,2.7587,4593500.0],["2024-07-05",2.8645,2.8837,2.8241,2.876,7986500.0],["2024-07-08",2.8722,2.9337,2.8722,2.9107,6625500.0],["2024-07-09",2.9664,2.9991,2.953,2.978,11665500.0],["2024-07-10",3.0107,3.0376,2.9741,3.0068,16808500.0],["2024-07-11",3.0222,3.028,2.9664,2.9664,13880500.0],["2024-07-12",2.9684,2.9741,2.9183,2.9376,13839000.0],["2024-07-15",2.8991,2.9222,2.876,2.8876,3007500.0],["2024-07-16",2.876,2.8991,2.8452,2.8895,5899500.0],["2024-07-17",2.8703,2.9491,2.8626,2.9241,3722000.0],["2024-07-18",2.8933,2.901,2.8125,2.8356,3570500.0],["2024-07-19",2.851,2.9472,2.8183,2.9164,28923000.0],["2024-07-22",2.9857,3.0626,2.9857,3.0222,12567500.0],["2024-07-23",2.9915,3.028,2.9857,3.0222,7669500.0],["2024-07-24",3.0126,3.0184,2.9568,3.0088,7085500.0],["2024-07-25",3.0107,3.0126,2.9568,2.9741,7333500.0],["2024-07-26",2.9434,2.9626,2.9126,2.9626,5583000.0],["2024-07-29",2.9568,2.9684,2.9183,2.9684,5227500.0],["2024-07-30",2.9511,3.0088,2.9434,3.0068,5659500.0],["2024-07-31",3.0011,3.0415,2.9857,3.0068,6405500.0],["2024-08-01",3.0588,3.0915,3.0011,3.0184,6643000.0],["2024-08-02",3.0338,3.0338,2.9799,3.028,10407500.0],["2024-08-05",2.9107,2.9838,2.9107,2.9664,7366000.0],["2024-08-06",3.028,3.0607,3.0203,3.0434,8335500.0],["2024-08-07",3.0973,3.1434,3.0857,3.1396,9562000.0],["2024-08-08",3.1742,3.2011,3.1357,3.1877,10149000.0],["2024-08-09",3.3089,3.407,3.2954,3.4031,12082000.0],["2024-08-12",3.4224,3.4339,3.3608,3.4147,8639500.0],["2024-08-13",3.4147,3.4801,3.4147,3.4685,12652500.0],["2024-08-14",3.4974,3.532,3.4839,3.5089,11942500.0],["2024-08-15",3.4936,3.5109,3.4512,3.4685,12834000.0],["2024-08-16",3.4993,3.5032,3.4609,3.482,6624000.0],["2024-08-19",3.5012,3.5051,3.4455,3.4801,7233500.0],["2024-08-20",3.4609,3.5128,3.457,3.507,6791000.0],["2024-08-21",3.5089,3.5147,3.4666,3.4955,4579500.0],["2024-08-22",3.4339,3.4532,3.3531,3.3608,9077500.0],["2024-08-23",3.3916,3.4397,3.3685,3.3974,4177500.0],["2024-08-26",3.3974,3.4532,3.382,3.3839,5815000.0],["2024-08-27",3.3858,3.3877,3.3512,3.3704,3381000.0],["2024-08-28",3.3397,3.3589,3.3281,3.332,7185000.0],["2024-08-29",3.2569,3.2666,3.2108,3.2569,5988500.0],["2024-08-30",3.1973,3.2435,3.1973,3.23,6386500.0],["2024-09-03",3.255,3.2742,3.2281,3.23,3885500.0],["2024-09-04",3.2281,3.2916,3.2281,3.2666,5908500.0],["2024-09-05",3.2819,3.3031,3.2589,3.2973,6955000.0],["2024-09-06",3.3146,3.3243,3.2473,3.2608,4174000.0],["2024-09-09",3.2281,3.2742,3.2262,3.2723,4300000.0],["2024-09-10",3.2742,3.3166,3.2704,3.2916,6644500.0],["2024-09-11",3.2839,3.2877,3.2165,3.2338,2964500.0],["2024-09-12",3.2031,3.2396,3.1915,3.2281,3408000.0],["2024-09-13",3.28,3.3069,3.2742,3.2819,3944500.0],["2024-09-16",3.3204,3.3743,3.3204,3.3647,4937500.0],["2024-09-17",3.357,3.3916,3.3493,3.3781,3682500.0],["2024-09-18",3.3916,3.4397,3.3724,3.3993,6028000.0],["2024-09-19",3.4301,3.4301,3.3762,3.3897,3030500.0],["2024-09-20",3.3512,3.3531,3.28,3.3146,11112500.0],["2024-09-23",3.2666,3.2877,3.2338,3.2512,3410500.0],["2024-09-24",3.3146,3.3339,3.2512,3.2704,5520000.0],["2024-09-25",3.2723,3.2742,3.2031,3.2165,4299000.0],["2024-09-26",3.2512,3.2666,3.2185,3.2262,5125000.0],["2024-09-27",3.2262,3.2319,3.1781,3.1858,4058500.0],["2024-09-30",3.1684,3.1954,3.1569,3.1819,5894500.0],["2024-10-01",3.2069,3.2146,3.1665,3.1742,3287000.0],["2024-10-02",3.2185,3.2281,3.1858,3.1896,4966500.0],["2024-10-03",3.1261,3.1396,3.0934,3.1184,3489500.0],["2024-10-04",3.1069,3.1146