{"t":"SITC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-02-02",0.0035,0.0035,0.0033,0.0035,3841562.0],["1993-02-03",0.0035,0.0035,0.0034,0.0035,688937.0],["1993-02-04",0.0035,0.0036,0.0035,0.0035,353278.0],["1993-02-05",0.0035,0.0035,0.0034,0.0035,286191.0],["1993-02-08",0.0035,0.0035,0.0035,0.0035,108084.0],["1993-02-09",0.0035,0.0035,0.0035,0.0035,169410.0],["1993-02-10",0.0035,0.0035,0.0035,0.0035,161053.0],["1993-02-11",0.0035,0.0035,0.0035,0.0035,145015.0],["1993-02-12",0.0035,0.0035,0.0034,0.0035,106503.0],["1993-02-16",0.0034,0.0035,0.0034,0.0034,283029.0],["1993-02-17",0.0034,0.0034,0.0034,0.0034,77816.0],["1993-02-18",0.0034,0.0035,0.0034,0.0034,69910.0],["1993-02-19",0.0034,0.0035,0.0034,0.0034,86625.0],["1993-02-22",0.0034,0.0035,0.0034,0.0034,302793.0],["1993-02-23",0.0035,0.0035,0.0034,0.0035,53985.0],["1993-02-24",0.0034,0.0035,0.0034,0.0034,19312.0],["1993-02-25",0.0034,0.0035,0.0034,0.0034,9035.0],["1993-02-26",0.0035,0.0035,0.0034,0.0035,37383.0],["1993-03-01",0.0035,0.0035,0.0035,0.0035,12423.0],["1993-03-02",0.0035,0.0036,0.0035,0.0035,52404.0],["1993-03-03",0.0036,0.0036,0.0035,0.0036,45628.0],["1993-03-04",0.0036,0.0036,0.0036,0.0036,71943.0],["1993-03-05",0.0038,0.0038,0.0036,0.0038,81656.0],["1993-03-08",0.0038,0.0038,0.0038,0.0038,38964.0],["1993-03-09",0.0039,0.0039,0.0038,0.0039,91030.0],["1993-03-10",0.0039,0.0039,0.0039,0.0039,50371.0],["1993-03-11",0.0038,0.0039,0.0038,0.0038,58503.0],["1993-03-12",0.0038,0.0038,0.0038,0.0038,71830.0],["1993-03-15",0.0039,0.0039,0.0038,0.0039,51275.0],["1993-03-16",0.0039,0.0039,0.0038,0.0039,65844.0],["1993-03-17",0.0038,0.0039,0.0038,0.0038,12536.0],["1993-03-18",0.0038,0.0038,0.0038,0.0038,73637.0],["1993-03-19",0.0039,0.0039,0.0038,0.0039,62343.0],["1993-03-22",0.004,0.004,0.0039,0.004,60423.0],["1993-03-23",0.0041,0.0041,0.004,0.0041,89674.0],["1993-03-24",0.004,0.0041,0.004,0.004,47096.0],["1993-03-25",0.0041,0.0042,0.0041,0.0041,69910.0],["1993-03-26",0.0042,0.0042,0.0041,0.0042,24056.0],["1993-03-29",0.0042,0.0042,0.0042,0.0042,88319.0],["1993-03-30",0.0042,0.0042,0.0042,0.0042,42126.0],["1993-03-31",0.0043,0.0043,0.0042,0.0043,37722.0],["1993-04-01",0.0043,0.0044,0.0043,0.0043,24959.0],["1993-04-02",0.0042,0.0043,0.0042,0.0042,40432.0],["1993-04-05",0.004,0.0042,0.0039,0.004,72846.0],["1993-04-06",0.004,0.004,0.0039,0.004,76009.0],["1993-04-07",0.004,0.004,0.004,0.004,27105.0],["1993-04-08",0.004,0.0041,0.004,0.004,54663.0],["1993-04-12",0.0041,0.0041,0.004,0.0041,27783.0],["1993-04-13",0.0041,0.0041,0.0041,0.0041,32075.0],["1993-04-14",0.0042,0.0042,0.0041,0.0042,31736.0],["1993-04-15",0.0042,0.0042,0.0042,0.0042,10955.0],["1993-04-16",0.0042,0.0042,0.0042,0.0042,8922.0],["1993-04-19",0.0042,0.0042,0.0042,0.0042,60084.0],["1993-04-20",0.0042,0.0042,0.0042,0.0042,41788.0],["1993-04-21",0.0042,0.0042,0.0042,0.0042,13326.0],["1993-04-22",0.0042,0.0042,0.0042,0.0042,33430.0],["1993-04-23",0.0041,0.0041,0.0041,0.0041,41675.0],["1993-04-26",0.0041,0.0041,0.0041,0.0041,20894.0],["1993-04-27",0.0039,0.0041,0.0038,0.0039,90465.0],["1993-04-28",0.0039,0.0039,0.0039,0.0039,20103.0],["1993-04-29",0.0038,0.0039,0.0038,0.0038,80074.0],["1993-04-30",0.0038,0.0038,0.0037,0.0038,61213.0],["1993-05-03",0.0038,0.0038,0.0038,0.0038,24508.0],["1993-05-04",0.0039,0.0039,0.0038,0.0039,32752.0],["1993-05-05",0.0039,0.0039,0.0039,0.0039,36818.0],["1993-05-06",0.004,0.004,0.0039,0.004,32188.0],["1993-05-07",0.0039,0.004,0.0039,0.0039,9487.0],["1993-05-10",0.0039,0.0039,0.0039,0.0039,12310.0],["1993-05-11",0.0039,0.004,0.0039,0.0039,16037.0],["1993-05-12",0.0039,0.0039,0.0039,0.0039,19425.0],["1993-05-13",0.0039,0.0039,0.0039,0.0039,11745.0],["1993-05-14",0.0039,0.0039,0.0039,0.0039,8131.0],["1993-05-17",0.0038,0.0039,0.0038,0.0038,11858.0],["1993-05-18",0.0038,0.0038,0.0038,0.0038,18748.0],["1993-05-19",0.0039,0.0039,0.0038,0.0039,17505.0],["1993-05-20",0.0039,0.0039,0.0039,0.0039,32413.0],["1993-05-21",0.0038,0.0039,0.0038,0.0038,49806.0],["1993-05-24",0.0038,0.0039,0.0038,0.0038,12649.0],["1993-05-25",0.0038,0.0038,0.0038,0.0038,27670.0],["1993-05-26",0.0037,0.0038,0.0037,0.0037,27896.0],["1993-05-27",0.0038,0.0038,0.0037,0.0038,125364.0],["1993-05-28",0.0038,0.0038,0.0038,0.0038,17618.0],["1993-06-01",0.0038,0.0038,0.0037,0.0038,88545.0],["1993-06-02",0.0038,0.0038,0.0038,0.0038,56244.0],["1993-06-03",0.0036,0.0038,0.0036,0.0036,59180.0],["1993-06-04",0.0037,0.0037,0.0036,0.0037,28573.0],["1993-06-07",0.0038,0.0038,0.0037,0.0038,22249.0],["1993-06-08",0.0038,0.0039,0.0038,0.0038,13214.0],["1993-06-09",0.0038,0.0038,0.0038,0.0038,7454.0],["1993-06-10",0.0038,0.0038,0.0037,0.0038,22475.0],["1993-06-11",0.0038,0.0038,0.0037,0.0038,16941.0],["1993-06-14",0.0037,0.0038,0.0037,0.0037,18070.0],["1993-06-15",0.0038,0.0038,0.0037,0.0038,14569.0],["1993-06-16",0.0038,0.0038,0.0038,0.0038,6889.0],["1993-06-17",0.0038,0.0038,0.0037,0.0038,24282.0],["1993-06-18",0.0039,0.0039,0.0038,0.0039,30155.0],["1993-06-21",0.0039,0.0039,0.0039,0.0039,23604.0],["1993-06-22",0.004,0.004,0.0039,0.004,53082.0],["1993-06-23",0.0041,0.0041,0.004,0.0041,43369.0],["1993-06-24",0.0043,0.0043,0.0042,0.0043,42239.0],["1993-06-25",0.0044,0.0044,0.0043,0.0044,67764.0],["1993-06-28",0.0044,0.0044,0.0043,0.0044,18296.0],["1993-06-29",0.0044,0.0044,0.0044,0.0044,36818.0],["1993-06-30",0.0044,0.0045,0.0044,0.0044,60649.0],["1993-07-01",0.0045,0.0046,0.0045,0.0045,26879.0],["1993-07-02",0.0045,0.0045,0.0044,0.0045,12649.0],["1993-07-06",0.0044,0.0045,0.0044,0.0044,18522.0],["1993-07-07",0.0044,0.0045,0.0044,0.0044,21119.0],["1993-07-08",0.0045,0.0045,0.0044,0.0045,56583.0],["1993-07-09",0.0045,0.0045,0.0045,0.0045,24508.0],["1993-07-12",0.0045,0.0045,0.0045,0.0045,25863.0],["1993-07-13",0.0046,0.0046,0.0045,0.0046,19651.0],["1993-07-14",0.0046,0.0046,0.0045,0.0046,53420.0],["1993-07-15",0.0046,0.0046,0.0046,0.0046,14230.0],["1993-07-16",0.0046,0.0047,0.0046,0.0046,11745.0],["1993-07-19",0.0045,0.0046,0.0045,0.0045,33995.0],["1993-07-20",0.0044,0.0045,0.0044,0.0044,17054.0],["1993-07-21",0.0044,0.0044,0.0043,0.0044,48790.0],["1993-07-22",0.0044,0.0044,0.0044,0.0044,122766.0],["1993-07-23",0.0044,0.0044,0.0044,0.0044,73298.0],["1993-07-26",0.0043,0.0044,0.0043,0.0043,9374.0],["1993-07-27",0.0043,0.0044,0.0043,0.0043,5985.0],["1993-07-28",0.0044,0.0044,0.0043,0.0044,19425.0],["1993-07-29",0.0044,0.0044,0.0043,0.0044,42804.0],["1993-07-30",0.0045,0.0045,0.0045,0.0045,7002.0],["1993-08-02",0.0045,0.0045,0.0045,0.0045,20781.0],["1993-08-03",0.0045,0.0045,0.0045,0.0045,33995.0],["1993-08-04",0.0045,0.0045,0.0045,0.0045,10729.0],["1993-08-05",0.0045,0.0045,0.0044,0.0045,2936.0],["1993-08-06",0.0045,0.0045,0.0045,0.0045,19538.0],["1993-08-09",0.0045,0.0046,0.0045,0.0045,5082.0],["1993-08-10",0.0045,0.0045,0.0044,0.0045,22475.0],["1993-08-11",0.0045,0.0045,0.0045,0.0045,25750.0],["1993-08-12",0.0045,0.0045,0.0045,0.0045,31623.0],["1993-08-13",0.0046,0.0046,0.0045,0.0046,18861.0],["1993-08-16",0.0046,0.0047,0.0046,0.0046,15472.0],["1993-08-17",0.0046,0.0047,0.0046,0.0046,54324.0],["1993-08-18",0.0046,0.0047,0.0046,0.0046,36028.0],["1993-08-19",0.0046,0.0047,0.0046,0.0046,33882.0],["1993-08-20",0.0046,0.0047,0.0046,0.0046,36592.0],["1993-08-23",0.0047,0.0047,0.0046,0.0047,91143.0],["1993-08-24",0.0047,0.0047,0.0047,0.0047,8131.0],["1993-08-25",0.0047,0.0047,0.0047,0.0047,8809.0],["1993-08-26",0.0047,0.0047,0.0047,0.0047,8583.0],["1993-08-27",0.0048,0.0048,0.0047,0.0048,16828.0],["1993-08-30",0.0048,0.0048,0.0047,0.0048,14230.0],["1993-08-31",0.0049,0.0049,0.0048,0.0049,24959.0],["1993-09-01",0.0048,0.0049,0.0048,0.0048,53646.0],["1993-09-02",0.0049,0.0049,0.0048,0.0049,13665.0],["1993-09-03",0.0048,0.0049,0.0048,0.0048,40884.0],["1993-09-07",0.0048,0.0048,0.0048,0.0048,11294.0],["1993-09-08",0.0048,0.0048,0.0047,0.0048,23717.0],["1993-09-09",0.0047,0.0047,0.0047,0.0047,2258.0],["1993-09-10",0.0047,0.0047,0.0047,0.0047,20103.0],["1993-09-13",0.0048,0.0048,0.0047,0.0048,25524.0],["1993-09-14",0.0047,0.0048,0.0047,0.0047,45176.0],["1993-09-15",0.0047,0.0047,0.0047,0.0047,25976.0],["1993-09-16",0.0047,0.0047,0.0047,0.0047,10390.0],["1993-09-17",0.0047,0.0047,0.0047,0.0047,42239.0],["1993-09-20",0.0047,0.0047,0.0047,0.0047,16489.0],["1993-09-21",0.0046,0.0047,0.0046,0.0046,134399.0],["1993-09-22",0.0046,0.0046,0.0046,0.0046,84140.0],["1993-09-23",0.0047,0.0047,0.0046,0.0047,16150.0],["1993-09-24",0.0049,0.0049,0.0049,0.0049,40319.0],["1993-09-27",0.005,0.005,0.0049,0.005,28912.0],["1993-09-28",0.005,0.005,0.0049,0.005,46757.0],["1993-09-29",0.0051,0.0051,0.005,0.0051,6098.0],["1993-09-30",0.0052,0.0052,0.0051,0.0052,20555.0],["1993-10-01",0.0052,0.0052,0.0052,0.0052,30155.0],["1993-10-04",0.0052,0.0052,0.0052,0.0052,32865.0],["1993-10-05",0.0052,0.0052,0.0051,0.0052,3614.0],["1993-10-06",0.0052,0.0052,0.0051,0.0052,16489.0],["1993-10-07",0.0051,0.0051,0.0051,0.0051,4065.0],["1993-10-08",0.0051,0.0051,0.0051,0.0051,25976.0],["1993-10-11",0.005,0.0051,0.005,0.005,24621.0],["1993-10-12",0.005,0.005,0.005,0.005,5195.0],["1993-10-13",0.0049,0.005,0.0049,0.0049,15134.0],["1993-10-14",0.0049,0.0049,0.0048,0.0049,731403.0],["1993-10-15",0.0049,0.0049,0.0049,0.0049,79736.0],["1993-10-18",0.0049,0.0049,0.0049,0.0049,49467.0],["1993-10-19",0.0049,0.0049,0.0048,0.0049,112714.0],["1993-10-20",0.0048,0.0049,0.0048,0.0048,67425.0],["1993-10-21",0.0048,0.0049,0.0048,0.0048,49580.0],["1993-10-22",0.0048,0.0049,0.0048,0.0048,35689.0],["1993-10-25",0.0048,0.0049,0.0047,0.0048,64263.0],["1993-10-26",0.0048,0.0048,0.0048,0.0048,45966.0],["1993-10-27",0.0048,0.0049,0.0048,0.0048,89336.0],["1993-10-28",0.0047,0.0048,0.0045,0.0047,51613.0],["1993-10-29",0.0047,0.0048,0.0047,0.0047,63585.0],["1993-11-01",0.0047,0.0048,0.0047,0.0047,6437.0],["1993-11-02",0.0047,0.0048,0.0047,0.0047,37044.0],["1993-11-03",0.0047,0.0048,0.0047,0.0047,8131.0],["1993-11-04",0.0046,0.0047,0.0046,0.0046,40432.0],["1993-11-05",0.0045,0.0046,0.0044,0.0045,111924.0],["1993-11-08",0.0045,0.0046,0.0045,0.0045,24282.0],["1993-11-09",0.0047,0.0047,0.0046,0.0047,74653.0],["1993-11-10",0.0047,0.0047,0.0047,0.0047,33543.0],["1993-11-11",0.0047,0.0048,0.0047,0.0047,33317.0],["1993-11-12",0.0048,0.0048,0.0047,0.0048,42578.0],["1993-11-15",0.0048,0.0048,0.0048,0.0048,58503.0],["1993-11-16",0.0048,0.0048,0.0047,0.0048,92159.0],["1993-11-17",0.0047,0.0047,0.0046,0.0047,28235.0],["1993-11-18",0.0046,0.0047,0.0046,0.0046,29251.0],["1993-11-19",0.0046,0.0047,0.0046,0.0046,106277.0],["1993-11-22",0.0045,0.0046,0.0045,0.0045,64150.0],["1993-11-23",0.0046,0.0046,0.0045,0.0046,49129.0],["1993-11-24",0.0046,0.0046,0.0046,0.0046,50145.0],["1993-11-26",0.0045,0.0045,0.0045,0.0045,20103.0],["1993-11-29",0.0043,0.0045,0.0043,0.0043,55679.0],["1993-11-30",0.0044,0.0045,0.0043,0.0044,43256.0],["1993-12-01",0.0045,0.0045,0.0044,0.0045,67764.0],["1993-12-02",0.0045,0.0045,0.0045,0.0045,38738.0],["1993-12-03",0.0045,0.0046,0.0045,0.0045,54663.0],["1993-12-06",0.0045,0.0046,0.0045,0.0045,41449.0],["1993-12-07",0.0046,0.0046,0.0045,0.0046,29364.0],["1993-12-08",0.0046,0.0046,0.0045,0.0046,51952.0],["1993-12-09",0.0046,0.0046,0.0045,0.0046,18070.0],["1993-12-10",0.0046,0.0046,0.0046,0.0046,70700.0],["1993-12-13",0.0046,0.0047,0.0046,0.0046,52404.0],["1993-12-14",0.0046,0.0047,0.0046,0.0046,103340.0],["1993-12-15",0.0047,0.0047,0.0046,0.0047,18070.0],["1993-12-16",0.0047,0.0047,0.0046,0.0047,14343.0],["1993-12-17",0.0047,0.0047,0.0046,0.0047,70587.0],["1993-12-20",0.0046,0.0047,0.0046,0.0046,20781.0],["1993-12-21",0.0047,0.0047,0.0046,0.0047,12988.0],["1993-12-22",0.0047,0.0047,0.0046,0.0047,22249.0],["1993-12-23",0.0047,0.0047,0.0046,0.0047,22023.0],["1993-12-27",0.0049,0.0049,0.0048,0.0049,7679.0],["1993-12-28",0.0049,0.0049,0.0048,0.0049,33882.0],["1993-12-29",0.0049,0.0049,0.0048,0.0049,14795.0],["1993-12-30",0.0049,0.0049,0.0048,0.0049,26089.0],["1993-12-31",0.0051,0.0051,0.0049,0.0051,47096.0],["1994-01-03",0.005,0.0051,0.005,0.005,15472.0],["1994-01-04",0.0049,0.005,0.0049,0.0049,27670.0],["1994-01-05",0.005,0.005,0.0049,0.005,28686.0],["1994-01-06",0.0049,0.005,0.0049,0.0049,33317.0],["1994-01-07",0.005,0.005,0.005,0.005,8583.0],["1994-01-10",0.005,0.005,0.005,0.005,15246.0],["1994-01-11",0.0049,0.005,0.0049,0.0049,21006.0],["1994-01-12",0.005,0.005,0.0049,0.005,14343.0],["1994-01-13",0.005,0.005,0.0049,0.005,41110.0],["1994-01-14",0.0049,0.0049,0.0049,0.0049,167377.0],["1994-01-17",0.0049,0.0049,0.0049,0.0049,13552.0],["1994-01-18",0.0051,0.0051,0.0049,0.0051,56357.0],["1994-01-19",0.0051,0.0052,0.0051,0.0051,46192.0],["1994-01-20",0.005,0.0052,0.005,0.005,215377.0],["1994-01-21",0.005,0.0051,0.005,0.005,23604.0],["1994-01-24",0.005,0.005,0.005,0.005,8018.0],["1994-01-25",0.0049,0.005,0.0049,0.0049,133834.0],["1994-01-26",0.0049,0.0049,0.0048,0.0049,30719.0],["1994-01-27",0.0049,0.0049,0.0049,0.0049,31623.0],["1994-01-28",0.0049,0.0049,0.0049,0.0049,24621.0],["1994-01-31",0.0049,0.0049,0.0049,0.0049,34333.0],["1994-02-01",0.0049,0.0049,0.0049,0.0049,75331.0],["1994-02-02",0.0049,0.0049,0.0049,0.0049,33204.0],["1994-02-03",0.0048,0.0049,0.0046,0.0048,247227.0],["1994-02-04",0.0048,0.0048,0.0047,0.0048,15021.0],["1994-02-07",0.0048,0.0048,0.0047,0.0048,12649.0],["1994-02-08",0.0047,0.0048,0.0047,0.0047,22926.0],["1994-02-09",0.0047,0.0047,0.0046,0.0047,16037.0],["1994-02-10",0.0047,0.0047,0.0046,0.0047,38964.0],["1994-02-11",0.0047,0.0047,0.0046,0.0047,23265.0],["1994-02-14",0.0047,0.0047,0.0047,0.0047,41223.0],["1994-02-15",0.0048,0.0048,0.0047,0.0048,109326.0],["1994-02-16",0.0048,0.0048,0.0048,0.0048,52178.0],["1994-02-17",0.0048,0.0049,0.0048,0.0048,27444.0],["1994-02-18",0.0049,0.0049,0.0049,0.0049,33656.0],["1994-02-22",0.0048,0.0049,0.0048,0.0048,132705.0],["1994-02-23",0.005,0.005,0.0048,0.005,132931.0],["1994-02-24",0.0052,0.0052,0.005,0.0052,72056.0],["1994-02-25",0.0052,0.0052,0.0051,0.0052,44046.0],["1994-02-28",0.0053,0.0053,0.0052,0.0053,67086.0],["1994-03-01",0.0052,0.0053,0.0052,0.0052,27783.0],["1994