,3.0934,3.1126,4874000.0],["2024-10-07",3.1896,3.205,3.13,3.1434,5646000.0],["2024-10-08",3.1126,3.1454,3.1069,3.1415,4717500.0],["2024-10-09",3.078,3.1126,3.0549,3.0684,8240000.0],["2024-10-10",3.0549,3.0684,3.0415,3.0588,5768500.0],["2024-10-11",3.0203,3.0338,2.9972,3.0319,8913000.0],["2024-10-14",3.0549,3.1126,3.0357,3.1069,6372000.0],["2024-10-15",3.0953,3.1203,3.0857,3.1107,5939500.0],["2024-10-16",3.0723,3.1415,3.0723,3.1261,6758000.0],["2024-10-17",3.0915,3.153,3.0857,3.1473,5873000.0],["2024-10-18",3.1646,3.1665,3.0915,3.0915,3959000.0],["2024-10-21",3.0973,3.1261,3.0799,3.1165,2820000.0],["2024-10-22",3.0953,3.1146,3.0665,3.0799,3313500.0],["2024-10-23",3.053,3.0626,3.0222,3.0492,6229500.0],["2024-10-24",3.028,3.0742,3.0068,3.0607,6956000.0],["2024-10-25",3.0588,3.1184,3.0453,3.0761,4257000.0],["2024-10-28",3.1184,3.13,3.0857,3.0896,3332500.0],["2024-10-29",3.0876,3.13,3.0684,3.0761,3294000.0],["2024-10-30",3.078,3.1107,3.0646,3.0876,3201000.0],["2024-10-31",3.0684,3.0857,3.0569,3.0569,4985500.0],["2024-11-01",3.0415,3.0511,2.9299,2.9299,3559500.0],["2024-11-04",3.0395,3.0607,3.0222,3.0261,4839000.0],["2024-11-05",2.9915,3.0665,2.9895,3.0588,4673000.0],["2024-11-06",3.0049,3.1434,2.9953,3.1107,6556500.0],["2024-11-07",3.1627,3.1627,3.0338,3.0472,4255000.0],["2024-11-08",2.9972,3.0222,2.9761,3.0011,3445000.0],["2024-11-11",3.0261,3.0857,2.9953,3.0703,3609500.0],["2024-11-12",3.1203,3.2031,3.1203,3.1761,4238000.0],["2024-11-13",3.1934,3.1954,3.1126,3.1473,4046000.0],["2024-11-14",3.18,3.2396,3.18,3.205,4796500.0],["2024-11-15",3.2454,3.2896,3.2165,3.2512,4989000.0],["2024-11-18",3.1934,3.2281,3.1934,3.2185,5674500.0],["2024-11-19",3.2396,3.2954,3.2396,3.2819,4897000.0],["2024-11-20",3.3069,3.3108,3.2839,3.2916,2777000.0],["2024-11-21",3.1915,3.2108,3.1742,3.205,5744000.0],["2024-11-22",3.2204,3.2531,3.1992,3.2512,2969000.0],["2024-11-25",3.2993,3.3069,3.23,3.2531,3860500.0],["2024-11-26",3.2704,3.3069,3.2685,3.2896,7173500.0],["2024-11-27",3.2627,3.3012,3.1454,3.1569,4167000.0],["2024-11-29",2.8895,2.9722,2.8741,2.9357,5516000.0],["2024-12-02",2.928,2.953,2.8991,2.901,6592000.0],["2024-12-03",2.9376,2.9972,2.9164,2.9722,5536000.0],["2024-12-04",2.9472,2.9472,2.9068,2.9164,5358000.0],["2024-12-05",3.0242,3.0569,2.9895,2.9953,4664500.0],["2024-12-06",2.9414,2.9511,2.8683,2.8799,2326500.0],["2024-12-09",2.9107,2.9222,2.8606,2.878,2676000.0],["2024-12-10",2.9203,2.9376,2.8991,2.9145,2910500.0],["2024-12-11",2.9222,3.0338,2.8933,2.9703,6510000.0],["2024-12-12",2.9684,2.9684,2.8472,2.878,5079500.0],["2024-12-13",2.8606,2.8741,2.8279,2.8376,3127000.0],["2024-12-16",2.8087,2.8279,2.7856,2.7895,3139500.0],["2024-12-17",2.7818,2.8895,2.7644,2.8318,6457500.0],["2024-12-18",2.8202,2.8376,2.6683,2.674,6368500.0],["2024-12-19",2.724,2.7798,2.7183,2.726,6551500.0],["2024-12-20",2.7394,2.7837,2.7164,2.7606,9557500.0],["2024-12-23",2.7818,2.8183,2.7356,2.7471,6876500.0],["2024-12-24",2.7798,2.7856,2.7356,2.7548,880000.0],["2024-12-26",2.7568,2.7895,2.7529,2.7683,2604500.0],["2024-12-27",2.7702,2.7856,2.7587,2.7721,3346500.0],["2024-12-30",2.7702,2.7702,2.7144,2.7644,2063500.0],["2024-12-31",2.7702,2.7702,2.7471,2.7568,1329000.0],["2025-01-02",2.726,2.7837,2.7202,2.7702,2418500.0],["2025-01-03",2.7606,2.7644,2.701,2.7106,2919000.0],["2025-01-06",2.7702,2.7895,2.7491,2.7741,2566500.0],["2025-01-07",2.8125,2.8318,2.7952,2.8048,3383500.0],["2025-01-08",2.7683,2.7837,2.7491