-03-02",0.0052,0.0052,0.0051,0.0052,10277.0],["1994-03-03",0.0052,0.0052,0.0052,0.0052,13552.0],["1994-03-04",0.0053,0.0053,0.0052,0.0053,21571.0],["1994-03-07",0.0054,0.0054,0.0053,0.0054,56809.0],["1994-03-08",0.0054,0.0055,0.0054,0.0054,58164.0],["1994-03-09",0.0054,0.0054,0.0054,0.0054,27557.0],["1994-03-10",0.0054,0.0054,0.0054,0.0054,28122.0],["1994-03-11",0.0054,0.0054,0.0054,0.0054,9938.0],["1994-03-14",0.0054,0.0055,0.0054,0.0054,17392.0],["1994-03-15",0.0055,0.0055,0.0054,0.0055,20103.0],["1994-03-16",0.0054,0.0055,0.0054,0.0054,19651.0],["1994-03-17",0.0055,0.0056,0.0054,0.0055,26089.0],["1994-03-18",0.0056,0.0056,0.0055,0.0056,55340.0],["1994-03-21",0.0056,0.0056,0.0056,0.0056,19764.0],["1994-03-22",0.0056,0.0056,0.0056,0.0056,30381.0],["1994-03-23",0.0057,0.0057,0.0056,0.0057,13101.0],["1994-03-24",0.0058,0.0058,0.0057,0.0058,40884.0],["1994-03-25",0.0061,0.0061,0.0061,0.0061,9938.0],["1994-03-28",0.006,0.0061,0.006,0.006,37948.0],["1994-03-29",0.006,0.006,0.006,0.006,26315.0],["1994-03-30",0.0058,0.006,0.0056,0.0058,53872.0],["1994-03-31",0.0058,0.0058,0.0056,0.0058,67877.0],["1994-04-04",0.0057,0.0058,0.0056,0.0057,41900.0],["1994-04-05",0.0057,0.0057,0.0056,0.0057,34221.0],["1994-04-06",0.0058,0.0058,0.0057,0.0058,21232.0],["1994-04-07",0.0058,0.0058,0.0057,0.0058,4856.0],["1994-04-08",0.0057,0.0057,0.0056,0.0057,8244.0],["1994-04-11",0.0057,0.0058,0.0057,0.0057,8244.0],["1994-04-12",0.0057,0.0058,0.0057,0.0057,24282.0],["1994-04-13",0.0057,0.0058,0.0057,0.0057,76234.0],["1994-04-14",0.0058,0.0058,0.0057,0.0058,13891.0],["1994-04-15",0.0058,0.0058,0.0057,0.0058,9712.0],["1994-04-18",0.0058,0.0058,0.0058,0.0058,30381.0],["1994-04-19",0.0058,0.0058,0.0058,0.0058,7792.0],["1994-04-20",0.0058,0.0058,0.0058,0.0058,21232.0],["1994-04-21",0.0059,0.0059,0.0058,0.0059,11407.0],["1994-04-22",0.0059,0.0059,0.0058,0.0059,21684.0],["1994-04-25",0.006,0.006,0.0059,0.006,15698.0],["1994-04-26",0.0059,0.006,0.0059,0.0059,6437.0],["1994-04-28",0.0059,0.0059,0.0059,0.0059,8583.0],["1994-04-29",0.0059,0.0059,0.0058,0.0059,11519.0],["1994-05-02",0.0059,0.0059,0.0058,0.0059,15359.0],["1994-05-03",0.0058,0.0059,0.0058,0.0058,12988.0],["1994-05-04",0.0058,0.0059,0.0058,0.0058,13778.0],["1994-05-05",0.0058,0.0058,0.0058,0.0058,40545.0],["1994-05-06",0.0058,0.0058,0.0058,0.0058,41110.0],["1994-05-09",0.0058,0.0058,0.0058,0.0058,12762.0],["1994-05-10",0.0058,0.0058,0.0058,0.0058,67425.0],["1994-05-11",0.0058,0.0058,0.0057,0.0058,15359.0],["1994-05-12",0.0057,0.0057,0.0057,0.0057,29929.0],["1994-05-13",0.0057,0.0057,0.0056,0.0057,19086.0],["1994-05-16",0.0056,0.0057,0.0056,0.0056,24959.0],["1994-05-17",0.0055,0.0056,0.0055,0.0055,184883.0],["1994-05-18",0.0056,0.0056,0.0055,0.0056,51500.0],["1994-05-19",0.0056,0.0057,0.0056,0.0056,67425.0],["1994-05-20",0.0056,0.0057,0.0056,0.0056,34898.0],["1994-05-23",0.0055,0.0055,0.0055,0.0055,100743.0],["1994-05-24",0.0056,0.0056,0.0055,0.0056,5985.0],["1994-05-25",0.0056,0.0056,0.0056,0.0056,8131.0],["1994-05-26",0.0056,0.0057,0.0056,0.0056,19764.0],["1994-05-27",0.0056,0.0057,0.0056,0.0056,7567.0],["1994-05-31",0.0056,0.0056,0.0056,0.0056,9938.0],["1994-06-01",0.0056,0.0056,0.0056,0.0056,134964.0],["1994-06-02",0.0056,0.0056,0.0055,0.0056,12310.0],["1994-06-03",0.0056,0.0056,0.0055,0.0056,71491.0],["1994-06-06",0.0058,0.0058,0.0056,0.0058,26879.0],["1994-06-07",0.006,0.0061,0.0058,0.006,42691.0],["1994-06-08",0.0059,0.006,0.0059,0.0059,20555.0],["1994-06-09",0.0059,0.006,0.0058,0.0059,34672.0],["1994-06-10",0.0059,0.0059,0.0059,0.0059,45402.0],["1994-06-13",0.0059,0.0059,0.0059,0.0059,13439.0],["1994-06-14",0.0059,0.0059,0.0059,0.0059,99952.0],["1994-06-15",0.0059,0.0059,0.0059,0.0059,45628.0],["1994-06-16",0.006,0.006,0.0059,0.006,28799.0],["1994-06-17",0.0059,0.006,0.0059,0.0059,26541.0],["1994-06-20",0.0059,0.006,0.0059,0.0059,26992.0],["1994-06-21",0.0059,0.0059,0.0059,0.0059,13439.0],["1994-06-22",0.0059,0.0059,0.0058,0.0059,10729.0],["1994-06-23",0.0059,0.0059,0.0058,0.0059,28122.0],["1994-06-24",0.0061,0.0062,0.0061,0.0061,12762.0],["1994-06-27",0.0062,0.0062,0.0061,0.0062,17166.0],["1994-06-28",0.0061,0.0062,0.0061,0.0061,12762.0],["1994-06-29",0.0061,0.0062,0.0061,0.0061,4969.0],["1994-06-30",0.0061,0.0062,0.0061,0.0061,22701.0],["1994-07-01",0.0062,0.0062,0.0061,0.0062,8809.0],["1994-07-05",0.0062,0.0062,0.0062,0.0062,12536.0],["1994-07-06",0.0064,0.0064,0.0062,0.0064,53307.0],["1994-07-07",0.0062,0.0064,0.0062,0.0062,67199.0],["1994-07-08",0.0061,0.0063,0.0061,0.0061,69571.0],["1994-07-11",0.0062,0.0062,0.0061,0.0062,14569.0],["1994-07-12",0.0061,0.0062,0.0061,0.0061,84027.0],["1994-07-13",0.0061,0.0061,0.0061,0.0061,151905.0],["1994-07-14",0.0062,0.0062,0.0061,0.0062,32301.0],["1994-07-15",0.0061,0.0062,0.0061,0.0061,88771.0],["1994-07-18",0.006,0.0062,0.006,0.006,22701.0],["1994-07-19",0.006,0.006,0.006,0.006,35237.0],["1994-07-20",0.006,0.006,0.006,0.006,12875.0],["1994-07-21",0.006,0.006,0.0059,0.006,21119.0],["1994-07-22",0.006,0.006,0.0059,0.006,10390.0],["1994-07-25",0.0061,0.0061,0.006,0.0061,6324.0],["1994-07-26",0.006,0.006,0.006,0.006,51049.0],["1994-07-27",0.0059,0.006,0.0059,0.0059,10390.0],["1994-07-28",0.0059,0.006,0.0059,0.0059,15021.0],["1994-07-29",0.006,0.0061,0.006,0.006,37496.0],["1994-08-01",0.0061,0.0061,0.0061,0.0061,3952.0],["1994-08-02",0.0061,0.0061,0.006,0.0061,106503.0],["1994-08-03",0.0062,0.0062,0.0061,0.0062,9825.0],["1994-08-04",0.0062,0.0062,0.0062,0.0062,14569.0],["1994-08-05",0.0062,0.0063,0.0062,0.0062,65279.0],["1994-08-08",0.0062,0.0062,0.0062,0.0062,39190.0],["1994-08-09",0.0061,0.0062,0.0061,0.0061,53195.0],["1994-08-10",0.0061,0.0061,0.0061,0.0061,29251.0],["1994-08-11",0.0061,0.0061,0.0061,0.0061,12423.0],["1994-08-12",0.006,0.0061,0.006,0.006,19538.0],["1994-08-15",0.0061,0.0061,0.006,0.0061,1694.0],["1994-08-16",0.0061,0.0061,0.006,0.0061,17279.0],["1994-08-17",0.006,0.0061,0.006,0.006,16263.0],["1994-08-18",0.006,0.006,0.0059,0.006,15924.0],["1994-08-19",0.006,0.006,0.0058,0.006,42691.0],["1994-08-22",0.006,0.006,0.0059,0.006,3388.0],["1994-08-23",0.006,0.0061,0.006,0.006,29364.0],["1994-08-24",0.006,0.006,0.006,0.006,3614.0],["1994-08-25",0.006,0.006,0.0059,0.006,18183.0],["1994-08-26",0.006,0.006,0.006,0.006,7228.0],["1994-08-29",0.006,0.006,0.006,0.006,14908.0],["1994-08-30",0.006,0.006,0.006,0.006,31623.0],["1994-08-31",0.0059,0.0059,0.0059,0.0059,13214.0],["1994-09-01",0.0059,0.006,0.0059,0.0059,41900.0],["1994-09-02",0.006,0.006,0.0059,0.006,25637.0],["1994-09-06",0.0059,0.006,0.0059,0.0059,25863.0],["1994-09-07",0.006,0.006,0.0059,0.006,77364.0],["1994-09-08",0.006,0.0061,0.006,0.006,69797.0],["1994-09-09",0.006,0.0061,0.006,0.006,13101.0],["1994-09-12",0.0064,0.0064,0.0063,0.0064,63698.0],["1994-09-13",0.0064,0.0064,0.0064,0.0064,6889.0],["1994-09-14",0.0064,0.0064,0.0064,0.0064,8922.0],["1994-09-15",0.0065,0.0065,0.0064,0.0065,28912.0],["1994-09-16",0.0065,0.0065,0.0065,0.0065,11745.0],["1994-09-19",0.0065,0.0065,0.0065,0.0065,5308.0],["1994-09-20",0.0064,0.0065,0.0064,0.0064,5534.0],["1994-09-21",0.0065,0.0065,0.0064,0.0065,10955.0],["1994-09-22",0.0065,0.0065,0.0064,0.0065,20668.0],["1994-09-23",0.0065,0.0065,0.0064,0.0065,11519.0],["1994-09-26",0.0065,0.0065,0.0064,0.0065,12988.0],["1994-09-27",0.0063,0.0065,0.0063,0.0063,63133.0],["1994-09-28",0.0064,0.0064,0.0063,0.0064,38738.0],["1994-09-29",0.0064,0.0065,0.0064,0.0064,26766.0],["1994-09-30",0.0065,0.0065,0.0064,0.0065,7792.0],["1994-10-03",0.0065,0.0065,0.0064,0.0065,18748.0],["1994-10-04",0.0065,0.0065,0.0064,0.0065,19538.0],["1994-10-05",0.0065,0.0065,0.0064,0.0065,10955.0],["1994-10-06",0.0064,0.0065,0.0064,0.0064,60649.0],["1994-10-07",0.0064,0.0065,0.0064,0.0064,57373.0],["1994-10-10",0.0064,0.0064,0.0064,0.0064,16150.0],["1994-10-11",0.0064,0.0064,0.0064,0.0064,34898.0],["1994-10-12",0.0064,0.0065,0.0064,0.0064,33882.0],["1994-10-13",0.0064,0.0064,0.0064,0.0064,48677.0],["1994-10-14",0.0064,0.0064,0.0064,0.0064,7341.0],["1994-10-17",0.0064,0.0064,0.0064,0.0064,7228.0],["1994-10-18",0.0064,0.0064,0.0063,0.0064,17166.0],["1994-10-19",0.0063,0.0063,0.0063,0.0063,87980.0],["1994-10-20",0.0062,0.0063,0.0062,0.0062,30606.0],["1994-10-21",0.0061,0.0062,0.0061,0.0061,14343.0],["1994-10-24",0.0061,0.0062,0.0061,0.0061,31058.0],["1994-10-25",0.0061,0.0061,0.0061,0.0061,27105.0],["1994-10-26",0.0061,0.0061,0.0061,0.0061,16602.0],["1994-10-27",0.006,0.0061,0.006,0.006,11181.0],["1994-10-28",0.006,0.006,0.0059,0.006,14004.0],["1994-10-31",0.0059,0.0059,0.0059,0.0059,48564.0],["1994-11-01",0.0059,0.0059,0.0058,0.0058,6776.0],["1994-11-02",0.0059,0.0059,0.0058,0.0058,20216.0],["1994-11-03",0.0059,0.0059,0.0058,0.0058,39303.0],["1994-11-04",0.0058,0.0059,0.0058,0.0058,37496.0],["1994-11-07",0.0058,0.0058,0.0057,0.0057,66409.0],["1994-11-08",0.0058,0.0058,0.0057,0.0058,24169.0],["1994-11-09",0.0058,0.0058,0.0057,0.0058,7792.0],["1994-11-10",0.0058,0.0058,0.0058,0.0058,9938.0],["1994-11-11",0.0058,0.0058,0.0058,0.0058,31284.0],["1994-11-14",0.0058,0.0058,0.0058,0.0058,7228.0],["1994-11-15",0.0058,0.0058,0.0057,0.0058,120959.0],["1994-11-16",0.0058,0.0058,0.0057,0.0057,95999.0],["1994-11-17",0.0058,0.0058,0.0057,0.0057,258521.0],["1994-11-18",0.0057,0.0058,0.0057,0.0057,18183.0],["1994-11-21",0.0057,0.0058,0.0057,0.0057,19199.0],["1994-11-22",0.0058,0.0058,0.0057,0.0057,8696.0],["1994-11-23",0.0057,0.0058,0.0057,0.0058,30832.0],["1994-11-25",0.0058,0.0059,0.0058,0.0059,3614.0],["1994-11-28",0.0058,0.0058,0.0058,0.0058,4065.0],["1994-11-29",0.0058,0.0058,0.0058,0.0058,11181.0],["1994-11-30",0.0058,0.0058,0.0057,0.0058,19425.0],["1994-12-01",0.0057,0.0057,0.0057,0.0057,101194.0],["1994-12-02",0.0057,0.0057,0.0057,0.0057,6776.0],["1994-12-05",0.0057,0.0058,0.0057,0.0058,8922.0],["1994-12-06",0.0058,0.0059,0.0058,0.0059,11745.0],["1994-12-07",0.0059,0.0059,0.0058,0.0058,10390.0],["1994-12-08",0.0058,0.0059,0.0058,0.0058,11971.0],["1994-12-09",0.0058,0.0058,0.0057,0.0058,18522.0],["1994-12-12",0.006,0.0062,0.006,0.0062,26202.0],["1994-12-13",0.0061,0.0062,0.0061,0.0062,29477.0],["1994-12-14",0.0062,0.0063,0.0062,0.0063,18522.0],["1994-12-15",0.0063,0.0065,0.0063,0.0065,33656.0],["1994-12-16",0.0066,0.0067,0.0065,0.0066,2111311.0],["1994-12-19",0.0067,0.0067,0.0067,0.0067,7002.0],["1994-12-20",0.0068,0.0068,0.0067,0.0067,37383.0],["1994-12-21",0.0067,0.0069,0.0067,0.0069,14569.0],["1994-12-22",0.0069,0.007,0.0069,0.007,34785.0],["1994-12-23",0.007,0.007,0.007,0.007,3388.0],["1994-12-27",0.0071,0.0071,0.0071,0.0071,13214.0],["1994-12-28",0.0071,0.0071,0.0071,0.0071,8470.0],["1994-12-29",0.0071,0.0071,0.0071,0.0071,15924.0],["1994-12-30",0.0071,0.0071,0.0071,0.0071,12423.0],["1995-01-03",0.007,0.007,0.0069,0.0069,21797.0],["1995-01-04",0.0069,0.0069,0.0067,0.0067,56018.0],["1995-01-05",0.0067,0.0067,0.0066,0.0066,12988.0],["1995-01-06",0.0065,0.0065,0.0064,0.0064,49016.0],["1995-01-09",0.0064,0.0065,0.0064,0.0065,23604.0],["1995-01-10",0.0064,0.0064,0.0063,0.0064,22588.0],["1995-01-11",0.0064,0.0064,0.0063,0.0064,9487.0],["1995-01-12",0.0064,0.0065,0.0064,0.0064,26428.0],["1995-01-13",0.0064,0.0064,0.0064,0.0064,462378.0],["1995-01-16",0.0064,0.0064,0.0064,0.0064,72959.0],["1995-01-17",0.0064,0.0064,0.0064,0.0064,85157.0],["1995-01-18",0.0064,0.0065,0.0064,0.0065,151792.0],["1995-01-19",0.0065,0.0065,0.0064,0.0064,137900.0],["1995-01-20",0.0064,0.0065,0.0064,0.0064,75896.0],["1995-01-23",0.0064,0.0064,0.0064,0.0064,113279.0],["1995-01-24",0.0064,0.0064,0.0064,0.0064,117345.0],["1995-01-25",0.0064,0.0064,0.0064,0.0064,13326.0],["1995-01-26",0.0064,0.0065,0.0064,0.0064,32526.0],["1995-01-27",0.0064,0.0064,0.0064,0.0064,13326.0],["1995-01-30",0.0064,0.0064,0.0064,0.0064,16037.0],["1995-01-31",0.0064,0.0064,0.0064,0.0064,9261.0],["1995-02-01",0.0064,0.0064,0.0064,0.0064,47209.0],["1995-02-02",0.0064,0.0064,0.0063,0.0064,41675.0],["1995-02-03",0.0064,0.0064,0.0063,0.0063,130220.0],["1995-02-06",0.0063,0.0063,0.0063,0.0063,100065.0],["1995-02-07",0.0063,0.0063,0.0063,0.0063,31171.0],["1995-02-08",0.0064,0.0064,0.0063,0.0063,101985.0],["1995-02-09",0.0063,0.0064,0.0063,0.0064,33769.0],["1995-02-10",0.0064,0.0064,0.0064,0.0064,39868.0],["1995-02-13",0.0065,0.0065,0.0064,0.0064,22249.0],["1995-02-14",0.0064,0.0064,0.0064,0.0064,18522.0],["1995-02-15",0.0064,0.0065,0.0064,0.0064,42465.0],["1995-02-16",0.0064,0.0064,0.0064,0.0064,25185.0],["1995-02-17",0.0064,0.0064,0.0063,0.0063,28799.0],["1995-02-21",0.0063,0.0064,0.0063,0.0063,39755.0],["1995-02-22",0.0063,0.0064,0.0063,0.0063,39303.0],["1995-02-23",0.0063,0.0064,0.0063,0.0063,41223.0],["1995-02-24",0.0063,0.0064,0.0063,0.0064,7115.0],["1995-02-27",0.0064,0.0064,0.0063,0.0064,127284.0],["1995-02-28",0.0064,0.0064,0.0063,0.0064,75331.0],["1995-03-01",0.0063,0.0064,0.0063,0.0063,18748.0],["1995-03-02",0.0063,0.0064,0.0063,0.0064,56470.0],["1995-03-03",0.0064,0.0064,0.0063,0.0064,76347.0],["1995-03-06",0.0063,0.0063,0.0063,0.0063,5421.0],["1995-03-07",0.0063,0.0064,0.0063,0.0064,23039.0],["1995-03-08",0.0063,0.0063,0.0063,0.0063,54324.0],["1995-03-09",0.0063,0.0064,0.0063,0.0063,37609.0],["1995-03-10",0.0064,0.0064,0.0064,0.0064,10955.0],["1995-03-13",0.0068,0.0069,0.0068,0.0069,14908.0],["1995-03-14",0.0069,0.0069,0.0069,0.0069,46531.0],["1995-03-15",0.0069,0.0069,0.0069,0.0069,24395.0],["1995-03-16",0.0069,0.0069,0.0069,0.0069,23265.0],["1995-03-17",0.0069,0.0069,0.0069,0.0069,94757.0],["1995-03-20",0.0069,0.0069,0.0069,0.0069,6550.0],["1995-03-21",0.0069,0.0069,0.0069,0.0069,80413.0],["1995-03-22",0.0069,0.0069,0.0069,0.0069,41900.0],["1995-03-23",0.0069,0.0069,0.0069,0.0069,20329.0],["1995-03-24",0.0069,0.0069,0.0069,0.0069,85157.0],["1995-03-27",0.0069,0.007,0.0069,0.0069,23830.0],["1995-03-28",0.0069,0.007,0.0069,0.0069,53307.0],["1995-03-29",0.0069,0.0069,0.0069,0.0069,41562.0],["1995-03-30",0.0069,0.007,0.0069,0.007,36705.0],["1995-03-31",0.007,0.007,0.0069,0.0069,38738.0],["1995-04-03",0.0069,0.0069,0.0069,0.0069,162860.0],["1995-04-04",0.0069,0.0069,0.0069,0.0069,86060.0],["1995-04-05",0.0069,0.0069,0.0068,0.0068,60762.0],["1995-04-06",0.0068,0.0068,0.0068,0.0068,24959.0],["1995-04-07",0.0068,0.0068,0.0067,0.0067,12197.0],["1995-04-10",0.0068,0.0068,0.0067,0.0067,39868.0],["1995-04-11",0.0067,0.0067,0.0066,0.0066,78493.0],["1995-04-12",0.0066,0.0067,0.0066,0.0067,40093.0],["1995-04-13",0.0067,0.0067,0.0066,0.0066,65618.0],["1995-04-17",0.0066,0.0066,0.0064,0.0066,38625.0],["1995-04-18",0.0066,0.0066,0.0065,0.0066,144676.0],["1995-04-19",0.0066,0.0066,0.0065,0.0066,27896.0],["1995-04-20",0.0066,0.0066,0.0065,0.0066,30606.0],["1995-04-21",0.0066,0.0066,0.0065,0.0066,103114.0],["1995-04-24",0.0066,0.0066,0.0066,0.0066,40545.0],["1995-04-25",0.0067,0.0068,0.0067,0.0068,27896.0],["1995-04-26",0.0068,0.0068,0.0067,0.0068,17957.0],["1995-04-27",0.0068,0.0068,0.0067,0.0068,12197.0],["1995-04-28",0.0068,0.0068,0.0068,0.0068,16263.0],["1995-05-01",0.0068,0.0068,0.0068,0.0068,12197.0],["1995-05-02",0.0068,0.0068,0.0068,0.0068,14795.0],["1995-05-03",0.0068,0.0069,0.0068,0.0069,45515.0],["1995-05-04",0.0069,0.0069,0.0069,0.0069,79058.0],["1995-05-05",0.0069,0.007,0.0069,0.007,38286.0],["1995-05-08",0.007,0.0071,0.007,0.007,109100.0],["1995-05-09",0.0071,0.0073,0.0071,0.0071,100404.0],["1995-05-10",0.0071,0.0072,0.0071,0.0072,46757.0],["1995-05-11",0.0072,0.0072,0.0072,0.0072,38512.0],["1995-05-12",0.0072,0.0072,0.0072,0.0072,22926.0],["1995-05-15",0.0072,0.0072,0.0072,0.0072,26541.0],["1995-05-16",0.0072,0.0072,0.0072,0.0072,13891.0],["1995-05-17",0.0072,0.0072,0.0071,0.0071,32752.0],["1995-05-18",0.0072,0.0072,0.0069,0.0069,53985.0],["1995-05-19",0.007,0.0071,0.007,0.007,15021.0],["1995-05-22",0.007,0.0071,0.007,0.007,75444.0],["1995-05-23",0.007,0.007,0.0069,0.007,31510.0],["1995-05-24",0.007,0.007,0.0069,0.0069,17957.0],["1995-05-25",0.0069,0.0069,0.0069,0.0069,105599.0],["1995-05-26",0.0069,0.007,0.0069,0.007,37496.0],["1995-05-30",0.007,0.007,0.0069,0.007,58164.0],["1995-05-31",0.007,0.007,0.0069,0.0069,16941.0],["1995-06-01",0.0069,0.0069,0.0069,0.0069,53759.0],["1995-06-02",0.0069,0.007,0.0069,0.007,233109.0],["1995-06-05",0.007,0.007,0.007,0.007,108197.0],["1995-06-06",0.007,0.0071,0.007,0.0071,40997.0],["1995-06-07",0.0071,0.0073,0.0071,0.0073,29251.0],["1995-06-08",0.0073,0.0073,0.0072,0.0073,37835.0],["1995-06-09",0.0073,0.0073,0.0073,0.0073,13101.0],["1995-06-12",0.0073,0.0073,0.0072,0.0073,34672.0],["1995-06-13",0.0073,0.0075,0.0073,0.0074,36592.0],["1995-06-14",0.0079,0.0079,0.0077,0.0077,49693.0],["1995-06-15",0.0077,0.0078,0.0077,0.0078,52178.0],["1995-06-16",0.0078,0.0078,0.0078,0.0078,118700.0],["1995-06-19",0.0078,0.0078,0.0078,0.0078,15246.0],["1995-06-20",0.0078,0.0078,0.0078,0.0078,16150.0],["1995-06-21",0.0078,0.0078,0.0077,0.0077,127735.0],["1995-06-22",0.0077,0.0077,0.0077,0.0077,16263.0],["1995-06-23",0.0077,0.0077,0.0077,0.0077,28573.0],["1995-06-26",0.0077,0.0077,0.0077,0.0077,13665.0],["1995-06-27",0.0077,0.0077,0.0076,0.0076,32526.0],["1995-06-28",0.0076,0.0077,0.0076,0.0077,18183.0],["1995-06-29",0.0076,0.0077,0.0076,0.0076,77251.0],["1995-06-30",0.0076,0.0076,0.0076,0.0076,56018.0],["1995-07-03",0.0076,0.0077,0.0076,0.0077,15472.0],["1995-07-05",0.0077,0.0077,0.0076,0.0077,82333.0],["1995-07-06",0.0077,0.0077,0.0076,0.0076,26653.0],["1995-07-07",0.0077,0.0077,0.0077,0.0077,60310.0],["1995-07-10",0.0077,0.0077,0.0077,0.0077,34672.0],["1995-07-11",0.0077,0.0077,0.0077,0.0077,20894.0],["1995-07-12",0.0077,0.0077,0.0077,0.0077,20442.0],["1995-07-13",0.0077,0.0077,0.0076,0.0076,27105.0],["1995-07-14",0.0076,0.0076,0.0076,0.0076,22023.0],["1995-07-17",0.0076,0.0076,0.0076,0.0076,12762.0],["1995-07-18",0.0077,0.0077,0.0076,0.0076,60874.0],["1995-07-19",0.0076,0.0076,0.0074,0.0075,332271.0],["1995-07-20",0.0075,0.0075,0.0075,0.0075,6776.0],["1995-07-21",0.0074,0.0077,0.0074,0.0077,34221.0],["1995-07-24",0.0077,0.0077,0.0077,0.0077,64940.0],["1995-07-25",0.0077,0.0079,0.0077,0.0079,184544.0],["1995-07-26",0.0078,0.0079,0.0078,0.0078,161618.0],["1995-07-27",0.0079,0.0079,0.0078,0.0079,65844.0],["1995-07-28",0.008,0.0081,0.008,0.008,75105.0],["1995-07-31",0.008,0.0081,0.008,0.0081,28573.0],["1995-08-01",0.008,0.0082,0.008,0.0082,79510.0],["1995-08-02",0.0082,0.0083,0.0082,0.0082,99952.0],["1995-08-03",0.0082,0.0083,0.0082,0.0083,43143.0],["1995-08-04",0.0083,0.0083,0.0082,0.0082,19538.0],["1995-08-07",0.0082,0.0082,0.0081,0.0082,54437.0],["1995-08-08",0.0082,0.0082,0.0081,0.0081,38399.0],["1995-08-09",0.0081,0.0081,0.0081,0.0081,18635.0],["1995-08-10",0.0082,0.0082,0.0081,0.0081,53646.0],["1995-08-11",0.0081,0.0082,0.0081,0.0081,18974.0],["1995-08-14",0.0081,0.0082,0.0081,0.0081,46983.0],["1995-08-15",0.0081,0.0082,0.0081,0.0081,38738.0],["1995-08-16",0.0082,0.0082,0.0081,0.0082,29590.0],["1995-08-17",0.0082,0.0082,0.0081,0.0081,69006.0],["1995-08-18",0.0082,0.0082,0.0082,0.0082,16263.0],["1995-08-21",0.0082,0.0083,0.0082,0.0083,22926.0],["1995-08-22",0.0083,0.0083,0.0083,0.0083,19651.0],["1995-08-23",0.0083,0.0083,0.0083,0.0083,9938.0],["1995-08-24",0.0083,0.0083,0.0083,0.0083,8922.0],["1995-08-25",0.0083,0.0084,0.0083,0.0084,12988.0],["1995-08-28",0.0084,0.0084,0.0084,0.0084,21797.0],["1995-08-29",0.0085,0.0085,0.0084,0.0084,54776.0],["1995-08-30",0.0084,0.0084,0.0084,0.0084,10503.0],["1995-08-31",0.0084,0.0084,0.0084,0.0084,22926.0],["1995-09-01",0.0084,0.0084,0.0084,0.0084,22136.0],["1995-09-05",0.0084,0.0085,0.0084,0.0085,92611.0],["1995-09-06",0.0085,0.0085,0.0084,0.0084,49580.0],["1995-09-07",0.0084,0.0085,0.0084,0.0084,39077.0],["1995-09-08",0.0084,0.0084,0.0083,0.0083,46305.0],["1995-09-11",0.0083,0.0084,0.0083,0.0084,39642.0],["1995-09-12",0.0083,0.0084,0.0083,0.0084,116441.0],["1995-09-13",0.0088,0.0088,0.0087,0.0088,40771.0],["1995-09-14",0.0088,0.0089,0.0088,0.0089,48903.0],["1995-09-15",0.0089,0.0089,0.0089,0.0089,18635.0],["1995-09-18",0.0089,0.0089,0.0088,0.0088,13101.0],["1995-09-19",0.0089,0.0089,0.0087,0.0087,70362.0],["1995-09-20",0.0087,0.0088,0.0087,0.0087,18183.0],["1995-09-21",0.0087,0.0087,0.0087,0.0087,11632.0],["1995-09-22",0.0087,0.0088,0.0087,0.0088,7679.0],["1995-09-25",0.0087,0.0087,0.0087,0.0087,64827.0],["1995-09-26",0.0087,0.0087,0.0087,0.0087,15924.0],["1995-09-27",0.0087,0.0087,0.0086,0.0087,101194.0],["1995-09-28",0.0087,0.0087,0.0086,0.0086,27557.0],["1995-09-29",0.0086,0.0086,0.0086,0.0086,90126.0],["1995-10-02",0.0087,0.0088,0.0086,0.0086,79623.0],["1995-10-03",0.0086,0.0086,0.0086,0.0086,26766.0],["1995-10-04",0.0086,0.0087,0.0086,0.0087,44272.0],["1995-10-05",0.0087,0.0087,0.0087,0.0087,63585.0],["1995-10-06",0.0087,0.0088,0.0087,0.0088,15359.0],["1995-10-09",0.0089,0.0089,0.0088,0.0089,43820.0],["1995-10-10",0.0089,0.0089,0.0088,0.0088,26089.0],["1995-10-11",0.0088,0.0088,0.0087,0.0088,59067.0],["1995-10-12",0.0088,0.0088,0.0088,0.0088,18974.0],["1995-10-13",0.0088,0.0089,0.0087,0.0088,108874.0],["1995-10-16",0.0088,0.0089,0.0087,0.0087,112375.0],["1995-10-17",0.0088,0.0088,0.0086,0.0086,37044.0],["1995-10-18",0.0086,0.0086,0.0084,0.0085,28686.0],["1995-10-19",0.0085,0.0086,0.0085,0.0086,67425.0],["1995-10-20",0.0085,0.0085,0.0085,0.0085,21910.0],["1995-10-23",0.0086,0.0086,0.0085,0.0085,50823.0],["1995-10-24",0.0085,0.0086,0.0085,0.0085,49355.0],["1995-10-25",0.0086,0.0086,0.0085,0.0085,66183.0],["1995-10-26",0.0085,0.0085,0.0085,0.0085,27557.0],["1995-10-27",0.0085,0.0085,0.0083,0.0084,30606.0],["1995-10-30",0.0084,0.0084,0.0084,0.0084,20555.0],["1995-10-31",0.0084,0.0084,0.0081,0.0081,150436.0],["1995-11-01",0.0081,0.0081,0.0079,0.0079,46305.0],["1995-11-02",0.0079,0.0079,0.0078,0.0078,127735.0],["1995-11-03",0.0078,0.0079,0.0078,0.0079,81769.0],["1995-11-06",0.0078,0.008,0.0078,0.0079,259085.0],["1995-11-07",0.0079,0.0079,0.0078,0.0078,50710.0],["1995-11-08",0.0078,0.0079,0.0078,0.0079,141401.0],["1995-11-09",0.0079,0.0081,0.0079,0.008,55115.0],["1995-11-10",0.0081,0.0082,0.0081,0.0082,151001.0],["1995-11-13",0.0082,0.0082,0.0081,0.0081,36253.0],["1995-11-14",0.0081,0.0081,0.008,0.0081,17957.0],["1995-11-15",0.0081,0.0081,0.008,0.0081,33882.0],["1995-11-16",0.0081,0.0081,0.0078,0.0078,110117.0],["1995-11-17",0.0078,0.0079,0.0078,0.0079,72394.0],["1995-11-20",0.008,0.008,0.0079,0.0079,43820.0],["1995-11-21",0.0079,0.008,0.0079,0.008,24733.0],["1995-11-22",0.008,0.0081,0.0079,0.0079,30719.0],["1995-11-24",0.0079,0.008,0.0079,0.0079,18296.0],["1995-11-27",0.008,0.008,0.0079,0.008,18296.0],["1995-11-28",0.008,0.008,0.0079,0.008,24508.0],["1995-11-29",0.008,0.008,0.0079,0.008,43143.0],["1995-11-30",0.008,0.0081,0.0079,0.0081,32978.0],["1995-12-01",0.0081,0.0082,0.0081,0.0081,39303.0],["1995-12-04",0.0081,0.0084,0.0081,0.0084,61552.0],["1995-12-05",0.0085,0.0086,0.0085,0.0085,73976.0],["1995-12-06",0.0085,0.0088,0.0085,0.0088,85721.0],["1995-12-07",0.0088,0.0088,0.0087,0.0088,48451.0],["1995-12-08",0.0088,0.009,0.0088,0.009,52291.0],["1995-12-11",0.009,0.0091,0.009,0.0091,20781.0],["1995-12-12",0.0091,0.0092,0.009,0.0092,20216.0],["1995-12-13",0.0097,0.0097,0.0096,0.0096,40884.0],["1995-12-14",0.0095,0.0095,0.0093,0.0094,47999.0],["1995-12-15",0.0095,0.0095,0.0091,0.0091,63133.0],["1995-12-18",0.0087,0.0088,0.0087,0.0087,152018.0],["1995-12-19",0.0087,0.0087,0.0086,0.0087,104921.0],["1995-12-20",0.0087,0.0087,0.0087,0.0087,65053.0],["1995-12-21",0.0088,0.009,0.0088,0.0088,88997.0],["1995-12-22",0.0088,0.009,0.0088,0.0089,24508.0],["1995-12-26",0.0089,0.009,0.0089,0.009,24621.0],["1995-12-27",0.009,0.009,0.009,0.009,29251.0],["1995-12-28",0.0091,0.0091,0.0091,0.0091,28009.0],["1995-12-29",0.0092,0.0093,0.0091,0.0092,91820.0],["1996-01-02",0.0091,0.0093,0.0091,0.0093,56018.0],["1996-01-03",0.0093,0.0094,0.0093,0.0093,12423.0],["1996-01-04",0.0093,0.0095,0.0093,0.0095,39190.0],["1996-01-05",0.0095,0.0096,0.0094,0.0096,37270.0],["1996-01-08",0.0095,0.0096,0.0095,0.0095,6211.0],["1996-01-09",0.0096,0.0096,0.0094,0.0094,39980.0],["1996-01-10",0.0094,0.0095,0.0094,0.0095,100630.0],["1996-01-11",0.0094,0.0094,0.0093,0.0093,14682.0],["1996-01-12",0.0093,0.0094,0.0093,0.0093,51726.0],["1996-01-15",0.0093,0.0094,0.0093,0.0093,18409.0],["1996-01-16",0.0093,0.0093,0.0092,0.0092,19086.0],["1996-01-17",0.0093,0.0093,0.0091,0.0091,91933.0],["1996-01-18",0.009,0.0091,0.0089,0.009,56131.0],["1996-01-19",0.0091,0.0091,0.0089,0.009,77138.0],["1996-01-22",0.009,0.009,0.0088,0.0088,127622.0],["1996-01-23",0.0089,0.009,0.0089,0.0089,32526.0],["1996-01-24",0.009,0.009,0.0089,0.0089,42804.0],["1996-01-25",0.0089,0.0089,0.0088,0.0089,41900.0],["1996-01-26",0.0089,0.0089,0.0088,0.0088,38625.0],["1996-01-29",0.0088,0.0088,0.0087,0.0088,33882.0],["1996-01-30",0.0088,0.0088,0.0086,0.0087,36818.0],["1996-01-31",0.0087,0.0088,0.0087,0.0088,34221.0],["1996-02-01",0.0088,0.0088,0.0088,0.0088,82785.0],["1996-02-02",0.0088,0.0088,0.0088,0.0088,26202.0],["1996-02-05",0.0088,0.0088,0.0088,0.0088,52291.0],["1996-02-06",0.0088,0.0088,0.0088,0.0088,49016.0],["1996-02-07",0.0088,0.0091,0.0088,0.0091,119942.0],["1996-02-08",0.0091,0.0091,0.009,0.0091,67312.0],["1996-02-09",0.009,0.009,0.009,0.009,48338.0],["1996-02-12",0.009,0.0091,0.009,0.0091,25298.0],["1996-02-13",0.0091,0.0091,0.009,0.0091,6437.0],["1996-02-14",0.0091,0.0091,0.009,0.0091,179801.0],["1996-02-15",0.0091,0.0093,0.0091,0.0092,125928.0],["1996-02-16",0.0092,0.0093,0.0092,0.0092,216055.0],["1996-02-20",0.0092,0.0093,0.0092,0.0093,121524.0],["1996-02-21",0.0093,0.0093,0.0092,0.0092,66634.0],["1996-02-22",0.0092,0.0092,0.0091,0.0091,239772.0],["1996-02-23",0.0091,0.0091,0.009,0.0091,155067.0],["1996-02-26",0.0091,0.0091,0.009,0.0091,100291.0],["1996-02-27",0.009,0.0091,0.009,0.009,56018.0],["1996-02-28",0.0089,0.009,0.0089,0.009,43708.0],["1996-02-29",0.009,0.009,0.0088,0.0089,592599.0],["1996-03-01",0.0089,0.009,0.0089,0.0089,111133.0],["1996-03-04",0.009,0.009,0.0089,0.0089,0.0],["1996-03-05",0.0089,0.009,0.0089,0.009,47999.0],["1996-03-06",0.009,0.009,0.009,0.009,59632.0],["1996-03-07",0.009,0.009,0.0089,0.009,19651.0],["1996-03-08",0.009,0.009,0.0087,0.0088,156083.0],["1996-03-11",0.0088,0.0088,0.0088,0.0088,69910.0],["1996-03-12",0.0088,0.0088,0.0088,0.0088,61552.0],["1996-03-13",0.0094,0.0095,0.0094,0.0095,369315.0],["1996-03-14",0.0094,0.0096,0.0094,0.0096,70136.0],["1996-03-15",0.0096,0.0096,0.0096,0.0096,17957.0],["1996-03-18",0.0096,0.0097,0.0096,0.0097,28912.0],["1996-03-19",0.0097,0.0098,0.0097,0.0098,54550.0],["1996-03-20",0.0098,0.0099,0.0098,0.0099,45740.0],["1996-03-21",0.0099,0.01,0.0099,0.0099,21232.0],["1996-03-22",0.0099,0.01,0.0099,0.0099,26766.0],["1996-03-25",0.0099,0.01,0.0099,0.01,13214.0],["1996-03-26",0.01,0.01,0.01,0.01,94305.0],["1996-03-27",0.01,0.01,0.01,0.01,31736.0],["1996-03-28",0.01,0.01,0.0098,0.0099,60423.0],["1996-03-29",0.0099,0.0099,0.0098,0.0098,7679.0],["1996-04-01",0.0098,0.0098,0.0097,0.0097,20668.0],["1996-04-02",0.0097,0.0097,0.0097,0.0097,40093.0],["1996-04-03",0.0096,0.0099,0.0094,0.0096,57260.0],["1996-04-04",0.0096,0.0097,0.0095,0.0097,242596.0],["1996-04-08",0.0096,0.0097,0.0096,0.0097,34446.0],["1996-04-09",0.0096,0.0097,0.0096,0.0097,54324.0],["1996-04-10",0.0097,0.0098,0.0097,0.0098,47999.0],["1996-04-11",0.0098,0.0098,0.0097,0.0098,10390.0],["1996-04-12",0.0098,0.0098,0.0097,0.0097,31058.0],["1996-04-15",0.0097,0.0098,0.0097,0.0098,16376.0],["1996-04-16",0.0099,0.0099,0.0098,0.0098,47886.0],["1996-04-17",0.0098,0.0098,0.0098,0.0098,19312.0],["1996-04-18",0.0098,0.0098,0.0097,0.0097,41223.0],["1996-04-19",0.0097,0.0098,0.0097,0.0097,47999.0],["1996-04-22",0.0096,0.0098,0.0096,0.0098,32978.0],["1996-04-23",0.0098,0.0098,0.0097,0.0097,36366.0],["1996-04-24",0.0097,0.0097,0.0097,0.0097,65957.0],["1996-04-25",0.0097,0.0098,0.0097,0.0097,107180.0],["1996-04-26",0.0098,0.0098,0.0097,0.0097,43933.0],["1996-04-29",0.0097,0.0098,0.0097,0.0097,12988.0],["1996-04-30",0.0097,0.0098,0.0097,0.0097,17166.0],["1996-05-01",0.0098,0.0099,0.0097,0.0099,123557.0],["1996-05-02",0.0098,0.0099,0.0098,0.0099,39642.0],["1996-05-03",0.0099,0.0099,0.0099,0.0099,16602.0],["1996-05-06",0.0099,0