,2.7625,2440500.0],["2025-01-10",2.7625,2.7818,2.7414,2.7548,2454000.0],["2025-01-13",2.7779,2.7933,2.7683,2.7798,2320000.0],["2025-01-14",2.7972,2.8164,2.7818,2.7972,2830000.0],["2025-01-15",2.8991,2.9684,2.8683,2.9511,5370500.0],["2025-01-16",2.9107,2.9357,2.8683,2.8876,4168500.0],["2025-01-17",2.8991,2.9741,2.8991,2.9395,5337500.0],["2025-01-21",3.0376,3.0395,3.0049,3.028,5508500.0],["2025-01-22",3.0453,3.0665,3.0299,3.0376,4145500.0],["2025-01-23",3.0376,3.0588,3.0049,3.0165,2658500.0],["2025-01-24",3.0376,3.0626,3.0049,3.0145,2398000.0],["2025-01-27",3.0742,3.1223,3.0338,3.1203,3992000.0],["2025-01-28",3.1011,3.1203,3.0876,3.105,2825000.0],["2025-01-29",3.0857,3.0915,3.0511,3.0569,3298500.0],["2025-01-30",3.0819,3.1627,3.0819,3.1203,4135500.0],["2025-01-31",3.1588,3.1646,3.1069,3.1126,3966500.0],["2025-02-03",3.1088,3.1781,3.0953,3.1646,4802500.0],["2025-02-04",3.2011,3.255,3.18,3.2396,5473500.0],["2025-02-05",3.2165,3.2435,3.205,3.23,3645000.0],["2025-02-06",3.2454,3.2627,3.2242,3.2512,4680000.0],["2025-02-07",3.2608,3.2666,3.1761,3.18,4980000.0],["2025-02-10",3.2146,3.2338,3.1896,3.2223,3150000.0],["2025-02-11",3.2839,3.2839,3.2319,3.2685,5146000.0],["2025-02-12",3.2262,3.2569,3.2127,3.2319,5254500.0],["2025-02-13",3.2319,3.2973,3.23,3.2896,3017500.0],["2025-02-14",3.3358,3.4281,3.3281,3.4128,4279500.0],["2025-02-18",3.3877,3.3974,3.3531,3.3704,6695500.0],["2025-02-19",3.3473,3.3627,3.2993,3.3108,5066500.0],["2025-02-20",3.3262,3.332,3.2858,3.3031,6005000.0],["2025-02-21",3.3262,3.3339,3.2666,3.2973,3162500.0],["2025-02-24",3.2993,3.3089,3.2185,3.2242,3201500.0],["2025-02-25",3.2435,3.2839,3.2415,3.255,3633000.0],["2025-02-26",3.1973,3.2204,3.1704,3.1819,3577000.0],["2025-02-27",3.1781,3.1877,3.1473,3.153,2114000.0],["2025-02-28",3.1338,3.153,3.0703,3.0992,5681000.0],["2025-03-03",3.1184,3.1588,3.103,3.1146,2101000.0],["2025-03-04",3.105,3.105,3.0203,3.0761,5072500.0],["2025-03-05",3.0607,3.1511,3.0588,3.1338,4254500.0],["2025-03-06",3.1434,3.1761,3.1223,3.1261,4387000.0],["2025-03-07",3.1434,3.2069,3.13,3.1973,2323500.0],["2025-03-10",3.153,3.2281,3.1511,3.153,5867500.0],["2025-03-11",3.1627,3.18,3.1242,3.1646,2632500.0],["2025-03-12",3.1704,3.2088,3.1511,3.1684,2510000.0],["2025-03-13",3.1069,3.2415,3.0992,3.2319,3770000.0],["2025-03-14",3.2646,3.33,3.2415,3.3089,3268500.0],["2025-03-17",3.3223,3.4051,3.3204,3.3935,4232500.0],["2025-03-18",3.3916,3.4147,3.3512,3.3839,3883000.0],["2025-03-19",3.4089,3.5051,3.4089,3.4724,6718500.0],["2025-03-20",3.4762,3.4839,3.4339,3.457,5880000.0],["2025-03-21",3.3877,3.4166,3.357,3.3974,9081500.0],["2025-03-24",3.3397,3.3704,3.2954,3.3127,6350000.0],["2025-03-25",3.4031,3.4878,3.3781,3.4358,6522500.0],["2025-03-26",3.4205,3.4301,3.3974,3.4147,7257500.0],["2025-03-27",3.4281,3.4936,3.4128,3.4705,9321500.0],["2025-03-28",3.4532,3.4762,3.4166,3.4589,5668000.0],["2025-03-31",3.4262,3.4532,3.3916,3.4358,4650000.0],["2025-04-01",3.4108,3.4647,3.3974,3.4628,6719500.0],["2025-04-02",3.4685,3.4936,3.4243,3.4474,4798500.0],["2025-04-03",3.5801,3.6455,3.5744,3.5955,6659500.0],["2025-04-04",3.4358,3.4705,3.3858,3.3974,6339500.0],["2025-04-07",3.2973,3.4281,3.2858,3.2916,7391000.0],["2025-04-08",3.3897,3.3897,3.2281,3.2358,10914500.0],["2025-04-09",3.1934,3.3877,3.1781,3.3589,8503000.0],["2025-04-10",3.3743,3.4031,3.3339,3.3974,6985500.0],["2025-04-11",3.4474,3.5205,3.4185,3.5166,6154500.0],["2025-04-14",3.5243,3.5744,3.5089,3.5705