.0099,0.0099,0.0099,29477.0],["1996-05-07",0.0099,0.0101,0.0099,0.01,67199.0],["1996-05-08",0.01,0.01,0.0099,0.01,49355.0],["1996-05-09",0.0099,0.01,0.0099,0.01,17166.0],["1996-05-10",0.01,0.01,0.01,0.01,43143.0],["1996-05-13",0.01,0.0101,0.0099,0.0101,58729.0],["1996-05-14",0.0101,0.0105,0.0101,0.0105,75331.0],["1996-05-15",0.0104,0.0105,0.0104,0.0104,29929.0],["1996-05-16",0.0104,0.0105,0.0104,0.0105,22701.0],["1996-05-17",0.0105,0.0105,0.0104,0.0105,37722.0],["1996-05-20",0.0105,0.0107,0.0105,0.0107,35350.0],["1996-05-21",0.0107,0.0107,0.0106,0.0107,22701.0],["1996-05-22",0.0107,0.0107,0.0105,0.0106,10729.0],["1996-05-23",0.0106,0.0106,0.0105,0.0105,21232.0],["1996-05-24",0.0106,0.0106,0.0105,0.0106,11068.0],["1996-05-28",0.0106,0.0106,0.0105,0.0105,8809.0],["1996-05-29",0.0105,0.0106,0.0105,0.0106,14456.0],["1996-05-30",0.0105,0.0106,0.0104,0.0104,45853.0],["1996-05-31",0.0104,0.0105,0.0104,0.0104,43143.0],["1996-06-03",0.0104,0.0105,0.0104,0.0105,19538.0],["1996-06-04",0.0105,0.0106,0.0105,0.0105,27670.0],["1996-06-05",0.0105,0.0106,0.0105,0.0106,11407.0],["1996-06-06",0.0106,0.0106,0.0105,0.0106,14908.0],["1996-06-07",0.0106,0.0107,0.0106,0.0106,19086.0],["1996-06-10",0.0105,0.0106,0.0105,0.0106,58842.0],["1996-06-11",0.0106,0.0106,0.0105,0.0106,24846.0],["1996-06-12",0.0113,0.0113,0.0112,0.0113,21232.0],["1996-06-13",0.0113,0.0114,0.0112,0.0113,20442.0],["1996-06-14",0.0113,0.0114,0.0113,0.0114,23830.0],["1996-06-17",0.0114,0.0115,0.0114,0.0114,23491.0],["1996-06-18",0.0114,0.0115,0.0114,0.0114,28009.0],["1996-06-19",0.0114,0.0114,0.0114,0.0114,17054.0],["1996-06-20",0.0114,0.0114,0.0113,0.0113,39529.0],["1996-06-21",0.0114,0.0114,0.0113,0.0113,50936.0],["1996-06-24",0.0113,0.0114,0.0113,0.0114,26089.0],["1996-06-25",0.0114,0.0114,0.0114,0.0114,23717.0],["1996-06-26",0.0114,0.0114,0.0113,0.0114,22701.0],["1996-06-27",0.0114,0.0114,0.0114,0.0114,36028.0],["1996-06-28",0.0114,0.0115,0.0114,0.0115,61778.0],["1996-07-01",0.0115,0.0115,0.0115,0.0115,29364.0],["1996-07-02",0.0115,0.0116,0.0115,0.0116,43708.0],["1996-07-03",0.0116,0.0117,0.0116,0.0117,23039.0],["1996-07-05",0.0117,0.0117,0.0116,0.0116,7905.0],["1996-07-08",0.0116,0.0116,0.0113,0.0113,16715.0],["1996-07-09",0.0113,0.0116,0.0113,0.0115,56922.0],["1996-07-10",0.0116,0.0116,0.0115,0.0115,8583.0],["1996-07-11",0.0115,0.0115,0.0114,0.0115,52630.0],["1996-07-12",0.0115,0.0115,0.0114,0.0114,45740.0],["1996-07-15",0.0114,0.0114,0.0113,0.0113,13891.0],["1996-07-16",0.0113,0.0113,0.011,0.0111,47322.0],["1996-07-17",0.0112,0.0112,0.011,0.0111,19651.0],["1996-07-18",0.0111,0.0112,0.0111,0.0112,33091.0],["1996-07-19",0.0113,0.0113,0.0112,0.0112,14117.0],["1996-07-22",0.0112,0.0114,0.0112,0.0114,55002.0],["1996-07-23",0.0113,0.0113,0.0113,0.0113,0.0],["1996-07-24",0.0111,0.0113,0.0111,0.0112,35915.0],["1996-07-25",0.0112,0.0112,0.0112,0.0112,10616.0],["1996-07-26",0.0112,0.0113,0.0112,0.0113,16941.0],["1996-07-29",0.0113,0.0115,0.0113,0.0115,16828.0],["1996-07-30",0.0115,0.0115,0.0114,0.0115,4291.0],["1996-07-31",0.0115,0.0115,0.0114,0.0114,10955.0],["1996-08-01",0.0115,0.0115,0.0114,0.0114,21797.0],["1996-08-02",0.0115,0.0118,0.0115,0.0116,59632.0],["1996-08-05",0.0116,0.0116,0.0115,0.0115,26653.0],["1996-08-06",0.0115,0.0115,0.0113,0.0113,49129.0],["1996-08-07",0.0113,0.0114,0.0112,0.0114,42013.0],["1996-08-08",0.0114,0.0115,0.0114,0.0114,12762.0],["1996-08-09",0.0114,0.0114,0.0114,0.0114,83237.0],["1996-08-12",0.0114,0.0114,0.0114,0.0114,17618.0],["1996-08-13",0.0113,0.0114,0.0112,0.0113,69910.0],["1996-08-14",0.0113,0.0113,0.0112,0.0113,28122.0],["1996-08-15",0.0113,0.0113,0.0112,0.0112,20216.0],["1996-08-16",0.0113,0.0114,0.0113,0.0114,89448.0],["1996-08-19",0.0114,0.0116,0.0114,0.0116,24169.0],["1996-08-20",0.0116,0.0116,0.0116,0.0116,61891.0],["1996-08-21",0.0116,0.0116,0.0115,0.0116,35915.0],["1996-08-22",0.0116,0.0117,0.0115,0.0117,56922.0],["1996-08-23",0.0117,0.0117,0.0116,0.0116,44498.0],["1996-08-26",0.0116,0.0118,0.0116,0.0118,32526.0],["1996-08-27",0.0117,0.0118,0.0117,0.0118,16941.0],["1996-08-28",0.0118,0.0119,0.0118,0.0118,23152.0],["1996-08-29",0.0119,0.0119,0.0118,0.0119,31510.0],["1996-08-30",0.0118,0.0119,0.0118,0.0119,90578.0],["1996-09-03",0.0119,0.0119,0.0118,0.0119,13214.0],["1996-09-04",0.0119,0.012,0.0119,0.012,51613.0],["1996-09-05",0.0119,0.012,0.0119,0.0119,38625.0],["1996-09-06",0.0119,0.0119,0.0119,0.0119,95208.0],["1996-09-09",0.0119,0.0119,0.0119,0.0119,37044.0],["1996-09-10",0.0119,0.012,0.0119,0.012,289127.0],["1996-09-11",0.0127,0.0129,0.0127,0.0129,50823.0],["1996-09-12",0.0129,0.0129,0.0128,0.0129,7228.0],["1996-09-13",0.0129,0.0129,0.0128,0.0129,110455.0],["1996-09-16",0.0129,0.0129,0.0128,0.0128,57035.0],["1996-09-17",0.0128,0.0129,0.0128,0.0129,20555.0],["1996-09-18",0.0129,0.0129,0.0128,0.0128,40997.0],["1996-09-19",0.0129,0.0129,0.0128,0.0129,53985.0],["1996-09-20",0.0129,0.013,0.0129,0.0129,86851.0],["1996-09-23",0.0129,0.013,0.0129,0.0129,21006.0],["1996-09-24",0.0129,0.0129,0.0128,0.0128,37383.0],["1996-09-25",0.0128,0.0128,0.0127,0.0127,47096.0],["1996-09-26",0.0127,0.0127,0.0126,0.0126,76573.0],["1996-09-27",0.0126,0.0126,0.0125,0.0125,53420.0],["1996-09-30",0.0126,0.0126,0.0125,0.0126,63020.0],["1996-10-01",0.0126,0.0127,0.0126,0.0126,24621.0],["1996-10-02",0.0127,0.0127,0.0126,0.0126,137222.0],["1996-10-03",0.0126,0.0127,0.0126,0.0127,29703.0],["1996-10-04",0.0127,0.0127,0.0127,0.0127,30945.0],["1996-10-07",0.0127,0.0127,0.0126,0.0127,17505.0],["1996-10-08",0.0127,0.0128,0.0127,0.0127,113279.0],["1996-10-09",0.0127,0.0127,0.0126,0.0127,113166.0],["1996-10-10",0.0127,0.0127,0.0126,0.0127,10503.0],["1996-10-11",0.0127,0.0128,0.0127,0.0128,9712.0],["1996-10-14",0.0128,0.0128,0.0127,0.0128,55792.0],["1996-10-15",0.0128,0.0129,0.0127,0.0129,30493.0],["1996-10-16",0.0129,0.0132,0.0129,0.0132,49355.0],["1996-10-17",0.0132,0.0133,0.0132,0.0133,51952.0],["1996-10-18",0.0133,0.0133,0.0133,0.0133,20442.0],["1996-10-21",0.0133,0.0133,0.0132,0.0132,23378.0],["1996-10-22",0.0132,0.0133,0.0132,0.0133,25524.0],["1996-10-23",0.0134,0.0134,0.0133,0.0134,111924.0],["1996-10-24",0.0134,0.0134,0.0132,0.0133,20329.0],["1996-10-25",0.0133,0.0133,0.0132,0.0133,69345.0],["1996-10-28",0.0133,0.0133,0.0132,0.0132,37157.0],["1996-10-29",0.0132,0.0132,0.0131,0.0132,22926.0],["1996-10-30",0.0132,0.0132,0.0132,0.0132,69119.0],["1996-10-31",0.0132,0.0132,0.0131,0.0132,36818.0],["1996-11-01",0.0132,0.0132,0.0131,0.0132,40319.0],["1996-11-04",0.0132,0.0132,0.013,0.0131,68216.0],["1996-11-05",0.0132,0.0133,0.0132,0.0133,66070.0],["1996-11-06",0.0134,0.0135,0.0134,0.0134,97806.0],["1996-11-07",0.0134,0.0134,0.0134,0.0134,21458.0],["1996-11-08",0.0135,0.0136,0.0134,0.0135,163763.0],["1996-11-11",0.0134,0.0134,0.0133,0.0133,93401.0],["1996-11-12",0.0133,0.0133,0.0131,0.0131,20442.0],["1996-11-13",0.0132,0.0133,0.0131,0.0132,62682.0],["1996-11-14",0.0132,0.0132,0.0132,0.0132,37044.0],["1996-11-15",0.0133,0.0133,0.0132,0.0133,28912.0],["1996-11-18",0.0133,0.0133,0.0132,0.0133,26653.0],["1996-11-19",0.0133,0.0134,0.0133,0.0134,50032.0],["1996-11-20",0.0134,0.0134,0.0133,0.0134,30155.0],["1996-11-21",0.0134,0.0134,0.0133,0.0133,12988.0],["1996-11-22",0.0133,0.0133,0.0131,0.0131,199791.0],["1996-11-25",0.0131,0.0131,0.013,0.013,78267.0],["1996-11-26",0.013,0.0131,0.0129,0.0129,32188.0],["1996-11-27",0.0129,0.013,0.0129,0.013,31510.0],["1996-11-29",0.013,0.0132,0.013,0.0132,13439.0],["1996-12-02",0.0131,0.0131,0.013,0.0131,115764.0],["1996-12-03",0.0131,0.0131,0.013,0.0131,63924.0],["1996-12-04",0.0131,0.0131,0.0131,0.0131,72394.0],["1996-12-05",0.0131,0.0132,0.0131,0.0131,53759.0],["1996-12-06",0.0131,0.0131,0.0131,0.0131,15698.0],["1996-12-09",0.0131,0.0132,0.0131,0.0132,54324.0],["1996-12-10",0.0132,0.0133,0.0132,0.0133,189175.0],["1996-12-11",0.0142,0.0142,0.0141,0.0142,24169.0],["1996-12-12",0.0142,0.0142,0.014,0.0141,59745.0],["1996-12-13",0.0141,0.0141,0.014,0.014,157439.0],["1996-12-16",0.014,0.0141,0.014,0.0141,59180.0],["1996-12-17",0.0141,0.0143,0.0141,0.0143,28122.0],["1996-12-18",0.0143,0.0145,0.0143,0.0145,122653.0],["1996-12-19",0.0146,0.0149,0.0146,0.0149,80187.0],["1996-12-20",0.015,0.0151,0.0149,0.0151,76121.0],["1996-12-23",0.0151,0.0151,0.0149,0.015,62343.0],["1996-12-24",0.015,0.015,0.0149,0.015,15359.0],["1996-12-26",0.015,0.0152,0.015,0.0151,80639.0],["1996-12-27",0.0152,0.0153,0.0151,0.0153,63020.0],["1996-12-30",0.0153,0.0156,0.0153,0.0156,37948.0],["1996-12-31",0.0156,0.0157,0.0156,0.0156,53646.0],["1997-01-02",0.0156,0.0156,0.0155,0.0156,89110.0],["1997-01-03",0.0156,0.0157,0.0156,0.0156,83914.0],["1997-01-06",0.0157,0.0157,0.0154,0.0155,82898.0],["1997-01-07",0.0155,0.0155,0.0154,0.0154,28686.0],["1997-01-08",0.0154,0.0155,0.0154,0.0154,33317.0],["1997-01-09",0.0154,0.0155,0.0154,0.0154,1008898.0],["1997-01-10",0.0154,0.0155,0.0154,0.0155,95208.0],["1997-01-13",0.0155,0.0155,0.0154,0.0155,72733.0],["1997-01-14",0.0155,0.0156,0.0155,0.0156,110117.0],["1997-01-15",0.0156,0.0157,0.0156,0.0156,83688.0],["1997-01-16",0.0156,0.0156,0.0155,0.0156,71943.0],["1997-01-17",0.0156,0.0156,0.0155,0.0156,95660.0],["1997-01-20",0.0156,0.0156,0.0155,0.0155,39077.0],["1997-01-21",0.0155,0.0155,0.0155,0.0155,53872.0],["1997-01-22",0.0155,0.0155,0.0154,0.0154,75218.0],["1997-01-23",0.0154,0.0154,0.0151,0.0152,147161.0],["1997-01-24",0.0154,0.0154,0.0153,0.0153,226558.0],["1997-01-27",0.0147,0.0152,0.0147,0.0149,207133.0],["1997-01-28",0.0149,0.0149,0.0144,0.0147,272638.0],["1997-01-29",0.0147,0.0148,0.0146,0.0148,149646.0],["1997-01-30",0.0148,0.015,0.0147,0.015,65731.0],["1997-01-31",0.0151,0.0151,0.0149,0.0151,88432.0],["1997-02-03",0.015,0.0151,0.015,0.0151,63246.0],["1997-02-04",0.0151,0.0152,0.0151,0.0152,203631.0],["1997-02-05",0.0152,0.0154,0.0151,0.0152,76460.0],["1997-02-06",0.0152,0.0154,0.0152,0.0154,35576.0],["1997-02-07",0.0154,0.0154,0.0153,0.0154,607394.0],["1997-02-10",0.0163,0.0163,0.0161,0.0162,87641.0],["1997-02-11",0.0163,0.0163,0.0161,0.0162,77364.0],["1997-02-12",0.0162,0.0166,0.0162,0.0165,101307.0],["1997-02-13",0.0165,0.0166,0.0164,0.0165,98823.0],["1997-02-14",0.0164,0.0166,0.0164,0.0165,60649.0],["1997-02-18",0.0165,0.0166,0.0165,0.0165,67199.0],["1997-02-19",0.0166,0.0166,0.0164,0.0165,359489.0],["1997-02-20",0.0165,0.0166,0.0164,0.0165,79510.0],["1997-02-21",0.0165,0.0166,0.0164,0.0166,138804.0],["1997-02-24",0.0166,0.0166,0.0165,0.0165,11181.0],["1997-02-25",0.0166,0.0166,0.0165,0.0165,11181.0],["1997-02-26",0.0166,0.0166,0.0165,0.0166,76686.0],["1997-02-27",0.0166,0.0166,0.0165,0.0166,76009.0],["1997-02-28",0.0165,0.0166,0.0165,0.0166,108422.0],["1997-03-03",0.0166,0.0166,0.0165,0.0165,82672.0],["1997-03-04",0.0166,0.0166,0.0165,0.0166,83463.0],["1997-03-05",0.0165,0.0166,0.0165,0.0166,92498.0],["1997-03-06",0.0166,0.0167,0.0165,0.0166,81994.0],["1997-03-07",0.0167,0.0169,0.0166,0.0168,127735.0],["1997-03-10",0.0168,0.017,0.0167,0.0169,112375.0],["1997-03-11",0.017,0.017,0.0168,0.0169,101533.0],["1997-03-12",0.0169,0.017,0.0169,0.0169,80300.0],["1997-03-13",0.017,0.017,0.0168,0.0169,61778.0],["1997-03-14",0.0169,0.0169,0.0168,0.0169,69910.0],["1997-03-17",0.0169,0.0169,0.0168,0.0169,43143.0],["1997-03-18",0.0169,0.017,0.0168,0.017,77816.0],["1997-03-19",0.0172,0.0173,0.0171,0.0172,140836.0],["1997-03-20",0.0172,0.0172,0.0171,0.0172,47548.0],["1997-03-21",0.0172,0.0172,0.017,0.0172,66860.0],["1997-03-24",0.0172,0.0172,0.017,0.0172,61891.0],["1997-03-25",0.0172,0.0173,0.0171,0.0173,120733.0],["1997-03-26",0.0173,0.0175,0.0173,0.0175,85947.0],["1997-03-27",0.0175,0.0175,0.0173,0.0173,53195.0],["1997-03-31",0.0174,0.0174,0.017,0.0171,81769.0],["1997-04-01",0.0171,0.0171,0.0168,0.0169,68554.0],["1997-04-02",0.0168,0.0168,0.0165,0.0166,90578.0],["1997-04-03",0.0165,0.0165,0.0163,0.0165,35915.0],["1997-04-04",0.0168,0.0168,0.0168,0.0168,0.0],["1997-04-07",0.0168,0.017,0.0168,0.017,83011.0],["1997-04-08",0.0169,0.017,0.0169,0.017,50484.0],["1997-04-09",0.0172,0.0172,0.0171,0.0171,24621.0],["1997-04-10",0.017,0.017,0.017,0.017,0.0],["1997-04-11",0.0169,0.0169,0.0167,0.0168,19425.0],["1997-04-14",0.0168,0.0169,0.0165,0.0165,32075.0],["1997-04-15",0.0166,0.0166,0.0164,0.0165,51162.0],["1997-04-16",0.0167,0.0167,0.0165,0.0166,49129.0],["1997-04-17",0.0167,0.0168,0.0166,0.0167,18183.0],["1997-04-18",0.0168,0.0168,0.0168,0.0168,0.0],["1997-04-21",0.0168,0.0168,0.0166,0.0166,39303.0],["1997-04-22",0.0167,0.0167,0.0165,0.0166,34108.0],["1997-04-23",0.0165,0.0166,0.0165,0.0166,15359.0],["1997-04-24",0.0166,0.0166,0.0165,0.0166,13891.0],["1997-04-25",0.0166,0.0166,0.0166,0.0166,28686.0],["1997-04-28",0.0167,0.0167,0.0165,0.0165,41110.0],["1997-04-29",0.0166,0.0166,0.0165,0.0166,15585.0],["1997-04-30",0.0166,0.0167,0.0165,0.0167,79397.0],["1997-05-01",0.0167,0.0167,0.0166,0.0167,0.0],["1997-05-02",0.0167,0.0167,0.0165,0.0166,87867.0],["1997-05-05",0.0168,0.017,0.0168,0.017,63924.0],["1997-05-06",0.0171,0.0171,0.0169,0.017,80526.0],["1997-05-07",0.017,0.017,0.0166,0.0167,55905.0],["1997-05-08",0.0167,0.0167,0.0165,0.0166,17392.0],["1997-05-09",0.0165,0.0169,0.0164,0.0168,29138.0],["1997-05-12",0.0168,0.0168,0.0168,0.0168,37948.0],["1997-05-13",0.0169,0.0169,0.0168,0.0168,32188.0],["1997-05-14",0.0168,0.0169,0.0167,0.0169,58051.0],["1997-05-15",0.0169,0.017,0.0168,0.0169,53082.0],["1997-05-16",0.0169,0.0169,0.0168,0.0169,46305.0],["1997-05-19",0.0168,0.0169,0.0167,0.0168,39868.0],["1997-05-20",0.0167,0.0168,0.0166,0.0166,29364.0],["1997-05-21",0.0165,0.0167,0.0165,0.0167,54663.0],["1997-05-22",0.0167,0.0169,0.0166,0.0168,61326.0],["1997-05-23",0.0169,0.017,0.0168,0.017,28348.0],["1997-05-27",0.0169,0.0169,0.0168,0.0169,10277.0],["1997-05-28",0.0169,0.0169,0.0168,0.0169,41110.0],["1997-05-29",0.0169,0.0169,0.0168,0.0169,18070.0],["1997-05-30",0.0169,0.0169,0.0168,0.0169,38399.0],["1997-06-02",0.0172,0.0172,0.017,0.017,51952.0],["1997-06-03",0.0171,0.0173,0.017,0.0173,50823.0],["1997-06-04",0.0173,0.0173,0.0172,0.0172,18522.0],["1997-06-05",0.0172,0.0173,0.0172,0.0172,16263.0],["1997-06-06",0.0172,0.0172,0.0172,0.0172,0.0],["1997-06-09",0.0173,0.0173,0.0173,0.0173,0.0],["1997-06-10",0.0173,0.0174,0.0172,0.0174,54324.0],["1997-06-11",0.0174,0.0177,0.0174,0.0177,334755.0],["1997-06-12",0.0185,0.0186,0.0184,0.0185,46192.0],["1997-06-13",0.0186,0.019,0.0186,0.019,130333.0],["1997-06-16",0.019,0.0193,0.0189,0.0193,42578.0],["1997-06-17",0.0193,0.0193,0.019,0.019,34559.0],["1997-06-18",0.019,0.019,0.0187,0.0188,187255.0],["1997-06-19",0.0187,0.0189,0.0187,0.0188,108422.0],["1997-06-20",0.0187,0.0189,0.0187,0.0189,72620.0],["1997-06-23",0.0188,0.0189,0.0186,0.0187,40093.0],["1997-06-24",0.0187,0.0187,0.0185,0.0186,139820.0],["1997-06-25",0.0186,0.0187,0.0184,0.0185,121749.0],["1997-06-26",0.0186,0.0188,0.0185,0.0188,40658.0],["1997-06-27",0.0189,0.019,0.0188,0.019,43143.0],["1997-06-30",0.0189,0.0194,0.0189,0.0194,41336.0],["1997-07-01",0.0192,0.0194,0.0192,0.0193,24056.0],["1997-07-02",0.0192,0.0192,0.0189,0.0189,249824.0],["1997-07-03",0.019,0.019,0.0189,0.0189,14230.0],["1997-07-07",0.0188,0.019,0.0188,0.0189,31397.0],["1997-07-08",0.0189,0.0189,0.0188,0.0189,50597.0],["1997-07-09",0.0189,0.0189,0.0187,0.0187,102324.0],["1997-07-10",0.0187,0.0187,0.0186,0.0187,44950.0],["1997-07-11",0.0188,0.0188,0.0187,0.0187,63811.0],["1997-07-14",0.0188,0.0189,0.0188,0.0189,58390.0],["1997-07-15",0.0189,0.019,0.0189,0.019,56357.0],["1997-07-16",0.019,0.019,0.0189,0.019,109326.0],["1997-07-17",0.019,0.0191,0.0189,0.019,15924.0],["1997-07-18",0.019,0.0194,0.019,0.0193,72959.0],["1997-07-21",0.0193,0.0193,0.0192,0.0193,69684.0],["1997-07-22",0.0192,0.0192,0.0192,0.0192,0.0],["1997-07-23",0.0191,0.0193,0.019,0.0192,41900.0],["1997-07-24",0.0192,0.0192,0.0191,0.0191,20103.0],["1997-07-25",0.0192,0.0192,0.019,0.0191,28122.0],["1997-07-28",0.0192,0.0192,0.0191,0.0191,23717.0],["1997-07-29",0.0191,0.0191,0.0191,0.0191,18861.0],["1997-07-30",0.0192,0.0192,0.0191,0.0191,15698.0],["1997-07-31",0.0191,0.0192,0.0191,0.0192,25750.0],["1997-08-01",0.0192,0.0192,0.019,0.0191,27670.0],["1997-08-04",0.0191,0.0192,0.019,0.0192,29816.0],["1997-08-05",0.0189,0.0193,0.0189,0.0192,33656.0],["1997-08-06",0.0192,0.0194,0.0192,0.0193,46983.0],["1997-08-07",0.0194,0.0195,0.0194,0.0194,136884.0],["1997-08-08",0.0194,0.0195,0.0193,0.0194,49693.0],["1997-08-11",0.0204,0.0205,0.0203,0.0204,55453.0],["1997-08-12",0.0204,0.0205,0.0204,0.0205,30493.0],["1997-08-13",0.0205,0.0205,0.0204,0.0205,37157.0],["1997-08-14",0.0206,0.0207,0.0205,0.0206,35011.0],["1997-08-15",0.0207,0.0208,0.0205,0.0205,35011.0],["1997-08-18",0.0206,0.0206,0.0204,0.0205,14682.0],["1997-08-19",0.0205,0.0206,0.0203,0.0203,124347.0],["1997-08-20",0.0203,0.0203,0.0202,0.0202,81543.0],["1997-08-21",0.0202,0.0203,0.0202,0.0202,43482.0],["1997-08-22",0.0201,0.0203,0.0201,0.0202,26315.0],["1997-08-25",0.0203,0.0203,0.0201,0.0201,41449.0],["1997-08-26",0.0201,0.0201,0.0199,0.0199,27105.0],["1997-08-27",0.02,0.02,0.0198,0.02,13665.0],["1997-08-28",0.02,0.0201,0.0199,0.02,24733.0],["1997-08-29",0.02,0.0202,0.02,0.0201,44046.0],["1997-09-02",0.0202,0.0203,0.0201,0.0203,15134.0],["1997-09-03",0.0203,0.0204,0.0203,0.0203,47435.0],["1997-09-04",0.0203,0.0203,0.0202,0.0203,34672.0],["1997-09-05",0.0203,0.0203,0.0203,0.0203,67199.0],["1997-09-08",0.0203,0.0203,0.0203,0.0203,74314.0],["1997-09-09",0.0203,0.0203,0.0203,0.0203,0.0],["1997-09-10",0.0203,0.0203,0.0203,0.0203,70474.0],["1997-09-11",0.0203,0.0203,0.0202,0.0203,32639.0],["1997-09-12",0.0202,0.0203,0.0202,0.0203,583677.0],["1997-09-15",0.0203,0.0203,0.0203,0.0203,69345.0],["1997-09-16",0.0204,0.0206,0.0204,0.0205,71152.0],["1997-09-17",0.0206,0.0207,0.0205,0.0207,50936.0],["1997-09-18",0.0207,0.0207,0.0206,0.0206,37270.0],["1997-09-19",0.0206,0.0207,0.0206,0.0207,30493.0],["1997-09-22",0.0207,0.0207,0.0206,0.0207,35237.0],["1997-09-23",0.0207,0.0207,0.0206,0.0207,18861.0],["1997-09-24",0.0207,0.0207,0.0207,0.0207,67199.0],["1997-09-25",0.0207,0.0208,0.0207,0.0207,103679.0],["1997-09-26",0.0207,0.0207,0.0207,0.0207,19538.0],["1997-09-29",0.0207,0.0207,0.0205,0.0206,79171.0],["1997-09-30",0.0207,0.0209,0.0206,0.0207,108310.0],["1997-10-01",0.0207,0.0209,0.0207,0.0207,41336.0],["1997-10-02",0.0209,0.0212,0.0207,0.0211,80639.0],["1997-10-03",0.0212,0.0213,0.0211,0.0213,137335.0],["1997-10-06",0.0212,0.0213,0.0211,0.0212,88884.0],["1997-10-07",0.0212,0.0212,0.0211,0.0212,44498.0],["1997-10-08",0.0211,0.0212,0.021,0.0212,99387.0],["1997-10-09",0.0211,0.0212,0.0211,0.0212,35011.0],["1997-10-10",0.0212,0.0212,0.021,0.0211,76460.0],["1997-10-13",0.0212,0.0213,0.0211,0.0211,35689.0],["1997-10-14",0.0211,0.0212,0.0211,0.0212,87754.0],["1997-10-15",0.0212,0.0214,0.0212,0.0214,54663.0],["1997-10-16",0.0214,0.0214,0.0212,0.0212,30606.0],["1997-10-17",0.0211,0.0212,0.021,0.0211,34108.0],["1997-10-20",0.0211,0.0212,0.021,0.0211,28122.0],["1997-10-21",0.0212,0.0212,0.0211,0.0211,95096.0],["1997-10-22",0.0211,0.0211,0.021,0.0211,16263.0],["1997-10-23",0.0208,0.0209,0.0208,0.0208,27218.0],["1997-10-24",0.0208,0.0209,0.0205,0.0205,107519.0],["1997-10-27",0.0205,0.0206,0.0201,0.0202,35915.0],["1997-10-28",0.0199,0.0204,0.0198,0.0201,219443.0],["1997-10-29",0.0202,0.0203,0.0201,0.0202,32301.0],["1997-10-30",0.0201,0.0203,0.02,0.0203,25637.0],["1997-10-31",0.0203,0.0205,0.0203,0.0205,79623.0],["1997-11-03",0.0205,0.0208,0.0204,0.0208,113844.0],["1997-11-04",0.0208,0.021,0.0206,0.0207,43595.0],["1997-11-05",0.0207,0.0208,0.0204,0.0205,69119.0],["1997-11-06",0.0206,0.0207,0.0204,0.0204,42013.0],["1997-11-07",0.0203,0.0205,0.0203,0.0205,41675.0],["1997-11-10",0.0205,0.0206,0.0202,0.0204,25637.0],["1997-11-11",0.0205,0.0205,0.0203,0.0203,67538.0],["1997-11-12",0.0202,0.0203,0.0201,0.0201,46192.0],["1997-11-13",0.0201,0.0202,0.0198,0.0199,82107.0],["1997-11-14",0.02,0.0201,0.02,0.0201,101646.0],["1997-11-17",0.0202,0.0207,0.0202,0.0205,66183.0],["1997-11-18",0.0205,0.0207,0.0205,0.0206,58390.0],["1997-11-19",0.0206,0.0206,0.0205,0.0206,111472.0],["1997-11-20",0.0206,0.0208,0.0206,0.0207,49919.0],["1997-11-21",0.0208,0.0209,0.0203,0.0203,82672.0],["1997-11-24",0.0204,0.0205,0.0202,0.0202,34333.0],["1997-11-25",0.0203,0.0206,0.0201,0.0202,108535.0],["1997-11-26",0.0203,0.0204,0.0202,0.0202,33995.0],["1997-11-28",0.0202,0.0202,0.0201,0.0202,104921.0],["1997-12-01",0.0202,0.0202,0.02,0.0201,117119.0],["1997-12-02",0.0201,0.0201,0.0198,0.0198,126493.0],["1997-12-03",0.0199,0.0199,0.0196,0.0197,69458.0],["1997-12-04",0.0197,0.0199,0.0197,0.0199,221250.0],["1997-12-05",0.0198,0.0201,0.0198,0.0201,211989.0],["1997-12-08",0.0201,0.0202,0.0201,0.0201,67764.0],["1997-12-09",0.0202,0.0202,0.02,0.02,38964.0],["1997-12-10",0.02,0.0201,0.0199,0.02,59067.0],["1997-12-11",0.0207,0.0211,0.0207,0.021,143886.0],["1997-12-12",0.0211,0.0212,0.021,0.0211,103001.0],["1997-12-15",0.0211,0.0212,0.021,0.0212,66070.0],["1997-12-16",0.0211,0.0213,0.0211,0.0213,84140.0],["1997-12-17",0.0213,0.0213,0.021,0.021,216055.0],["1997-12-18",0.0211,0.0211,0.0208,0.021,41562.0],["1997-12-19",0.0208,0.0211,0.0207,0.0211,86738.0],["1997-12-22",0.0211,0.0212,0.0208,0.0209,49693.0],["1997-12-23",0.0211,0.0211,0.0209,0.021,52291.0],["1997-12-24",0.0211,0.0211,0.021,0.021,0.0],["1997-12-26",0.021,0.0211,0.021,0.0211,79058.0],["1997-12-29",0.0211,0.0211,0.021,0.0211,36931.0],["1997-12-30",0.0211,0.0215,0.0211,0.0213,170653.0],["1997-12-31",0.0213,0.0213,0.0212,0.0212,120620.0],["1998-01-02",0.0213,0.0214,0.0213,0.0213,45402.0],["1998-01-05",0.0211,0.0212,0.0209,0.0211,109439.0],["1998-01-06",0.0211,0.0211,0.0209,0.0209,74201.0],["1998-01-07",0.0209,0.0209,0.0206,0.0207,194370.0],["1998-01-08",0.0207,0.0207,0.0204,0.0205,287659.0],["1998-01-09",0.0205,0.0205,0.0204,0.0205,83914.0],["1998-01-12",0.0204,0.0204,0.0203,0.0203,88206.0],["1998-01-13",0.0203,0.0206,0.0203,0.0206,266539.0],["1998-01-14",0.0212,0.0212,0.0212,0.0212,0.0],["1998-01-15",0.0212,0.0215,0.0212,0.0215,164102.0],["1998-01-16",0.0216,0.0219,0.0216,0.0218,84479.0],["1998-01-20",0.0219,0.0221,0.0217,0.022,381739.0],["1998-01-21",0.0219,0.0221,0.0219,0.0219,144563.0],["1998-01-22",0.022,0.0223,0.022,0.0222,49242.0],["1998-01-23",0.0222,0.0222,0.0219,0.022,147952.0],["1998-01-26",0.0221,0.0224,0.0221,0.0222,156648.0],["1998-01-27",0.0222,0.0224,0.0219,0.022,116893.0],["1998-01-28",0.0221,0.0223,0.022,0.0222,66409.0],["1998-01-29",0.0223,0.0223,0.022,0.022,57938.0],["1998-01-30",0.0221,0.0222,0.022,0.022,44272.0],["1998-02-02",0.0221,0.0222,0.022,0.0222,89787.0],["1998-02-03",0.0221,0.0224,0.0221,0.0223,38286.0],["1998-02-04",0.0223,0.0225,0.0223,0.0224,78945.0],["1998-02-05",0.0223,0.0226,0.0223,0.0225,48790.0],["1998-02-06",0.0225,0.0226,0.0224,0.0225,96903.0],["1998-02-09",0.0225,0.0225,0.0224,0.0225,44159.0],["1998-02-10",0.0238,0.0243,0.0238,0.0241,100065.0],["1998-02-11",0.024,0.0242,0.024,0.024,48225.0],["1998-02-12",0.024,0.024,0.0239,0.0239,66634.0],["1998-02-13",0.0238,0.0239,0.0235,0.0237,91933.0],["1998-02-17",0.0238,0.0239,0.0238,0.0238,56583.0],["1998-02-18",0.0238,0.0238,0.0236,0.0238,39190.0],["1998-02-19",0.0238,0.0238,0.0234,0.0234,67312.0],["1998-02-20",0.0235,0.0235,0.0234,0.0234,35689.0],["1998-02-23",0.0235,0.0237,0.0235,0.0235,58277.0],["1998-02-24",0.0236,0.0236,0.0235,0.0236,49919.0],["1998-02-25",0.0235,0.0239,0.0235,0.0239,49129.0],["1998-02-26",0.0239,0.0241,0.0238,0.0238,38625.0],["1998-02-27",0.0239,0.0243,0.0238,0.0242,110342.0],["1998-03-02",0.0243,0.0243,0.0241,0.0242,16150.0],["1998-03-03",0.0242,0.0242,0.024,0.0241,24846.0],["1998-03-04",0.0241,0.0242,0.024,0.0241,177881.0],["1998-03-05",0.0241,0.0241,0.0238,0.0238,31736.0],["1998-03-06",0.0238,0.024,0.0238,0.0239,29590.0],["1998-03-09",0.0239,0.0241,0.0235,0.0239,46192.0],["1998-03-10",0.024,0.024,0.0236,0.0236,62004.0],["1998-03-11",0.0236,0.0237,0.0234,0.0234,84253.0],["1998-03-12",0.0234,0.0234,0.0233,0.0233,38625.0],["1998-03-13",0.0232,0.0235,0.0232,0.0234,82672.0],["1998-03-16",0.0235,0.0238,0.0235,0.0235,51613.0],["1998-03-17",0.0235,0.0235,0.0232,0.0232,44385.0],["1998-03-18",0.0232,0.0234,0.0232,0.0233,37496.0],["1998-03-19",0.0233,0.0234,0.0232,0.0232,51613.0],["1998-03-20",0.0233,0.0234,0.0232,0.0232,121072.0],["1998-03-23",0.0232,0.0235,0.0232,0.0234,19877.0],["1998-03-24",0.0234,0.0235,0.0234,0.0235,39077.0],["1998-03-25",0.0235,0.0237,0.0235,0.0237,54437.0],["1998-03-26",0.0237,0.0243,0.0237,0.0241,184432.0],["1998-03-27",0.0241,0.0241,0.024,0.0241,89674.0],["1998-03-30",0.0241,0.0242,0.0241,0.0242,51952.0],["1998-03-31",0.0242,0.0243,0.0242,0.0243,73185.0],["1998-04-01",0.0244,0.025,0.0243,0.0248,98258.0],["1998-04-02",0.0249,0.0251,0.0247,0.0247,46418.0],["1998-04-03",0.025,0.0251,0.0245,0.0245,68554.0],["1998-04-06",0.0246,0.0252,0.0246,0.0251,53759.0],["1998-04-07",0.0251,0.0251,0.0249,0.0249,278398.0],["1998-04-08",0.0249,0.025,0.0248,0.0248,4517.0],["1998-04-09",0.0248,0.0249,0.0246,0.0247,31623.0],["1998-04-13",0.0248,0.0248,0.0246,0.0247,29025.0],["1998-04-14",0.0247,0.0247,0.0245,0.0245,26879.0],["1998-04-15",0.0245,0.0247,0.0242,0.0242,45402.0],["1998-04-16",0.0243,0.0243,0.0236,0.0237,176639.0],["1998-04-17",0.0236,0.0239,0.0232,0.0237,198323.0],["1998-04-20",0.0237,0.0238,0.0237,0.0237,63924.0],["1998-04-21",0.0237,0.0237,0.0236,0.0236,161279.0],["1998-04-22",0.0236,0.0237,0.0236,0.0237,84931.0],["1998-04-23",0.0237,0.0237,0.0237,0.0237,36705.0],["1998-04-24",0.0237,0.0237,0.0235,0.0235,37496.0],["1998-04-27",0.0235,0.0238,0.0235,0.0236,121072.0],["1998-04-28",0.0236,0.0237,0.0236,0.0236,110568.0],["1998-04-29",0.0236,0.0236,0.0236,0.0236,94079.0],["1998-04-30",0.0236,0.0237,0.0236,0.0236,84592.0],["1998-05-01",0.0237,0.024,0.0237,0.0239,91368.0],["1998-05-04",0.024,0.0247,0.0239,0.0246,121185.0],["1998-05-05",0.0248,0.0248,0.0247,0.0247,52291.0],["1998-05-06",0.0247,0.0247,0.0242,0.0242,61552.0],["1998-05-07",0.0242,0.0243,0.0238,0.0241,90804.0],["1998-05-08",0.0241,0.0245,0.0241,0.0245,61552.0],["1998-05-11",0.0248,0.0248,0.0242,0.0242,47773.0],["1998-05-12",0.0242,0.0242,0.0242,0.0242,73976.0],["1998-05-13",0.0242,0.0242,0.0239,0.024,80300.0],["1998-05-14",0.0239,0.0239,0.0238,0.0238,26992.0],["1998-05-15",0.0238,0.0238,0.0235,0.0237,32639.0],["1998-05-18",0.0237,0.0239,0.0236,0.0237,65844.0],["1998-05-19",0.0238,0.0238,0.0233,0.0233,27783.0],["1998-05-20",0.0232,0.0233,0.0232,0.0232,50710.0],["1998-05-21",0.0232,0.0232,0.023,0.0232,59519.0],["1998-05-22",0.0233,0.0234,0.0233,0.0233,25298.0],["1998-05-26",0.0233,0.0234,0.0232,0.0232,21458.0],["1998-05-27",0.0232,0.0233,0.023,0.0231,40545.0],["1998-05-28",0.0231,0.0234,0.0231,0.0232,56018.0],["1998-05-29",0.0232,0.0233,0.0232,0.0233,88997.0],["1998-06-01",0.0233,0.0234,0.0233,0.0234,31849.0],["1998-06-02",0.0234,0.0237,0.0234,0.0236,70813.0],["1998-06-03",0.0236,0.0237,0.0235,0.0236,29025.0],["1998-06-04",0.0235,0.0235,0.0234,0.0234,26766.0],["1998-06-05",0.0235,0.0236,0.0235,0.0235,24282.0],["1998-06-08",0.0235,0.0235,0.0233,0.0234,53759.0],["1998-06-09",0.0233,0.0234,0.0232,0.0234,64489.0],["1998-06-10",0.0233,0.0234,0.0233,0.0233,35915.0],["1998-06-11",0.0245,0.0245,0.0244,0.0245,59180.0],["1998-06-12",0.0245,0.0249,0.0244,0.0247,149872.0],["1998-06-15",0.0246,0.0247,0.0245,0.0246,57035.0],["1998-06-16",0.0245,0.0247,0.0245,0.0246,68780.0],["1998-06-17",0.0246,0.0246,0.0245,0.0245,28348.0],["1998-06-18",0.0245,0.0245,0.0243,0.0244,22249.0],["1998-06-19",0.0245,0.0245,0.0238,0.0241,131914.0],["1998-06-22",0.0242,0.0242,0.0238,0.0239,61326.0],["1998-06-23",0.0239,0.0241,0.0239,0.024,44837.0],["1998-06-24",0.0239,0.0245,0.0239,0.0241,161166.0],["1998-06-25",0.0241,0.0242,0.024,0.0241,56696.0],["1998-06-26",0.0242,0.0244,0.0242,0.0242,37609.0],["1998-06-29",0.0241,0.0247,0.0241,0.0247,43708.0],["1998-06-30",0.0246,0.025,0.0246,0.025,56809.0],["1998-07-01",0.025,0.0251,0.019,0.025,38512.0],["1998-07-02",0.0249,0.025,0.0249,0.0249,90691.0],["1998-07-06",0.0249,0.0255,0.0249,0.0253,93514.0],["1998-07-07",0.0257,0.0261,0.0257,0.0259,123669.0],["1998-07-08",0.0258,0.0262,0.0256,0.0261,44611