,4956000.0],["2025-04-15",3.5397,3.5609,3.4974,3.5378,9736500.0],["2025-04-16",3.4859,3.5455,3.4801,3.5301,7226500.0],["2025-04-17",3.5243,3.6186,3.5186,3.6013,5499000.0],["2025-04-21",3.6186,3.6378,3.5609,3.5994,2322500.0],["2025-04-22",3.6109,3.7071,3.6071,3.6955,11768000.0],["2025-04-23",3.7513,3.8187,3.7475,3.7994,7012500.0],["2025-04-24",3.8648,3.9052,3.8244,3.8898,5232500.0],["2025-04-25",3.8995,3.911,3.8725,3.9014,3746500.0],["2025-04-28",3.9033,3.9245,3.8687,3.9052,7312500.0],["2025-04-29",3.9322,3.9341,3.8975,3.9033,6414500.0],["2025-04-30",3.911,3.9302,3.8495,3.911,9851000.0],["2025-05-01",3.9668,3.9668,3.8437,3.8514,5045000.0],["2025-05-02",3.992,4.0179,3.9542,3.9622,8729500.0],["2025-05-05",3.984,4.0,3.9363,3.9423,5879000.0],["2025-05-06",3.9403,3.998,3.9323,3.988,6202500.0],["2025-05-07",3.984,4.0179,3.9403,4.0039,4979000.0],["2025-05-08",4.0497,4.1471,4.0437,4.0855,9969000.0],["2025-05-09",4.0994,4.1611,4.0736,4.0954,7405500.0],["2025-05-12",3.9363,4.0059,3.9363,3.9821,10357500.0],["2025-05-13",3.9562,4.0755,3.8886,4.0417,7861500.0],["2025-05-14",4.0457,4.0775,4.0218,4.0377,7118500.0],["2025-05-15",4.0676,4.0875,4.0,4.0477,5575500.0],["2025-05-16",4.0059,4.0815,3.996,4.0815,3765000.0],["2025-05-19",4.0616,4.1153,4.0537,4.1113,3333000.0],["2025-05-20",4.0974,4.1869,4.0954,4.175,7139500.0],["2025-05-21",4.179,4.1969,4.1352,4.1531,4503000.0],["2025-05-22",4.1273,4.167,4.0676,4.0795,5405500.0],["2025-05-23",3.9741,4.1153,3.9602,4.1094,5265000.0],["2025-05-27",4.2008,4.2048,4.1531,4.1869,5067000.0],["2025-05-28",4.1273,4.1412,4.0875,4.1173,4304500.0],["2025-05-29",4.1471,4.2028,4.1372,4.173,4108000.0],["2025-05-30",4.1432,4.1611,4.0377,4.0855,5538000.0],["2025-06-02",4.1133,4.1133,4.0159,4.0278,4635500.0],["2025-06-03",4.0437,4.1034,4.0079,4.0875,3381500.0],["2025-06-04",4.0974,4.1034,4.0019,4.0059,3727000.0],["2025-06-05",4.0616,4.0994,4.0358,4.0875,4070500.0],["2025-06-06",4.0934,4.0994,4.0298,4.0755,4810500.0],["2025-06-09",4.0556,4.0576,3.9801,4.0258,6433500.0],["2025-06-10",4.0875,4.1531,4.0716,4.1014,4353500.0],["2025-06-11",4.0895,4.177,4.0795,4.1452,3487000.0],["2025-06-12",4.1034,4.1571,4.0915,4.1471,5025000.0],["2025-06-13",4.1213,4.1452,4.0954,4.1412,3866000.0],["2025-06-16",4.177,4.2048,4.1631,4.181,3664000.0],["2025-06-17",4.165,4.2188,4.1591,4.2028,5996000.0],["2025-06-18",4.2227,4.2546,4.1849,4.1969,4354500.0],["2025-06-20",4.1909,4.1949,4.1253,4.1292,6119500.0],["2025-06-23",4.1173,4.1273,4.0716,4.0974,4056500.0],["2025-06-24",4.1273,4.1909,4.0934,4.1352,5018500.0],["2025-06-25",4.0815,4.1113,4.0358,4.0596,3359000.0],["2025-06-26",4.1074,4.1591,4.0895,4.1491,2805000.0],["2025-06-27",4.1631,4.1849,4.1372,4.171,2389500.0],["2025-06-30",4.2148,4.3779,4.1969,4.3699,5602500.0],["2025-07-01",4.3779,4.4117,4.354,4.3958,3983500.0],["2025-07-02",4.3301,4.3301,4.1849,4.2386,6102000.0],["2025-07-03",4.2665,4.346,4.2665,4.3242,3395000.0],["2025-07-07",4.2943,4.3043,4.181,4.2008,4575500.0],["2025-07-08",4.1591,4.181,4.1153,4.169,4740000.0],["2025-07-09",4.169,4.1829,4.0855,4.0994,2938000.0],["2025-07-10",3.9502,4.0258,3.8886,4.0019,14257000.0],["2025-07-11",3.99,4.0019,3.9403,3.998,7059000.0],["2025-07-14",3.9801,3.992,3.9542,3.9562,2754500.0],["2025-07-15",3.9781,4.0,3.9284,3.992,5350000.0],["2025-07-16",3.9642,4.0298,3.9383,4.0159,3950000.0],["2025-07-17",3.9761,4.0238,3.9562,4.0139,2859500.0],["2025-07-18",4.0238,4.0497,3.9184,3.9284,3481500.0],