.0],["1998-07-09",0.0261,0.0261,0.0257,0.0259,118813.0],["1998-07-10",0.0259,0.0259,0.0258,0.0258,18748.0],["1998-07-13",0.0259,0.026,0.0258,0.0258,121749.0],["1998-07-14",0.0257,0.0257,0.0255,0.0256,18183.0],["1998-07-15",0.0256,0.0257,0.0255,0.0256,26879.0],["1998-07-16",0.0256,0.0258,0.0255,0.0258,29138.0],["1998-07-17",0.0259,0.026,0.0256,0.0258,34108.0],["1998-07-20",0.0258,0.0259,0.0258,0.0258,31623.0],["1998-07-21",0.0259,0.0259,0.0256,0.0257,78154.0],["1998-07-22",0.0257,0.0257,0.0253,0.0253,85947.0],["1998-07-23",0.0253,0.0256,0.0251,0.0252,69684.0],["1998-07-24",0.0252,0.0253,0.0249,0.0249,56583.0],["1998-07-27",0.0249,0.0249,0.0246,0.0247,84818.0],["1998-07-28",0.0246,0.0247,0.0241,0.0243,85044.0],["1998-07-29",0.0244,0.0245,0.0242,0.0242,44046.0],["1998-07-30",0.0243,0.0243,0.0241,0.0241,34446.0],["1998-07-31",0.0242,0.0242,0.0236,0.0236,133269.0],["1998-08-03",0.0236,0.0237,0.0233,0.0234,52291.0],["1998-08-04",0.0231,0.0233,0.0207,0.0229,149646.0],["1998-08-05",0.0225,0.0225,0.0214,0.0215,191829.0],["1998-08-06",0.0214,0.0218,0.0212,0.0215,162690.0],["1998-08-07",0.0217,0.0229,0.0217,0.0227,239377.0],["1998-08-10",0.0229,0.0229,0.0223,0.0227,157778.0],["1998-08-11",0.0226,0.0227,0.0222,0.0227,64602.0],["1998-08-12",0.0228,0.0233,0.0226,0.0231,67369.0],["1998-08-13",0.0231,0.0233,0.0228,0.0229,46079.0],["1998-08-14",0.0229,0.0242,0.0229,0.0238,236554.0],["1998-08-17",0.024,0.0244,0.0237,0.0239,84987.0],["1998-08-18",0.0241,0.0245,0.0241,0.0241,175622.0],["1998-08-19",0.0241,0.0241,0.0238,0.024,21345.0],["1998-08-20",0.0241,0.0241,0.0239,0.024,54324.0],["1998-08-21",0.0237,0.0241,0.0229,0.0241,45910.0],["1998-08-24",0.0241,0.0241,0.0233,0.0235,34221.0],["1998-08-25",0.0234,0.0237,0.0229,0.0237,54324.0],["1998-08-26",0.0238,0.0238,0.023,0.023,125646.0],["1998-08-27",0.0227,0.0234,0.0227,0.0231,68385.0],["1998-08-28",0.0229,0.0236,0.0228,0.0233,37383.0],["1998-08-31",0.0231,0.0233,0.0221,0.0224,75161.0],["1998-09-01",0.0222,0.0223,0.0221,0.0222,175283.0],["1998-09-02",0.0222,0.0225,0.022,0.022,33543.0],["1998-09-03",0.0217,0.0217,0.0212,0.0216,105712.0],["1998-09-04",0.0216,0.0216,0.0204,0.0211,58333.0],["1998-09-08",0.0212,0.0218,0.0212,0.0217,55115.0],["1998-09-09",0.0217,0.022,0.0209,0.0214,34221.0],["1998-09-10",0.0213,0.0214,0.021,0.0214,35971.0],["1998-09-11",0.0226,0.0231,0.0222,0.0231,35068.0],["1998-09-14",0.0229,0.0234,0.0223,0.0227,33543.0],["1998-09-15",0.0225,0.0229,0.0225,0.0229,118248.0],["1998-09-16",0.0227,0.0239,0.0227,0.0235,146935.0],["1998-09-17",0.0236,0.0241,0.0233,0.0237,39190.0],["1998-09-18",0.0249,0.0257,0.0246,0.0253,81825.0],["1998-09-21",0.0249,0.0263,0.0249,0.0259,42522.0],["1998-09-22",0.0261,0.0261,0.0248,0.0254,35689.0],["1998-09-23",0.0258,0.026,0.0256,0.0259,91877.0],["1998-09-24",0.0255,0.0261,0.0248,0.0251,69458.0],["1998-09-25",0.0249,0.0253,0.0248,0.0253,35237.0],["1998-09-28",0.0255,0.0256,0.0244,0.0244,100121.0],["1998-09-29",0.0245,0.0251,0.0245,0.0248,21628.0],["1998-09-30",0.0247,0.0253,0.0237,0.0253,82390.0],["1998-10-01",0.0254,0.0254,0.024,0.0241,155349.0],["1998-10-02",0.0242,0.0249,0.0235,0.0246,45402.0],["1998-10-05",0.0244,0.0248,0.0225,0.0248,48677.0],["1998-10-06",0.0246,0.0247,0.0233,0.0235,18578.0],["1998-10-07",0.0235,0.0242,0.0234,0.0242,32922.0],["1998-10-08",0.0241,0.0241,0.022,0.0227,74089.0],["1998-10-09",0.0227,0.0239,0.0227,0.0227,34898.0],["1998-10-12",0.0228,0.0239,0.0228,0.0237,23886.0],["1998-10-13",0.0237,0.0241,0.0235,0.0237,18522.0],["1998-10-14",0.0235,0.0241,0.0233,0.0233,29251.0],["1998-10-15",0.0232,0.0242,0.023,0.0242,23322.0],["1998-10-16",0.0241,0.026,0.0241,0.0255,56470.0],["1998-10-19",0.0255,0.0262,0.0255,0.0261,44385.0],["1998-10-20",0.0259,0.0262,0.0259,0.0262,44046.0],["1998-10-21",0.0261,0.0261,0.0248,0.0248,55340.0],["1998-10-22",0.0244,0.0259,0.0244,0.0256,28912.0],["1998-10-23",0.0256,0.026,0.0249,0.025,41166.0],["1998-10-26",0.025,0.0258,0.025,0.0258,24846.0],["1998-10-27",0.0258,0.0259,0.0257,0.0259,31736.0],["1998-10-28",0.0256,0.0258,0.0256,0.0257,17731.0],["1998-10-29",0.0258,0.0258,0.0257,0.0258,35350.0],["1998-10-30",0.0258,0.0263,0.0257,0.0261,124517.0],["1998-11-02",0.0265,0.0265,0.0259,0.0262,25637.0],["1998-11-03",0.0262,0.0262,0.0255,0.0258,26879.0],["1998-11-04",0.0261,0.0263,0.0258,0.0262,46926.0],["1998-11-05",0.0261,0.0263,0.0261,0.0263,138182.0],["1998-11-06",0.0261,0.0261,0.0257,0.0259,47039.0],["1998-11-09",0.026,0.026,0.0256,0.0256,42409.0],["1998-11-10",0.0257,0.026,0.0254,0.0254,27275.0],["1998-11-11",0.0256,0.0257,0.0254,0.0254,40376.0],["1998-11-12",0.026,0.026,0.0254,0.0254,27275.0],["1998-11-13",0.0252,0.026,0.0251,0.0258,55792.0],["1998-11-16",0.026,0.0265,0.026,0.0264,54493.0],["1998-11-17",0.0263,0.0263,0.0254,0.0255,31510.0],["1998-11-18",0.0257,0.0261,0.0257,0.0261,31058.0],["1998-11-19",0.0259,0.026,0.0256,0.0256,21684.0],["1998-11-20",0.0256,0.0264,0.0254,0.0261,41110.0],["1998-11-23",0.0263,0.0263,0.0259,0.0259,18409.0],["1998-11-24",0.0259,0.0261,0.0254,0.0259,94757.0],["1998-11-25",0.0261,0.0265,0.0261,0.0265,0.0],["1998-11-27",0.0263,0.0265,0.0262,0.0262,14343.0],["1998-11-30",0.0265,0.0268,0.0258,0.0267,28122.0],["1998-12-01",0.0267,0.0272,0.026,0.0261,93006.0],["1998-12-02",0.0263,0.0265,0.0258,0.0258,90804.0],["1998-12-03",0.026,0.0262,0.0259,0.0261,166869.0],["1998-12-04",0.0261,0.0263,0.0261,0.0261,24621.0],["1998-12-07",0.0261,0.0268,0.0261,0.0268,28235.0],["1998-12-08",0.0268,0.0268,0.0261,0.0261,34221.0],["1998-12-09",0.0261,0.0265,0.0251,0.0251,111924.0],["1998-12-10",0.0256,0.0261,0.0254,0.0257,83067.0],["1998-12-11",0.0253,0.0255,0.0253,0.0253,693116.0],["1998-12-14",0.0253,0.0254,0.0242,0.0248,202615.0],["1998-12-15",0.0248,0.0249,0.0244,0.0248,132140.0],["1998-12-16",0.0261,0.0268,0.0252,0.0265,142700.0],["1998-12-17",0.0262,0.0265,0.0255,0.0265,76686.0],["1998-12-18",0.0266,0.0268,0.026,0.0266,73976.0],["1998-12-21",0.0268,0.027,0.0264,0.0264,310134.0],["1998-12-22",0.0262,0.0268,0.0262,0.0265,76009.0],["1998-12-23",0.0268,0.0268,0.0262,0.0262,65053.0],["1998-12-24",0.0262,0.0265,0.0262,0.0264,59971.0],["1998-12-28",0.0261,0.0266,0.0247,0.0265,308440.0],["1998-12-29",0.0261,0.0268,0.0257,0.0264,90917.0],["1998-12-30",0.0262,0.0264,0.026,0.0262,80187.0],["1998-12-31",0.0262,0.0268,0.0261,0.0266,117458.0],["1999-01-04",0.0265,0.0273,0.0261,0.0273,155801.0],["1999-01-05",0.0275,0.0276,0.0269,0.0276,93740.0],["1999-01-06",0.0277,0.0277,0.0268,0.0269,124968.0],["1999-01-07",0.0269,0.0269,0.0264,0.0265,76517.0],["1999-01-08",0.0265,0.0268,0.0264,0.0265,26258.0],["1999-01-11",0.0264,0.0266,0.0258,0.0258,202784.0],["1999-01-12",0.0258,0.026,0.025,0.0253,195839.0],["1999-01-13",0.0251,0.0253,0.0249,0.0251,214417.0],["1999-01-14",0.0253,0.0253,0.0247,0.0247,163086.0],["1999-01-15",0.0249,0.0254,0.0248,0.0253,59350.0],["1999-01-19",0.0254,0.0254,0.0251,0.0251,268064.0],["1999-01-20",0.0254,0.0254,0.0251,0.0252,416355.0],["1999-01-21",0.0253,0.0266,0.0247,0.0252,122484.0],["1999-01-22",0.025,0.0251,0.0248,0.0249,40150.0],["1999-01-25",0.0249,0.0252,0.0248,0.0251,43312.0],["1999-01-26",0.025,0.0253,0.0249,0.0249,40093.0],["1999-01-27",0.0248,0.0254,0.0248,0.025,58729.0],["1999-01-28",0.025,0.0252,0.025,0.025,48112.0],["1999-01-29",0.025,0.0251,0.0249,0.0249,140328.0],["1999-02-01",0.0247,0.0247,0.0241,0.0242,125477.0],["1999-02-02",0.024,0.024,0.0226,0.0239,264281.0],["1999-02-03",0.0238,0.0243,0.0238,0.0241,53082.0],["1999-02-04",0.0241,0.0245,0.0238,0.0245,206116.0],["1999-02-05",0.0245,0.0248,0.0242,0.0245,49242.0],["1999-02-08",0.0243,0.0245,0.0242,0.0243,59011.0],["1999-02-09",0.0245,0.0245,0.0236,0.0238,106503.0],["1999-02-10",0.0236,0.0236,0.023,0.0234,109721.0],["1999-02-11",0.0236,0.0236,0.0223,0.0224,413983.0],["1999-02-12",0.0226,0.0226,0.0215,0.0219,229100.0],["1999-02-16",0.0221,0.0229,0.0221,0.0229,73072.0],["1999-02-17",0.0229,0.0229,0.0223,0.0224,85834.0],["1999-02-18",0.0225,0.0225,0.0223,0.0224,30324.0],["1999-02-19",0.0224,0.023,0.0224,0.0228,66804.0],["1999-02-22",0.023,0.0239,0.023,0.0232,71152.0],["1999-02-23",0.0233,0.0239,0.0224,0.0224,104921.0],["1999-02-24",0.0228,0.0239,0.0228,0.0237,63020.0],["1999-02-25",0.0237,0.0239,0.0234,0.0237,55736.0],["1999-02-26",0.0239,0.0239,0.0234,0.0238,48620.0],["1999-03-01",0.0239,0.0239,0.0236,0.0238,35350.0],["1999-03-02",0.0236,0.0239,0.0233,0.0235,183415.0],["1999-03-03",0.0236,0.0238,0.0234,0.0236,81260.0],["1999-03-04",0.0239,0.0241,0.0234,0.0237,161843.0],["1999-03-05",0.0238,0.0241,0.0237,0.0239,96733.0],["1999-03-08",0.0239,0.0241,0.0231,0.0233,58390.0],["1999-03-09",0.0234,0.0235,0.0224,0.0226,144733.0],["1999-03-10",0.0227,0.0232,0.0221,0.0226,105317.0],["1999-03-11",0.0227,0.0228,0.0223,0.0223,105825.0],["1999-03-12",0.0224,0.0232,0.0224,0.0232,70023.0],["1999-03-15",0.0234,0.0234,0.0225,0.0228,43877.0],["1999-03-16",0.0234,0.0239,0.0225,0.0225,70926.0],["1999-03-17",0.0228,0.0228,0.0223,0.0224,81712.0],["1999-03-18",0.0224,0.0226,0.0223,0.0223,40319.0],["1999-03-19",0.0221,0.0223,0.0217,0.0217,94587.0],["1999-03-22",0.0219,0.0219,0.0215,0.0217,95208.0],["1999-03-23",0.0236,0.0241,0.0233,0.0237,181326.0],["1999-03-24",0.0238,0.0238,0.0226,0.0226,148742.0],["1999-03-25",0.0228,0.0239,0.0227,0.023,103905.0],["1999-03-26",0.0229,0.0237,0.0228,0.0233,80470.0],["1999-03-29",0.0236,0.0241,0.0235,0.024,26823.0],["1999-03-30",0.0242,0.0244,0.0241,0.0241,141175.0],["1999-03-31",0.0242,0.0242,0.0235,0.0238,88771.0],["1999-04-01",0.0242,0.0245,0.0239,0.0244,94418.0],["1999-04-05",0.0246,0.0248,0.0244,0.0246,58164.0],["1999-04-06",0.0248,0.0251,0.0245,0.0245,74371.0],["1999-04-07",0.0245,0.0245,0.0235,0.0238,134964.0],["1999-04-08",0.024,0.024,0.023,0.0232,162690.0],["1999-04-09",0.0233,0.024,0.023,0.0237,241805.0],["1999-04-12",0.0236,0.0249,0.0235,0.0248,69119.0],["1999-04-13",0.0246,0.0249,0.0243,0.0249,80639.0],["1999-04-14",0.0249,0.0255,0.0248,0.0255,73693.0],["1999-04-15",0.0254,0.0261,0.0249,0.0256,111698.0],["1999-04-16",0.0256,0.0266,0.0256,0.0263,320469.0],["1999-04-19",0.0266,0.0268,0.0263,0.0265,148403.0],["1999-04-20",0.0265,0.0265,0.0261,0.0263,122145.0],["1999-04-21",0.0265,0.0266,0.0262,0.0265,64489.0],["1999-04-22",0.0265,0.0266,0.0259,0.0263,56922.0],["1999-04-23",0.0265,0.0265,0.0259,0.0262,48395.0],["1999-04-26",0.0266,0.0266,0.0262,0.0265,181269.0],["1999-04-27",0.0262,0.0265,0.0259,0.0261,89053.0],["1999-04-28",0.026,0.0265,0.026,0.0263,72451.0],["1999-04-29",0.0265,0.0265,0.0258,0.0259,87924.0],["1999-04-30",0.0258,0.0262,0.0258,0.0262,167039.0],["1999-05-03",0.0264,0.0265,0.0262,0.0262,77985.0],["1999-05-04",0.0265,0.0266,0.0259,0.0261,449955.0],["1999-05-05",0.0264,0.0265,0.0261,0.0262,160375.0],["1999-05-06",0.0264,0.0266,0.0261,0.0263,135076.0],["1999-05-07",0.0264,0.0265,0.0262,0.0263,66691.0],["1999-05-10",0.0265,0.0276,0.0262,0.027,210182.0],["1999-05-11",0.0271,0.0278,0.027,0.0276,152865.0],["1999-05-12",0.0276,0.0276,0.0272,0.0274,135641.0],["1999-05-13",0.0274,0.0277,0.0274,0.0275,86230.0],["1999-05-14",0.0276,0.0276,0.0268,0.0268,41166.0],["1999-05-17",0.0271,0.0275,0.0266,0.0275,77929.0],["1999-05-18",0.0275,0.0275,0.027,0.027,87190.0],["1999-05-19",0.027,0.0274,0.0266,0.0268,126493.0],["1999-05-20",0.0269,0.027,0.0265,0.0266,125872.0],["1999-05-21",0.0267,0.0273,0.0267,0.0271,77138.0],["1999-05-24",0.0274,0.0274,0.0267,0.0269,81430.0],["1999-05-25",0.027,0.0272,0.027,0.027,72338.0],["1999-05-26",0.0269,0.027,0.0267,0.0268,52404.0],["1999-05-27",0.0268,0.027,0.0268,0.0268,31679.0],["1999-05-28",0.027,0.0274,0.0269,0.0274,105994.0],["1999-06-01",0.027,0.0276,0.0268,0.0274,109270.0],["1999-06-02",0.0274,0.0282,0.027,0.0281,206342.0],["1999-06-03",0.028,0.0282,0.0276,0.0281,84592.0],["1999-06-04",0.0281,0.0287,0.0279,0.0286,94023.0],["1999-06-07",0.0288,0.029,0.0283,0.0285,56639.0],["1999-06-08",0.0284,0.0288,0.0282,0.0282,38117.0],["1999-06-09",0.0282,0.0286,0.0282,0.0284,38625.0],["1999-06-10",0.0284,0.0286,0.0283,0.0286,61439.0],["1999-06-11",0.0305,0.0305,0.0292,0.0297,158963.0],["1999-06-14",0.0299,0.03,0.0295,0.0296,34503.0],["1999-06-15",0.0296,0.0305,0.0294,0.0297,139594.0],["1999-06-16",0.03,0.0305,0.0296,0.0304,44272.0],["1999-06-17",0.0305,0.0306,0.0303,0.0304,92837.0],["1999-06-18",0.0306,0.0308,0.0302,0.0303,79114.0],["1999-06-21",0.0304,0.0308,0.03,0.0301,119378.0],["1999-06-22",0.0299,0.0301,0.0296,0.03,83350.0],["1999-06-23",0.0301,0.0301,0.0297,0.0297,70983.0],["1999-06-24",0.0297,0.0299,0.0295,0.0296,59463.0],["1999-06-25",0.0296,0.0299,0.0291,0.0292,80696.0],["1999-06-28",0.0292,0.0297,0.0292,0.0292,41336.0],["1999-06-29",0.0292,0.0294,0.0289,0.0289,69514.0],["1999-06-30",0.0292,0.0301,0.0291,0.0301,85496.0],["1999-07-01",0.0301,0.0301,0.0292,0.0294,102154.0],["1999-07-02",0.0293,0.0299,0.0293,0.0296,51783.0],["1999-07-06",0.0297,0.0297,0.0294,0.0294,37439.0],["1999-07-07",0.0293,0.0296,0.0287,0.0291,105373.0],["1999-07-08",0.0293,0.0293,0.0285,0.0288,115651.0],["1999-07-09",0.0288,0.0289,0.0287,0.0288,73129.0],["1999-07-12",0.0288,0.0291,0.0286,0.0288,85213.0],["1999-07-13",0.0288,0.0289,0.0285,0.0287,66522.0],["1999-07-14",0.0288,0.0288,0.0285,0.0285,32696.0],["1999-07-15",0.0286,0.0288,0.0285,0.0288,58051.0],["1999-07-16",0.0286,0.0288,0.0285,0.0288,37439.0],["1999-07-19",0.0287,0.0288,0.0285,0.0285,37270.0],["1999-07-20",0.0287,0.0288,0.0284,0.0287,68498.0],["1999-07-21",0.0287,0.0287,0.0284,0.0285,53985.0],["1999-07-22",0.0285,0.0288,0.0284,0.0286,48225.0],["1999-07-23",0.0285,0.0285,0.0279,0.028,64997.0],["1999-07-26",0.028,0.0282,0.0276,0.0278,57430.0],["1999-07-27",0.0276,0.0277,0.0275,0.0276,96677.0],["1999-07-28",0.0276,0.0277,0.0269,0.0271,75049.0],["1999-07-29",0.0271,0.0271,0.0268,0.0269,32978.0],["1999-07-30",0.0271,0.0274,0.0267,0.0274,61947.0],["1999-08-02",0.027,0.0274,0.027,0.0271,84874.0],["1999-08-03",0.027,0.0271,0.0268,0.0269,67199.0],["1999-08-04",0.0268,0.027,0.0268,0.027,67538.0],["1999-08-05",0.0269,0.0273,0.0268,0.0271,88940.0],["1999-08-06",0.0269,0.027,0.0267,0.0267,47322.0],["1999-08-09",0.0269,0.0271,0.0267,0.0269,50653.0],["1999-08-10",0.027,0.0271,0.0269,0.0271,27105.0],["1999-08-11",0.027,0.0271,0.0267,0.0271,47717.0],["1999-08-12",0.0271,0.0273,0.0269,0.0269,75105.0],["1999-08-13",0.0271,0.0271,0.0268,0.027,70249.0],["1999-08-16",0.0269,0.0271,0.0269,0.027,49016.0],["1999-08-17",0.027,0.027,0.0269,0.0269,58729.0],["1999-08-18",0.0269,0.0271,0.0268,0.0268,75783.0],["1999-08-19",0.0269,0.0269,0.0262,0.0263,72846.0],["1999-08-20",0.0265,0.027,0.0265,0.0268,37496.0],["1999-08-23",0.027,0.0271,0.0268,0.0271,47435.0],["1999-08-24",0.0271,0.0276,0.0268,0.0268,59576.0],["1999-08-25",0.0271,0.0271,0.0268,0.027,24282.0],["1999-08-26",0.0271,0.0271,0.0267,0.0267,72507.0],["1999-08-27",0.0267,0.0273,0.0267,0.0267,62060.0],["1999-08-30",0.0267,0.027,0.0267,0.0268,67764.0],["1999-08-31",0.0267,0.0271,0.0267,0.027,66578.0],["1999-09-01",0.027,0.0271,0.0268,0.0268,60649.0],["1999-09-02",0.0268,0.0269,0.0265,0.0267,39416.0],["1999-09-03",0.0269,0.027,0.0268,0.0269,93176.0],["1999-09-07",0.0269,0.027,0.0267,0.0267,37157.0],["1999-09-08",0.0268,0.0269,0.0268,0.0268,47717.0],["1999-09-09",0.0268,0.0271,0.0268,0.0269,85100.0],["1999-09-10",0.027,0.0274,0.0268,0.0269,285570.0],["1999-09-13",0.0293,0.0296,0.029,0.0294,34955.0],["1999-09-14",0.0294,0.0295,0.0291,0.0291,97354.0],["1999-09-15",0.0293,0.0294,0.029,0.029,52686.0],["1999-09-16",0.0293,0.0294,0.029,0.029,49693.0],["1999-09-17",0.0291,0.0294,0.0286,0.0288,53929.0],["1999-09-20",0.029,0.029,0.0284,0.0284,43538.0],["1999-09-21",0.0285,0.0286,0.028,0.028,54155.0],["1999-09-22",0.028,0.0281,0.0278,0.0278,54550.0],["1999-09-23",0.028,0.028,0.0275,0.0275,91820.0],["1999-09-24",0.0278,0.0278,0.0269,0.0271,67933.0],["1999-09-27",0.0273,0.0274,0.0266,0.0269,105994.0],["1999-09-28",0.027,0.027,0.0268,0.0269,54776.0],["1999-09-29",0.0269,0.0273,0.0266,0.0271,107801.0],["1999-09-30",0.0274,0.028,0.0274,0.028,114239.0],["1999-10-01",0.028,0.028,0.0275,0.0275,45628.0],["1999-10-04",0.0278,0.028,0.0278,0.0278,134794.0],["1999-10-05",0.0279,0.0283,0.0278,0.0279,69966.0],["1999-10-06",0.0278,0.0283,0.0276,0.0278,120789.0],["1999-10-07",0.0278,0.028,0.0274,0.0278,117401.0],["1999-10-08",0.0276,0.0279,0.0275,0.0276,49298.0],["1999-10-11",0.0276,0.028,0.0275,0.0278,55397.0],["1999-10-12",0.028,0.028,0.0276,0.0276,53816.0],["1999-10-13",0.0276,0.0278,0.0275,0.0276,39077.0],["1999-10-14",0.0276,0.0279,0.0276,0.0276,51331.0],["1999-10-15",0.0275,0.0278,0.027,0.0278,68893.0],["1999-10-18",0.0278,0.0278,0.0271,0.0273,86004.0],["1999-10-19",0.0274,0.0278,0.0274,0.0274,37496.0],["1999-10-20",0.0274,0.0278,0.0274,0.0278,87754.0],["1999-10-21",0.0278,0.028,0.0274,0.0274,87980.0],["1999-10-22",0.0279,0.0281,0.0278,0.0278,170766.0],["1999-10-25",0.028,0.0283,0.0276,0.028,159133.0],["1999-10-26",0.0281,0.0286,0.0279,0.0285,69289.0],["1999-10-27",0.0285,0.0285,0.0278,0.0278,180761.0],["1999-10-28",0.0279,0.0281,0.0278,0.0279,86907.0],["1999-10-29",0.028,0.0286,0.0279,0.0285,47378.0],["1999-11-01",0.0286,0.0288,0.028,0.028,47604.0],["1999-11-02",0.028,0.029,0.028,0.0286,70757.0],["1999-11-03",0.0288,0.029,0.0285,0.0285,98258.0],["1999-11-04",0.0285,0.0288,0.0284,0.0285,37439.0],["1999-11-05",0.0288,0.029,0.0284,0.0284,60310.0],["1999-11-08",0.0286,0.0289,0.0284,0.0286,59689.0],["1999-11-09",0.0288,0.0298,0.028,0.0283,142982.0],["1999-11-10",0.0281,0.0285,0.028,0.028,49185.0],["1999-11-11",0.0281,0.0281,0.0275,0.0276,74258.0],["1999-11-12",0.0278,0.0279,0.0276,0.0278,65674.0],["1999-11-15",0.0279,0.028,0.0276,0.0279,75049.0],["1999-11-16",0.0279,0.0283,0.0278,0.0279,107575.0],["1999-11-17",0.0275,0.0283,0.0275,0.0275,62964.0],["1999-11-18",0.0275,0.0279,0.026,0.0275,171330.0],["1999-11-19",0.0273,0.028,0.0273,0.0278,71943.0],["1999-11-22",0.0278,0.028,0.0276,0.0276,260836.0],["1999-11-23",0.0276,0.0279,0.0273,0.0274,82559.0],["1999-11-24",0.0275,0.0279,0.0273,0.0276,58898.0],["1999-11-26",0.0275,0.028,0.0273,0.0276,31058.0],["1999-11-29",0.0275,0.0278,0.0275,0.0276,75952.0],["1999-11-30",0.0278,0.028,0.0276,0.0279,120564.0],["1999-12-01",0.028,0.028,0.0278,0.0278,52686.0],["1999-12-02",0.0279,0.0279,0.0273,0.0274,125307.0],["1999-12-03",0.0276,0.0276,0.0273,0.0274,87698.0],["1999-12-06",0.0274,0.0275,0.0265,0.027,148121.0],["1999-12-07",0.0271,0.0273,0.0264,0.0264,183415.0],["1999-12-08",0.0266,0.0266,0.026,0.0261,56187.0],["1999-12-09",0.0264,0.0266,0.0258,0.026,121015.0],["1999-12-10",0.0263,0.0263,0.0255,0.0256,112375.0],["1999-12-13",0.0255,0.0255,0.0253,0.0253,66465.0],["1999-12-14",0.0258,0.0258,0.025,0.0255,122088.0],["1999-12-15",0.0256,0.0259,0.025,0.0253,82898.0],["1999-12-16",0.0253,0.0256,0.0253,0.0254,78719.0],["1999-12-17",0.0256,0.0275,0.0256,0.0266,140554.0],["1999-12-20",0.0269,0.0269,0.0258,0.0261,230003.0],["1999-12-21",0.0282,0.0288,0.0281,0.0281,146088.0],["1999-12-22",0.0284,0.0285,0.0281,0.0281,105655.0],["1999-12-23",0.0288,0.0288,0.0284,0.0286,152018.0],["1999-12-27",0.0286,0.0286,0.0277,0.0279,101928.0],["1999-12-28",0.0277,0.0281,0.0277,0.0279,108197.0],["1999-12-29",0.0281,0.0286,0.0278,0.0286,111415.0],["1999-12-30",0.0286,0.0296,0.0277,0.0284,144168.0],["1999-12-31",0.0279,0.0289,0.0278,0.0289,135472.0],["2000-01-03",0.0291,0.0291,0.0278,0.0278,69176.0],["2000-01-04",0.0279,0.0286,0.0275,0.0284,105091.0],["2000-01-05",0.0286,0.0286,0.027,0.0272,244008.0],["2000-01-06",0.0274,0.0289,0.0272,0.0285,112997.0],["2000-01-07",0.0291,0.0303,0.0288,0.03,281843.0],["2000-01-10",0.0301,0.031,0.03,0.0302,222154.0],["2000-01-11",0.0302,0.0306,0.03,0.0305,135641.0],["2000-01-12",0.0303,0.0305,0.03,0.0303,117966.0],["2000-01-13",0.0302,0.0305,0.03,0.0303,71999.0],["2000-01-14",0.0306,0.0307,0.0303,0.0303,103001.0],["2000-01-18",0.0303,0.0305,0.0303,0.0303,84253.0],["2000-01-19",0.0306,0.0306,0.0302,0.0303,128131.0],["2000-01-20",0.0303,0.0303,0.03,0.0303,75049.0],["2000-01-21",0.0301,0.0302,0.0298,0.03,60818.0],["2000-01-24",0.0302,0.0303,0.03,0.0303,78211.0],["2000-01-25",0.0303,0.0303,0.03,0.03,51331.0],["2000-01-26",0.0301,0.0303,0.03,0.0302,39642.0],["2000-01-27",0.0302,0.0303,0.0302,0.0303,43877.0],["2000-01-28",0.0303,0.0303,0.03,0.03,32639.0],["2000-01-31",0.0301,0.0305,0.0292,0.0292,163029.0],["2000-02-01",0.0295,0.0295,0.0289,0.0292,71378.0],["2000-02-02",0.0292,0.0295,0.0281,0.0288,128808.0],["2000-02-03",0.0291,0.0292,0.0288,0.0289,107406.0],["2000-02-04",0.0291,0.0296,0.0289,0.0291,107632.0],["2000-02-07",0.0289,0.0292,0.0285,0.0289,205156.0],["2000-02-08",0.0291,0.0291,0.0284,0.0285,75444.0],["2000-02-09",0.0285,0.0285,0.0281,0.0282,262982.0],["2000-02-10",0.0281,0.0282,0.0271,0.0275,113900.0],["2000-02-11",0.0276,0.0279,0.027,0.027,110286.0],["2000-02-14",0.027,0.0274,0.0263,0.0267,137900.0],["2000-02-15",0.027,0.0272,0.0261,0.0267,119208.0],["2000-02-16",0.027,0.027,0.0258,0.0258,115030.0],["2000-02-17",0.0261,0.0265,0.0253,0.0265,87303.0],["2000-02-18",0.0265,0.0271,0.0264,0.027,276196.0],["2000-02-22",0.0265,0.0272,0.0263,0.0264,124742.0],["2000-02-23",0.0265,0.0268,0.0263,0.0268,650537.0],["2000-02-24",0.0265,0.0268,0.0247,0.0254,61665.0],["2000-02-25",0.0254,0.026,0.0254,0.0257,64714.0],["2000-02-28",0.0258,0.0258,0.0253,0.0258,48903.0],["2000-02-29",0.0261,0.0263,0.0258,0.026,371687.0],["2000-03-01",0.0258,0.0265,0.0258,0.0265,252986.0],["2000-03-02",0.0264,0.027,0.0263,0.0268,284158.0],["2000-03-03",0.027,0.0272,0.0267,0.0271,381569.0],["2000-03-06",0.0271,0.0271,0.027,0.0271,78719.0],["2000-03-07",0.0274,0.0274,0.0271,0.0271,82729.0],["2000-03-08",0.0271,0.0275,0.027,0.0272,95208.0],["2000-03-09",0.0274,0.0274,0.027,0.027,68554.0],["2000-03-10",0.0272,0.0275,0.0272,0.0272,81656.0],["2000-03-13",0.0274,0.0275,0.0271,0.0271,58616.0],["2000-03-14",0.0272,0.0278,0.0272,0.0277,61834.0],["2000-03-15",0.0275,0.0286,0.0274,0.0284,334530.0],["2000-03-16",0.0298,0.0303,0.0293,0.0295,185787.0],["2000-03-17",0.0288,0.0299,0.0288,0.0298,292855.0],["2000-03-20",0.0328,0.0331,0.0325,0.033,227292.0],["2000-03-21",0.0328,0.0331,0.0327,0.033,127792.0],["2000-03-22",0.033,0.0336,0.033,0.0335,118361.0],["2000-03-23",0.0335,0.0335,0.033,0.033,185166.0],["2000-03-24",0.033,0.0333,0.0328,0.033,96055.0],["2000-03-27",0.033,0.0335,0.0328,0.0328,110512.0],["2000-03-28",0.033,0.0338,0.033,0.0336,89166.0],["2000-03-29",0.0342,0.0343,0.0331,0.0336,50145.0],["2000-03-30",0.0333,0.0341,0.0331,0.0339,88658.0],["2000-03-31",0.0341,0.035,0.0341,0.035,142248.0],["2000-04-03",0.035,0.035,0.0343,0.0343,250332.0],["2000-04-04",0.0342,0.0347,0.0341,0.0343,187029.0],["2000-04-05",0.0342,0.0347,0.0341,0.0341,297654.0],["2000-04-06",0.0344,0.035,0.0344,0.0346,114070.0],["2000-04-07",0.0344,0.0349,0.0344,0.0347,52799.0],["2000-04-10",0.0346,0.0354,0.0344,0.0347,90352.0],["2000-04-11",0.0351,0.0365,0.0349,0.0358,130277.0],["2000-04-12",0.0361,0.0371,0.036,0.0369,413588.0],["2000-04-13",0.0368,0.0368,0.0357,0.0361,35519.0],["2000-04-14",0.0369,0.0372,0.0357,0.0358,215151.0],["2000-04-17",0.0366,0.0366,0.0355,0.0363,235085.0],["2000-04-18",0.0366,0.0369,0.036,0.0365,201147.0],["2000-04-19",0.0363,0.0366,0.036,0.0361,53703.0],["2000-04-20",0.0363,0.0363,0.0357,0.0361,49637.0],["2000-04-24",0.0358,0.0366,0.0358,0.0361,32922.0],["2000-04-25",0.0365,0.0377,0.0358,0.0372,65674.0],["2000-04-26",0.0376,0.0379,0.0371,0.0377,44103.0],["2000-04-27",0.0377,0.0382,0.0377,0.038,46136.0],["2000-04-28",0.0384,0.0385,0.0379,0.0384,56131.0],["2000-05-01",0.0382,0.0384,0.0379,0.0382,82785.0],["2000-05-02",0.038,0.0388,0.0379,0.0382,229947.0],["2000-05-03",0.0384,0.0384,0.0354,0.0358,380892.0],["2000-05-04",0.0365,0.0371,0.0361,0.0371,116046.0],["2000-05-05",0.0371,0.0372,0.0361,0.0363,30663.0],["2000-05-08",0.0365,0.0366,0.0355,0.0355,45853.0],["2000-05-09",0.0363,0.0363,0.0354,0.0358,60310.0],["2000-05-10",0.0355,0.036,0.0354,0.0357,45176.0],["2000-05-11",0.0358,0.0369,0.0355,0.0369,99274.0],["2000-05-12",0.0368,0.0369,0.0355,0.036,105938.0],["2000-05-15",0.0357,0.0368,0.0357,0.0366,37552.0],["2000-05-16",0.0372,0.0377,0.036,0.0368,67312.0],["2000-05-17",0.0365,0.0371,0.0363,0.0365,85157.0],["2000-05-18",0.0361,0.0365,0.036,0.0365,73637.0],["2000-05-19",0.0361,0.0368,0.0361,0.0366,63133.0],["2000-05-22",0.0369,0.0371,0.0361,0.0365,58277.0],["2000-05-23",0.0368,0.0376,0.0368,0.0371,76234.0],["2000-05-24",0.0372,0.0372,0.0361,0.0363,116837.0],["2000-05-25",0.0366,0.0368,0.036,0.036,120620.0],["2000-05-26",0.0363,0.0365,0.036,0.0365,33091.0],["2000-05-30",0.0363,0.0369,0.0358,0.0368,47435.0],["2000-05-31",0.0368,0.0371,0.0361,0.0365,115086.0],["2000-06-01",0.0361,0.0365,0.036,0.0361,64432.0],["2000-06-02",0.0365,0.0372,0.0365,0.0371,37157.0],["2000-06-05",0.0369,0.0376,0.0365,0.0366,39811.0],["2000-06-06",0.0368,0.0376,0.0357,0.0366,122766.0],["2000-06-07",0.0369,0.0374,0.0366,0.0366,72959.0],["2000-06-08",0.0369,0.0376,0.0366,0.0366,62907.0],["2000-06-09",0.0366,0.0376,0.0366,0.0371,56639.0],["2000-06-12",0.0371,0.0374,0.0368,0.0369,66691.0],["2000-06-13",0.0404,0.0414,0.0396,0.0412,63754.0],["2000-06-14",0.0412,0.0419,0.041,0.0414,65166.0],["2000-06-15",0.0418,0.0418,0.0405,0.0416,71604.0],["2000-06-16",0.0412,0.0418,0.041,0.0416,150436.0],["2000-06-19",0.0426,0.0426,0.0414,0.0421,44103.0],["2000-06-20",0.0419,0.0425,0.0418,0.0421,46475.0],["2000-06-21",0.0423,0.0435,0.0423,0.0433,132535.0],["2000-06-22",0.0435,0.0435,0.0428,0.0432,92554.0],["2000-06-23",0.0432,0.0439,0.043,0.0437,236723.0],["2000-06-26",0.0439,0.0444,0.043,0.0439,113448.0],["2000-06-27",0.0439,0.0444,0.0439,0.0444,88319.0],["2000-06-28",0.0444,0.0446,0.0444,0.0446,46418.0],["2000-06-29",0.0446,0.0446,0.0439,0.0442,47152.0],["2000-06-30",0.0446,0.0446,0.0419,0.0419,79453.0],["2000-07-03",0.0421,0.0447,0.0421,0.0446,55679.0],["2000-07-05",0.0449,0.0449,0.044,0.0442,99557.0],["2000-07-06",0.0444,0.0446,0.0439,0.0446,105317.0],["2000-07-07",0.0449,0.0449,0.0435,0.0444,46305.0],["2000-07-10",0.0452,0.0453,0.0439,0.0442,92385.0],["2000-07-11",0.0442,0.0447,0.0439,0.0442,99952.0],["2000-07-12",0.0444,0.0447,0.044,0.0442,52969.0],["2000-07-13",0.0442,0.0447,0.0442,0.0446,68046.0],["2000-07-14",0.0447,0.0449,0.0442,0.0442,64884.0],["2000-07-17",0.0446,0.0449,0.0442,0.0449,37722.0],["2000-07-18",0.0449,0.0456,0.0446,0.0451,138126.0],["2000-07-19",0.0451,0.0453,0.0449,0.0451,88997.0],["2000-07-20",0.0451,0.0453,0.0449,0.0453,46192.0],["2000-07-21",0.0452,0.0454,0.0446,0.0449,109157.0],["2000-07-24",0.0449,0.0449,0.0437,0.044,63980.0],["2000-07-25",0.0444,0.0444,0.0437,0.0442,142192.0],["2000-07-26",0.0446,0.0453,0.0444,0.0453,184319.0],["2000-07-27",0.0452,0.0453,0.0449,0.0449,68442.0],["2000-07-28",0.0452,0.0454,0.0444,0.0444,81486.0],["2000-07-31",0.0447,0.0449,0.0442,0.0442,61044.0],["2000-08-01",0.0442,0.0449,0.0439,0.0449,135359.0],["2000-08-02",0.0449,0.0451,0.0447,0.0449,117910.0],["2000-08-03",0.0442,0.0449,0.0442,0.0447,58164.0],["2000-08-04",0.0444,0.0449,0.0432,0.0432,108535.0],["2000-08-07",0.0433,0.0437,0.0425,0.043,155688.0],["2000-08-08",0.0432,0.0432,0.0423,0.0423,88658.0],["2000-08-09",0.0426,0.0439,0.0425,0.0433,78324.0],["2000-08-10",0.0435,0.0435,0.0423,0.0425,69684.0],["2000-08-11",0.0423,0.0432,0.0423,0.0428,59067.0],["2000-08-14",0.043,0.0432,0.0425,0.0428,81373.0],["2000-08-15",0.0428,0.0432,0.0425,0.0426,46249.0],["2000-08-16",0.0426,0.043,0.0426,0.043,24451.0],["2000-08-17",0.0428,0.0432,0.0426,0.043,50089.0],["2000-08-18",0.043,0.043,0.0421,0.0421,55962.0],["2000-08-21",0.0418,0.0423,0.0416,0.0416,72959.0],["2000-08-22",0.0418,0.0423,0.0414,0.0414,72903.0],["2000-08-23",0.0418,0.0418,0.04,0.04,78719.0],["2000-08-24",0.0404,0.0419,0.04,0.0402,59350.0],["2000-08-25",0.0403,0.0403,0.04,0.04,38286.0],["2000-08-28",0.0404,0.0405,0.04,0.0402,95830.0],["2000-08-29",0.0404,0.041,0.0402,0.0407,51783.0],["2000-08-30",0.0409,0.0412,0.0403,0.0412,60479.0],["2000-08-31",0.0409,0.041,0.0403,0.0407,172234.0],["2000-09-01",0.0407,0.0414,0.0405,0.0407,42183.0],["2000-09-05",0.041,0.041,0.0402,0.0409,106277.0],["2000-09-06",0.0407,0.0409,0.0405,0.0407