["2025-07-21",3.9582,3.9821,3.9323,3.9562,3426500.0],["2025-07-22",3.988,3.99,3.9104,3.9204,4838500.0],["2025-07-23",3.9343,4.0019,3.9164,3.998,5165000.0],["2025-07-24",3.9363,3.9502,3.9045,3.9224,3941500.0],["2025-07-25",3.9184,3.9184,3.8249,3.8408,7863000.0],["2025-07-28",3.811,3.811,3.7553,3.807,8621000.0],["2025-07-29",3.7911,3.8687,3.7851,3.8269,9639000.0],["2025-07-30",3.7911,3.9343,3.7732,3.8826,10466000.0],["2025-07-31",3.7732,3.8567,3.7652,3.8349,5699000.0],["2025-08-01",3.9562,3.9602,3.8687,3.8806,6474500.0],["2025-08-04",3.9363,3.9482,3.8727,3.8965,2465000.0],["2025-08-05",3.9144,3.9383,3.8826,3.8826,3298500.0],["2025-08-06",3.9085,3.9821,3.9025,3.9801,5711500.0],["2025-08-07",4.0039,4.1094,3.994,4.0875,5619000.0],["2025-08-08",4.0934,4.1094,4.0537,4.0755,5533500.0],["2025-08-11",4.0358,4.0576,3.9781,4.0397,4339500.0],["2025-08-12",4.3838,4.5509,4.3063,4.5211,16682000.0],["2025-08-13",4.5052,4.539,4.4097,4.4415,12072500.0],["2025-08-14",4.3878,4.4535,4.3162,4.3162,6412500.0],["2025-08-15",4.3242,4.3381,4.2725,4.2943,3339000.0],["2025-08-18",4.3281,4.3838,4.3262,4.3679,3021000.0],["2025-08-19",4.2008,4.2347,4.1551,4.169,6112500.0],["2025-08-20",4.173,4.2128,4.171,4.1849,3936500.0],["2025-08-21",4.2287,4.2744,4.2128,4.2426,4102500.0],["2025-08-22",4.2466,4.3779,4.2406,4.3659,4152000.0],["2025-08-25",4.3819,4.4296,4.3819,4.3938,3001500.0],["2025-08-26",4.35,4.362,4.2227,4.2764,4707000.0],["2025-08-27",4.3003,4.4117,4.2983,4.4077,4923500.0],["2025-08-28",4.4296,4.5151,4.4157,4.4594,6414000.0],["2025-08-29",4.4793,4.5231,4.4634,4.5052,4837500.0],["2025-09-02",4.356,4.4495,4.352,4.4057,8299000.0],["2025-09-03",4.4037,4.4296,4.3799,4.4017,5677000.0],["2025-09-04",4.4256,4.4674,4.4057,4.4594,3201000.0],["2025-09-05",4.5708,4.6185,4.5629,4.6066,9193000.0],["2025-09-08",4.5648,4.6146,4.5271,4.6126,7141500.0],["2025-09-09",4.6245,4.6484,4.539,4.539,3401000.0],["2025-09-10",4.5509,4.6166,4.535,4.5967,4483000.0],["2025-09-11",4.5967,4.7021,4.5927,4.6921,9855000.0],["2025-09-12",4.6166,4.6802,4.6046,4.6683,4222500.0],["2025-09-15",4.7399,4.7836,4.7359,4.7697,4602000.0],["2025-09-16",4.7757,4.7757,4.7021,4.7478,4299000.0],["2025-09-17",4.7458,4.8075,4.7339,4.7677,7166500.0],["2025-09-18",4.7797,4.893,4.7598,4.8513,7199000.0],["2025-09-19",4.9288,4.9507,4.8592,4.8851,9165000.0],["2025-09-22",4.8493,4.8632,4.7637,4.8075,7474500.0],["2025-09-23",4.8572,4.9726,4.8513,4.9726,4661000.0],["2025-09-24",4.907,4.9189,4.8811,4.8891,4300500.0],["2025-09-25",4.8552,4.8592,4.7836,4.7856,3282000.0],["2025-09-26",4.8015,4.8055,4.7677,4.7797,2934000.0],["2025-09-29",4.8473,4.8791,4.8194,4.8672,5554000.0],["2025-09-30",4.9348,4.9587,4.901,4.9507,5354000.0],["2025-10-01",4.9726,4.9865,4.8533,4.895,6833500.0],["2025-10-02",4.8831,4.8851,4.7598,4.7637,4510000.0],["2025-10-03",4.7458,4.7757,4.714,4.7717,2655500.0],["2025-10-06",4.7797,4.7976,4.7359,4.7836,2617000.0],["2025-10-07",4.7279,4.7339,4.6146,4.6384,5233000.0],["2025-10-08",4.6941,4.6981,4.5847,4.6066,4448000.0],["2025-10-09",4.6146,4.6166,4.537,4.5569,2761500.0],["2025-10-10",4.5569,4.5629,4.4017,4.4296,6358000.0],["2025-10-13",4.5052,4.5231,4.4694,4.5072,3976000.0],["2025-10-14",4.4634,4.5847,4.4594,4.5569,3079000.0],["2025-10-15",4.533,4.6245,4.533,4.6046,4171000.0],["2025-10-16",4.5987,4.7279,4.5907,4.712,4155000.0],["2025-10-17",4.6921,4.7757,4.6902,4.7458,4061000.0],["2025-10-20",4.8214,4.8533,4.8035,4.8175,4203500.0],["2025-10-21",4.8075,4.8453,4.7717,4.7717,6446500.0],["2025-10-22",4.8135,4.8672,4.7856,4.8055,6575000.0],["2025-10-23",4.8533,4.8612,4.8035,4.8393,2558000.0],["2025-10-24",4.9149,4.9428,4.8652,4.9169,5683500.0],["2025-10-27",4.9726,4.9865,4.8453,4.895,3662500.0],["2025-10-28",4.8771,4.9129,4.8473,4.899,2267000.0],["2025-10-29",4.9408,4.9507,4.8692,4.8692,4312500.0],["2025-10-30",4.8433,4.9109,4.8294,4.8692,4688000.0],["2025-10-31",4.8891,4.899,4.8294,4.8811,3854000.0],["2025-11-03",4.9368,4.9646,4.9129,4.9507,6076000.0],["2025-11-04",4.9249,4.9706,4.9169,4.9189,3465500.0],["2025-11-05",5.0223,5.0939,4.9985,5.08,5008500.0],["2025-11-06",5.1357,5.1476,5.0561,5.078,3335000.0],["2025-11-07",5.0621,5.1198,5.0422,5.1098,4496500.0],["2025-11-10",5.1655,5.1874,5.0979,5.1098,5230500.0],["2025-11-11",5.2312,5.255,5.1417,5.1755,14565000.0],["2025-11-12",5.2133,5.3187,5.1854,5.3028,5515000.0],["2025-11-13",5.3207,5.3406,5.2351,5.2849,8068500.0],["2025-11-14",5.3624,5.3943,5.3326,5.3366,6955000.0],["2025-11-17",5.3008,5.3207,5.1795,5.1993,5719000.0],["2025-11-18",5.1576,5.1775,5.0701,5.0701,5146000.0],["2025-11-19",5.1158,5.1397,5.0581,5.1138,5044000.0],["2025-11-20",5.1417,5.1914,5.0004,5.0024,5238000.0],["2025-11-21",5.0323,5.0641,4.9845,5.0522,4017000.0],["2025-11-24",5.0959,5.1795,5.08,5.1795,5360000.0],["2025-11-25",5.1675,5.1974,5.1258,5.1596,4664000.0],["2025-11-26",5.271,5.2849,5.2212,5.261,2588000.0],["2025-11-28",5.257,5.257,5.2033,5.2451,1627500.0],["2025-12-01",5.2172,5.2491,5.1635,5.1795,3473500.0],["2025-12-02",5.3087,5.3863,5.2948,5.3605,6648500.0],["2025-12-03",5.3525,5.3525,5.2769,5.3087,4751000.0],["2025-12-04",5.3664,5.3803,5.3147,5.3465,4469000.0],["2025-12-05",5.3127,5.4201,4.9587,4.9845,15224500.0],["2025-12-08",5.0661,5.074,4.9129,4.9905,6305500.0],["2025-12-09",4.891,5.0283,4.8891,4.9766,5017000.0],["2025-12-10",4.9288,4.9368,4.8433,4.8891,5206500.0],["2025-12-11",4.9189,4.9945,4.9189,4.9189,4321500.0],["2025-12-12",5.0362,5.074,4.9607,5.0084,5893500.0],["2025-12-15",5.0919,5.1397,5.088,5.1039,4481500.0],["2025-12-16",4.9865,4.9885,4.8612,4.8712,5476500.0],["2025-12-17",4.7936,4.8592,4.7677,4.8254,7831500.0],["2025-12-18",4.7936,4.901,4.7717,4.8692,7573500.0],["2025-12-19",4.9408,5.0064,4.8771,4.8811,12390500.0],["2025-12-22",4.8035,4.8493,4.8015,4.8493,5158500.0],["2025-12-23",4.9408,5.0601,4.9348,5.0362,7158000.0],["2025-12-24",5.0402,5.0402,5.0004,5.0343,1169000.0],["2025-12-26",4.9607,5.0243,4.9587,5.0164,2991500.0],["2025-12-29",4.7359,4.7677,4.6842,4.6902,2574000.0],["2025-12-30",4.8115,4.8234,4.7717,4.8015,5810500.0],["2025-12-31",4.7976,4.7995,4.7279,4.7439,2792000.0],["2026-01-02",4.8393,4.8652,4.8155,4.8473,7009500.0],["2026-01-05",4.8254,4.8692,4.7737,4.8155,4575000.0],["2026-01-06",4.8712,4.9209,4.8135,4.8234,4683500.0],["2026-01-07",4.7876,4.7976,4.7359,4.7717,5245000.0],["2026-01-08",4.7936,4.8771,4.7936,4.8771,7093500.0],["2026-01-09",4.9089,4.9328,4.8612,4.8891,4143500.0],["2026-01-12",4.7677,4.7896,4.6822,4.6822,6247500.0],["2026-01-13",4.6822,4.6842,4.5887,4.6126,6446000.0],["2026-01-14",4.6086,4.6325,4.545,4.6046,6814000.0],["2026-01-15",4.5947,4.6166,4.5668,4.5907,7534000.0],["2026-01-16",4.5072,4.5768,4.4833,4.5549,5695000.0],["2026-01-20",4.6902,4.7598,4.6822,4.7578,6775500.0],["2026-01-21",4.7936,4.9169,4.7797,4.893,8744500.0],["2026-01-22",4.9905,5.1198,4.9726,5.078,7390000.0],["2026-01-23",5.0899,5.2948,5.0681,5.269,11231500.0],["2026-01-26",5.1834,5.2749,5.1814,5.253,5138000.0],["2026-01-27",5.4102,5.4579,5.3744,5.3903,7249000.0],["2026-01-28",5.4559,5.4659,5.3167,5.4221,4641000.0],["2026-01-29",5.44,5.446,5.253,5.3863,5644000.0],["2026-01-30",5.3585,5.3923,5.2889,5.3426,9016000.0],["2026-02-02",5.3903,5.446,5.3664,5.436,4341500.0],["2026-02-03",5.6051,5.6429,5.4897,5.5176,9930500.0],["2026-02-04",5.5196,5.5255,5.3704,5.4201,7766500.0],["2026-02-05",5.5076,5.5753,5.4539,5.4639,6838500.0],["2026-02-06",5.5554,5.5594,5.4281,5.4878,8692000.0],["2026-02-09",5.5554,5.6946,5.5375,5.6886,4701000.0],["2026-02-10",5.6886,5.7941,5.6628,5.7762,6198500.0],["2026-02-11",5.9393,5.9512,5.8458,5.8836,8092000.0],["2026-02-12",5.9273,5.9631,5.81,5.8319,8075500.0],["2026-02-13",5.6986,5.8398,5.6389,5.8279,5536500.0],["2026-02-17",5.8,5.8299,5.7563,5.81,2281500.0],["2026-02-18",5.8239,5.8736,5.7125,5.7443,5913000.0],["2026-02-19",5.7921,5.9055,5.7921,5.8458,3480000.0],["2026-02-20",5.8319,5.9174,5.8279,5.8995,4043000.0],["2026-02-23",5.8677,5.9472,5.8299,5.8478,3385000.0],["2026-02-24",5.8438,5.9432,5.8259,5.9333,6337500.0],["2026-02-25",5.991,6.0924,5.979,6.0686,5169500.0],["2026-02-26",6.0447,6.0646,5.9353,6.0248,6613000.0],["2026-02-27",5.9353,6.0149,5.9154,5.9691,4978000.0],["2026-03-02",5.7304,5.9373,5.7245,5.8895,7997500.0],["2026-03-03",5.5315,5.6568,5.4062,5.5793,11555000.0],["2026-03-04",5.7543,5.814,5.6926,5.7941,8253000.0],["2026-03-05",5.623,5.6548,5.4699,5.5574,10220000.0],["2026-03-06",5.4062,5.5136,5.3943,5.4818,8482000.0],["2026-03-09",5.4838,5.6568,5.3883,5.629,11597000.0],["2026-03-10",5.6389,5.798,5.5912,5.6986,9049000.0],["2026-03-11",5.7085,5.7782,5.6429,5.6966,5312000.0],["2026-03-12",5.5474,5.5892,5.4619,5.4639,8622500.0],["2026-03-13",5.5952,5.623,5.4022,5.4281,8695500.0],["2026-03-16",5.5395,5.5693,5.4639,5.5375,10532000.0],["2026-03-17",5.6568,5.7941,5.633,5.7205,11570000.0],["2026-03-18",5.6608,5.7165,5.5932,5.5932,7361000.0],["2026-03-19",5.6509,5.8239,5.4679,5.798,9259000.0],["2026-03-20",5.7046,5.7503,5.5196,5.5494,12845000.0],["2026-03-23",5.7782,5.8876,5.7085,5.7941,8241000.0],["2026-03-24",5.6747,5.7941,5.6429,5.7881,5798000.0],["2026-03-25",5.9154,5.9751,5.8438,5.9393,8138500.0],["2026-03-26",5.8756,5.9373,5.7603,5.7702,3771000.0],["2026-03-27",5.766,5.86,5.728,5.754,5223500.0],["2026-03-30",5.848,5.912,5.784,5.886,6355500.0],["2026-03-31",5.958,6.156,5.934,6.102,5801500.0],["2026-04-01",6.118,6.138,6.014,6.04,6308500.0],["2026-04-02",5.948,6.134,5.948,6.078,3452500.0],["2026-04-06",6.102,6.152,6.034,6.054,2654500.0],["2026-04-07",6.02,6.1,5.954,6.088,4736500.0],["2026-04-08",6.356,6.376,6.276,6.342,5101500.0],["2026-04-09",6.43,6.628,6.43,6.598,5541500.0],["2026-04-10",6.7,6.846,6.7,6.822,6741000.0],["2026-04-13",6.73,6.792,6.676,6.736,8719500.0],["2026-04-14",6.83,6.856,6.756,6.76,5150000.0],["2026-04-15",6.792,6.828,6.698,6.802,10451500.0],["2026-04-16",6.806,6.81,6.674,6.696,6700000.0],["2026-04-17",6.824,6.842,6.732,6.77,9226500.0],["2026-04-20",6.904,7.086,6.902,7.068,12306000.0],["2026-04-21",7.106,7.158,7.042,7.082,10437500.0],["2026-04-22",7.05,7.09,6.928,6.928,9385000.0],["2026-04-23",7.006,7.118,6.884,6.908,7424000.0],["2026-04-24",6.894,6.98,6.88,6.94,7490500.0],["2026-04-27",6.9,6.938,6.806,6.818,4636000.0],["2026-04-28",6.66,6.73,6.574,6.722,6760000.0],["2026-04-29",6.676,6.752,6.576,6.588,7501000.0],["2026-04-30",6.63,6.75,6.63,6.726,5764000.0],["2026-05-01",6.708,6.722,6.64,6.658,2848000.0],["2026-05-04",6.68,6.764,6.564,6.572,5041000.0],["2026-05-05",6.62,6.76,6.556,6.7,3962500.0],["2026-05-06",6.734,6.77,6.586,6.632,9998000.0],["2026-05-07",6.58,6.59,6.35,6.37,5047800.0],["2026-05-08",6.43,6.48,6.34,6.35,3224300.0],["2026-05-11",6.36,6.36,6.22,6.26,4308500.0],["2026-05-12",6.16,6.21,6.02,6.04,5086700.0],["2026-05-13",5.98,6.08,5.84,5.87,9397300.0],["2026-05-14",5.9,5.96,5.88,5.93,5030800.0],["2026-05-15",5.71,5.78,5.68,5.72,6776700.0],["2026-05-18",5.78,5.89,5.75,5.85,7082500.0],["2026-05-19",5.66,5.83,5.65,5.68,6373600.0],["2026-05-20",5.72,5.9,5.69,5.86,6276500.0],["2026-05-21",5.8,5.81,5.68,5.71,4447100.0],["2026-05-22",5.69,5.71,5.56,5.66,5075100.0],["2026-05-26",5.77,5.78,5.67,5.73,2489000.0],["2026-05-27",5.7,5.78,5.65,5.66,4015800.0],["2026-05-28",5.67,5.74,5.57,5.58,3120800.0],["2026-05-29",5.5,5.57,5.45,5.52,5840200.0],["2026-06-01",5.48,5.53,5.43,5.46,7312400.0],["2026-06-02",5.48,5.58,5.47,5.53,6418100.0],["2026-06-03",5.4,5.57,5.34,5.4,10321600.0],["2026-06-04",5.48,5.51,5.43,5.49,5089500.0],["2026-06-05",5.32,5.45,5.32,5.35,9889600.0],["2026-06-08",5.35,5.4,5.25,5.32,6176600.0],["2026-06-09",5.37,5.44,5.31,5.42,5602300.0],["2026-06-10",5.37,5.48,5.34,5.36,10628500.0],["2026-06-11",5.42,5.52,5.32,5.47,6756100.0],["2026-06-12",5.53,5.54,5.46,5.46,4322900.0],["2026-06-15",5.66,5.68,5.51,5.57,7447400.0],["2026-06-16",5.58,5.6,5.5,5.51,10041200.0],["2026-06-17",5.55,5.6,5.36,5.38,4579300.0],["2026-06-18",5.31,5.39,5.21,5.25,7597900.0],["2026-06-22",5.35,5.48,5.32,5.42,7437800.0],["2026-06-23",5.37,5.51,5.35,5.48,6283200.0],["2026-06-24",5.46,5.55,5.42,5.53,11771900.0],["2026-06-25",5.62,5.69,5.53,5.63,8588600.0],["2026-06-26",5.67,5.81,5.65,5.79,7407200.0],["2026-06-29",5.7,5.83,5.7,5.81,8434400.0],["2026-06-30",5.68,5.83,5.65,5.78,7466300.0],["2026-07-01",5.7,5.78,5.65,5.75,6979600.0],["2026-07-02",5.8,5.87,5.74,5.75,4237600.0],["2026-07-06",5.84,5.86,5.75,5.81,4660580.756215],["2026-07-07",5.78,5.825,5.675,5.72,4156327.840866],["2026-07-08",5.7,5.735,5.67,5.7,4515202.111062],["2026-07-09",5.73,5.89,5.71,5.84,7817681.114862],["2026-07-10",6,6.0899,6,6.06,4973359.326927],["2026-07-13",6.01,6.035,5.9,5.93,3165326.203135],["2026-07-14",6.02,6.04,5.95,5.97,4226459.406748],["2026-07-15",5.97,6,5.89,5.92,5252188.653046],["2026-07-16",5.81,5.91,5.75,5.79,6014986.350704],["2026-07-17",5.7,5.82,5.7,5.75,3971536.598357],["2026-07-20",5.77,5.82,5.72,5.75,4447968.847323],["2026-07-21",5.73,5.74,5.595,5.68,3450224.566908],["2026-07-22",5.7,5.86,5.7,5.83,5088790.046137],["2026-07-23",5.7,5.74,5.635,5.73,7798404.711097],["2026-07-24",5.66,5.685,5.595,5.61,6238629.925667],["2026-07-27",5.64,5.7,5.62,5.68,4164517.977111],["2026-07-28",5.72,5.765,5.505,5.52,7833410.855215],["2026-07-29",5.48,5.49,5.24,5.26,10757843.865684],["2026-07-30",5.33,5.485,5.31,5.47,8541390.102727],["2026-07-31",5.5,5.54,5.445,5.45,6116743.656448],["2026-08-03",5.49,5.49,5.34,5.43,6226670.903298],["2026-08-04",5.52,5.52,5.39,5.43,8152280.459178],["2026-08-05",5.53,5.635,5.42,5.43,3788703.157595],["2026-08-06",5.415,5.46,5.36,5.37,4057432.759848],["2026-08-07",5.41,5.445,5.28,5.31,4147155.828736],["2026-08-10",5.28,5.28,5.2,5.25,1097085.933336],["2026-08-11",5.2,5.23,5.01,5.03,7956290.614721],["2026-08-12",5.08,5.11,5.02,5.1,7662903.77322],["2026-08-13",4.86,4.99,4.6,4.68,31861814.434316],["2026-08-14",4.54,4.62,4.48,4.6,12817041.557473]]}