,32357.0],["2000-09-07",0.0411,0.0419,0.0407,0.0419,62682.0],["2000-09-08",0.0416,0.043,0.0414,0.0428,78437.0],["2000-09-11",0.0432,0.0435,0.0426,0.0433,83406.0],["2000-09-12",0.0437,0.0437,0.0433,0.0435,48282.0],["2000-09-13",0.0465,0.0465,0.0455,0.0461,56526.0],["2000-09-14",0.0463,0.0465,0.0457,0.0461,46305.0],["2000-09-15",0.0454,0.0455,0.0446,0.0446,56244.0],["2000-09-18",0.0449,0.0449,0.043,0.043,86512.0],["2000-09-19",0.0434,0.0446,0.0428,0.0446,75613.0],["2000-09-20",0.0442,0.0449,0.0428,0.0428,168055.0],["2000-09-21",0.0428,0.0434,0.0424,0.0424,151227.0],["2000-09-22",0.0426,0.0432,0.0418,0.0424,90239.0],["2000-09-25",0.0428,0.043,0.0413,0.0413,100686.0],["2000-09-26",0.0415,0.042,0.0411,0.0411,103905.0],["2000-09-27",0.0415,0.042,0.0407,0.0407,82333.0],["2000-09-28",0.0411,0.0422,0.0409,0.0422,83801.0],["2000-09-29",0.0426,0.0426,0.0399,0.0399,72790.0],["2000-10-02",0.0395,0.0417,0.0393,0.0395,205100.0],["2000-10-03",0.0399,0.0405,0.0397,0.0399,89731.0],["2000-10-04",0.0399,0.0409,0.0395,0.0403,90183.0],["2000-10-05",0.0403,0.0411,0.0401,0.0405,70531.0],["2000-10-06",0.0403,0.0407,0.0399,0.0401,64037.0],["2000-10-09",0.0399,0.0403,0.0395,0.0399,46362.0],["2000-10-10",0.0397,0.0399,0.0395,0.0395,214417.0],["2000-10-11",0.0392,0.0395,0.0389,0.0391,105091.0],["2000-10-12",0.0391,0.0391,0.038,0.0382,61778.0],["2000-10-13",0.0386,0.0386,0.038,0.0384,53138.0],["2000-10-16",0.0387,0.0391,0.0376,0.038,80357.0],["2000-10-17",0.0378,0.0384,0.0376,0.0378,72733.0],["2000-10-18",0.0376,0.0378,0.037,0.0376,91425.0],["2000-10-19",0.0376,0.0387,0.0376,0.0386,50766.0],["2000-10-20",0.0387,0.0389,0.0374,0.0374,111415.0],["2000-10-23",0.0376,0.0378,0.0372,0.0372,106785.0],["2000-10-24",0.0372,0.0378,0.0372,0.0372,48677.0],["2000-10-25",0.0372,0.0376,0.0366,0.037,79001.0],["2000-10-26",0.0372,0.0372,0.0364,0.0368,71434.0],["2000-10-27",0.037,0.0372,0.0364,0.0368,75670.0],["2000-10-30",0.0372,0.0374,0.0368,0.0368,77590.0],["2000-10-31",0.037,0.0372,0.0368,0.037,89561.0],["2000-11-01",0.037,0.037,0.0364,0.0364,62851.0],["2000-11-02",0.0362,0.0376,0.036,0.0376,118531.0],["2000-11-03",0.0376,0.0382,0.037,0.0378,69684.0],["2000-11-06",0.0382,0.0386,0.0374,0.038,80696.0],["2000-11-07",0.0378,0.0387,0.0378,0.038,100404.0],["2000-11-08",0.0384,0.0387,0.0382,0.0384,72281.0],["2000-11-09",0.038,0.038,0.0372,0.0376,69740.0],["2000-11-10",0.0376,0.038,0.0374,0.0376,46475.0],["2000-11-13",0.0376,0.0378,0.0366,0.0376,95152.0],["2000-11-14",0.0378,0.0384,0.0376,0.038,164102.0],["2000-11-15",0.0378,0.038,0.0376,0.038,70249.0],["2000-11-16",0.038,0.038,0.037,0.0378,83971.0],["2000-11-17",0.038,0.038,0.0378,0.0378,48959.0],["2000-11-20",0.0378,0.0378,0.0376,0.0378,74653.0],["2000-11-21",0.0376,0.0382,0.0376,0.0378,119208.0],["2000-11-22",0.0378,0.038,0.0372,0.0376,69232.0],["2000-11-24",0.0376,0.0386,0.0376,0.0384,59632.0],["2000-11-27",0.038,0.0384,0.0378,0.038,85213.0],["2000-11-28",0.038,0.0384,0.0378,0.0382,100968.0],["2000-11-29",0.0382,0.0384,0.0378,0.038,188272.0],["2000-11-30",0.0378,0.0386,0.0374,0.0376,258012.0],["2000-12-01",0.0378,0.0391,0.0378,0.0384,55623.0],["2000-12-04",0.0384,0.0391,0.038,0.0384,90408.0],["2000-12-05",0.0387,0.0399,0.0387,0.0393,123161.0],["2000-12-06",0.0391,0.0391,0.0372,0.0374,133156.0],["2000-12-07",0.038,0.0391,0.0378,0.0389,365758.0],["2000-12-08",0.0387,0.0401,0.0387,0.0401,77590.0],["2000-12-11",0.0405,0.0415,0.0403,0.0407,103171.0],["2000-12-12",0.0403,0.0411,0.0393,0.0397,89392.0],["2000-12-13",0.0401,0.0407,0.0399,0.0399,130559.0],["2000-12-14",0.0403,0.0409,0.0401,0.0405,93176.0],["2000-12-15",0.0405,0.0411,0.0403,0.0411,124968.0],["2000-12-18",0.0451,0.0462,0.0449,0.0457,110455.0],["2000-12-19",0.0458,0.0466,0.0457,0.0457,112093.0],["2000-12-20",0.0458,0.046,0.0453,0.0455,99670.0],["2000-12-21",0.0453,0.0462,0.0451,0.0455,108027.0],["2000-12-22",0.0458,0.0462,0.0438,0.0447,80526.0],["2000-12-26",0.0449,0.0453,0.044,0.0453,70700.0],["2000-12-27",0.0455,0.0471,0.0449,0.0471,72846.0],["2000-12-28",0.0466,0.0475,0.0464,0.0475,57995.0],["2000-12-29",0.0477,0.0479,0.0462,0.0464,701530.0],["2001-01-02",0.0466,0.0473,0.0464,0.0464,42522.0],["2001-01-03",0.0464,0.0475,0.0464,0.0475,129881.0],["2001-01-04",0.0475,0.0475,0.0471,0.0473,130277.0],["2001-01-05",0.0475,0.0475,0.0466,0.0466,152131.0],["2001-01-08",0.0462,0.0468,0.046,0.0466,64714.0],["2001-01-09",0.0466,0.0473,0.0464,0.0468,134738.0],["2001-01-10",0.0471,0.0473,0.0466,0.0471,104978.0],["2001-01-11",0.0471,0.0471,0.0462,0.0468,79397.0],["2001-01-12",0.0464,0.0468,0.0464,0.0466,58107.0],["2001-01-16",0.0466,0.0468,0.0462,0.0466,99161.0],["2001-01-17",0.0466,0.0466,0.046,0.0464,113335.0],["2001-01-18",0.0464,0.0464,0.0455,0.0457,79114.0],["2001-01-19",0.0453,0.0457,0.0451,0.0451,125025.0],["2001-01-22",0.0455,0.046,0.0451,0.046,94079.0],["2001-01-23",0.0462,0.0464,0.0455,0.0464,74992.0],["2001-01-24",0.046,0.0464,0.046,0.0464,54267.0],["2001-01-25",0.0462,0.0464,0.046,0.046,75105.0],["2001-01-26",0.0462,0.0471,0.046,0.0464,102945.0],["2001-01-29",0.0464,0.047,0.046,0.0465,98879.0],["2001-01-30",0.0468,0.0478,0.0464,0.0478,328770.0],["2001-01-31",0.0479,0.0482,0.0475,0.0479,146822.0],["2001-02-01",0.0479,0.0479,0.0474,0.0475,91594.0],["2001-02-02",0.0475,0.0478,0.0475,0.0478,83914.0],["2001-02-05",0.0481,0.0482,0.0473,0.0482,75274.0],["2001-02-06",0.0479,0.0481,0.0473,0.048,98258.0],["2001-02-07",0.0479,0.0479,0.0475,0.0478,101985.0],["2001-02-08",0.0474,0.0482,0.0474,0.0479,62964.0],["2001-02-09",0.0479,0.0479,0.0474,0.0476,46418.0],["2001-02-12",0.0474,0.0478,0.0471,0.0477,66578.0],["2001-02-13",0.0477,0.0477,0.0472,0.0473,48846.0],["2001-02-14",0.0476,0.0477,0.0474,0.0477,63472.0],["2001-02-15",0.0478,0.0478,0.0471,0.0473,93288.0],["2001-02-16",0.0473,0.0478,0.0466,0.0466,93006.0],["2001-02-20",0.047,0.0471,0.0464,0.0467,59858.0],["2001-02-21",0.0469,0.0474,0.0463,0.0471,100573.0],["2001-02-22",0.0471,0.0471,0.0462,0.0463,86512.0],["2001-02-23",0.0464,0.0467,0.0462,0.0463,61044.0],["2001-02-26",0.0466,0.047,0.0464,0.0469,103961.0],["2001-02-27",0.0472,0.0474,0.0464,0.0465,158455.0],["2001-02-28",0.0468,0.048,0.0468,0.0476,149928.0],["2001-03-01",0.0479,0.0484,0.0475,0.0484,95096.0],["2001-03-02",0.0487,0.0498,0.0481,0.0491,279019.0],["2001-03-05",0.0495,0.0498,0.0493,0.0496,222831.0],["2001-03-06",0.0499,0.0507,0.0496,0.0507,206003.0],["2001-03-07",0.0511,0.0514,0.0507,0.0512,171048.0],["2001-03-08",0.0512,0.0522,0.0512,0.0519,168394.0],["2001-03-09",0.0519,0.0521,0.0518,0.0521,181890.0],["2001-03-12",0.0521,0.0523,0.0514,0.0517,227970.0],["2001-03-13",0.0518,0.0529,0.0513,0.0528,71322.0],["2001-03-14",0.0528,0.0528,0.0516,0.0523,100799.0],["2001-03-15",0.052,0.0523,0.0507,0.0507,101646.0],["2001-03-16",0.0511,0.0518,0.0506,0.0513,68780.0],["2001-03-19",0.0512,0.0521,0.051,0.0521,96451.0],["2001-03-20",0.0522,0.053,0.052,0.0521,198041.0],["2001-03-21",0.0523,0.0523,0.0512,0.0517,97637.0],["2001-03-22",0.0565,0.0565,0.0533,0.0543,147443.0],["2001-03-23",0.0547,0.0563,0.0547,0.0557,113392.0],["2001-03-26",0.0561,0.0569,0.0557,0.0563,75557.0],["2001-03-27",0.0567,0.0572,0.0562,0.057,96846.0],["2001-03-28",0.0572,0.0575,0.0567,0.0567,43312.0],["2001-03-29",0.0571,0.058,0.0568,0.0571,260666.0],["2001-03-30",0.0572,0.0577,0.0568,0.057,176639.0],["2001-04-02",0.0568,0.0571,0.0566,0.0569,67143.0],["2001-04-03",0.0571,0.0572,0.0552,0.0559,566171.0],["2001-04-04",0.0561,0.0563,0.0555,0.0561,107971.0],["2001-04-05",0.0563,0.0572,0.0561,0.0563,213288.0],["2001-04-06",0.057,0.057,0.056,0.0563,112545.0],["2001-04-09",0.0568,0.0581,0.0568,0.0574,126549.0],["2001-04-10",0.0578,0.0582,0.0574,0.058,255584.0],["2001-04-11",0.0578,0.058,0.0574,0.0578,232770.0],["2001-04-12",0.0578,0.0579,0.0564,0.0574,127227.0],["2001-04-16",0.0576,0.0582,0.0576,0.0578,66973.0],["2001-04-17",0.058,0.0589,0.0578,0.0583,338483.0],["2001-04-18",0.0582,0.059,0.058,0.0586,203857.0],["2001-04-19",0.0586,0.059,0.0582,0.0585,216337.0],["2001-04-20",0.0585,0.0585,0.0573,0.0576,140215.0],["2001-04-23",0.058,0.0582,0.0574,0.0578,64940.0],["2001-04-24",0.0576,0.0581,0.0576,0.058,99952.0],["2001-04-25",0.0576,0.0584,0.0576,0.0578,145411.0],["2001-04-26",0.058,0.0589,0.058,0.058,131519.0],["2001-04-27",0.0584,0.059,0.058,0.0582,193749.0],["2001-04-30",0.0586,0.0591,0.0584,0.0587,172516.0],["2001-05-01",0.0587,0.0601,0.0586,0.0601,125138.0],["2001-05-02",0.0595,0.0601,0.059,0.0594,113957.0],["2001-05-03",0.0599,0.0605,0.0594,0.0594,88827.0],["2001-05-04",0.0601,0.0601,0.0595,0.0599,98710.0],["2001-05-07",0.0599,0.0613,0.0597,0.0609,134286.0],["2001-05-08",0.061,0.0621,0.0609,0.0614,332214.0],["2001-05-09",0.0615,0.0623,0.0612,0.0615,185504.0],["2001-05-10",0.0616,0.0621,0.0614,0.062,240168.0],["2001-05-11",0.062,0.0627,0.0619,0.0626,203970.0],["2001-05-14",0.063,0.0639,0.0626,0.0637,136827.0],["2001-05-15",0.0637,0.064,0.0633,0.0638,208601.0],["2001-05-16",0.0639,0.064,0.0632,0.0635,214022.0],["2001-05-17",0.063,0.0644,0.0627,0.0638,1125905.0],["2001-05-18",0.0643,0.0651,0.064,0.0646,96112.0],["2001-05-21",0.0646,0.0659,0.0643,0.0658,279640.0],["2001-05-22",0.0648,0.0671,0.0644,0.0663,275349.0],["2001-05-23",0.0658,0.0679,0.0658,0.0675,127397.0],["2001-05-24",0.0671,0.0685,0.067,0.0685,203406.0],["2001-05-25",0.0681,0.0686,0.0673,0.0677,91764.0],["2001-05-29",0.0675,0.0687,0.0669,0.0669,258464.0],["2001-05-30",0.0669,0.067,0.0654,0.0656,112432.0],["2001-05-31",0.0659,0.0669,0.0654,0.0654,168620.0],["2001-06-01",0.0658,0.0659,0.0656,0.0659,123895.0],["2001-06-04",0.0659,0.0665,0.0657,0.066,161279.0],["2001-06-05",0.0658,0.0673,0.0658,0.0665,199453.0],["2001-06-06",0.0665,0.0665,0.0659,0.0662,675554.0],["2001-06-07",0.0663,0.0665,0.066,0.0663,120959.0],["2001-06-08",0.0663,0.0666,0.0661,0.0661,94587.0],["2001-06-11",0.0661,0.0667,0.0659,0.0665,186069.0],["2001-06-12",0.0669,0.0688,0.0669,0.0679,155801.0],["2001-06-13",0.0683,0.0694,0.0679,0.0689,670246.0],["2001-06-14",0.0692,0.0692,0.0681,0.0681,116046.0],["2001-06-15",0.0681,0.0722,0.0681,0.0695,265184.0],["2001-06-18",0.0692,0.0706,0.0692,0.07,108422.0],["2001-06-19",0.0698,0.0702,0.0692,0.0694,114465.0],["2001-06-20",0.0696,0.0717,0.0696,0.0716,126041.0],["2001-06-21",0.076,0.0762,0.0752,0.0756,110851.0],["2001-06-22",0.0758,0.0762,0.0754,0.0754,111698.0],["2001-06-25",0.0754,0.0765,0.0752,0.076,180366.0],["2001-06-26",0.0765,0.0777,0.0748,0.0775,145636.0],["2001-06-27",0.0777,0.0778,0.0775,0.0778,63980.0],["2001-06-28",0.0779,0.0781,0.0767,0.0771,134512.0],["2001-06-29",0.0773,0.0781,0.077,0.0776,173307.0],["2001-07-02",0.0778,0.0779,0.0769,0.0773,71039.0],["2001-07-03",0.0773,0.0777,0.0772,0.0772,47322.0],["2001-07-05",0.0773,0.0776,0.0765,0.0765,52460.0],["2001-07-06",0.0765,0.077,0.0762,0.0768,67425.0],["2001-07-09",0.0769,0.077,0.0748,0.0757,170822.0],["2001-07-10",0.0757,0.0757,0.074,0.074,117345.0],["2001-07-11",0.074,0.0743,0.0729,0.0739,158060.0],["2001-07-12",0.0735,0.0747,0.0734,0.0746,192055.0],["2001-07-13",0.0748,0.0751,0.0735,0.0739,85213.0],["2001-07-16",0.0739,0.0745,0.0737,0.0739,104921.0],["2001-07-17",0.0743,0.0746,0.0735,0.074,142531.0],["2001-07-18",0.074,0.0752,0.074,0.0741,97185.0],["2001-07-19",0.0743,0.0756,0.0743,0.0756,97467.0],["2001-07-20",0.0756,0.0756,0.0746,0.0748,73580.0],["2001-07-23",0.0748,0.0749,0.0733,0.0733,135867.0],["2001-07-24",0.0735,0.0736,0.0725,0.0727,87303.0],["2001-07-25",0.0729,0.0742,0.0725,0.0741,127453.0],["2001-07-26",0.0739,0.0746,0.0739,0.0743,170314.0],["2001-07-27",0.0746,0.0748,0.0739,0.074,79510.0],["2001-07-30",0.0746,0.0746,0.0739,0.0739,116328.0],["2001-07-31",0.0739,0.0743,0.0739,0.0741,129712.0],["2001-08-01",0.0739,0.075,0.0739,0.075,139876.0],["2001-08-02",0.0748,0.0754,0.0739,0.0753,150775.0],["2001-08-03",0.0754,0.0764,0.0752,0.0753,91199.0],["2001-08-06",0.0754,0.0767,0.0754,0.0762,80018.0],["2001-08-07",0.076,0.0765,0.0758,0.0765,94700.0],["2001-08-08",0.0769,0.0772,0.076,0.0761,121806.0],["2001-08-09",0.0771,0.0773,0.0762,0.0773,77759.0],["2001-08-10",0.0769,0.0781,0.0769,0.0781,83124.0],["2001-08-13",0.0781,0.0781,0.0775,0.0777,90239.0],["2001-08-14",0.0781,0.0787,0.0777,0.0782,40658.0],["2001-08-15",0.079,0.079,0.0782,0.079,95830.0],["2001-08-16",0.0792,0.0804,0.0785,0.0804,110568.0],["2001-08-17",0.0803,0.0805,0.0794,0.0797,62173.0],["2001-08-20",0.0797,0.0805,0.0796,0.0805,84648.0],["2001-08-21",0.0805,0.0805,0.0795,0.0796,85439.0],["2001-08-22",0.0794,0.0805,0.0794,0.0805,115877.0],["2001-08-23",0.0807,0.0812,0.0799,0.0802,151509.0],["2001-08-24",0.0803,0.0803,0.08,0.08,81938.0],["2001-08-27",0.0798,0.0805,0.0798,0.0804,105147.0],["2001-08-28",0.0806,0.0809,0.0803,0.0803,54493.0],["2001-08-29",0.0803,0.0807,0.08,0.0803,116498.0],["2001-08-30",0.0803,0.0809,0.0783,0.0792,113505.0],["2001-08-31",0.0781,0.0796,0.0779,0.079,111641.0],["2001-09-04",0.08,0.08,0.0794,0.08,85270.0],["2001-09-05",0.08,0.0803,0.0786,0.0786,119829.0],["2001-09-06",0.0765,0.0771,0.0754,0.076,133947.0],["2001-09-07",0.0758,0.0765,0.0752,0.0759,145806.0],["2001-09-10",0.0754,0.0758,0.0745,0.0749,84818.0],["2001-09-17",0.0708,0.0727,0.0699,0.0711,168563.0],["2001-09-18",0.0716,0.073,0.0716,0.073,126380.0],["2001-09-19",0.0731,0.074,0.0729,0.074,251970.0],["2001-09-20",0.079,0.079,0.0758,0.0763,223001.0],["2001-09-21",0.0758,0.0758,0.0728,0.0742,271678.0],["2001-09-24",0.0746,0.0764,0.0735,0.0764,101872.0],["2001-09-25",0.0764,0.0793,0.0764,0.0793,86512.0],["2001-09-26",0.0792,0.0809,0.0786,0.0798,93401.0],["2001-09-27",0.0799,0.0818,0.0799,0.0818,61722.0],["2001-09-28",0.0823,0.083,0.0823,0.083,131067.0],["2001-10-01",0.083,0.083,0.0793,0.0808,117119.0],["2001-10-02",0.0809,0.0821,0.0809,0.0821,94474.0],["2001-10-03",0.0823,0.0827,0.0813,0.082,100008.0],["2001-10-04",0.0825,0.0843,0.0825,0.0825,170314.0],["2001-10-05",0.083,0.0848,0.0826,0.084,185617.0],["2001-10-08",0.085,0.085,0.0832,0.0843,40545.0],["2001-10-09",0.0846,0.0852,0.0838,0.085,82672.0],["2001-10-10",0.085,0.0853,0.085,0.0853,64037.0],["2001-10-11",0.0853,0.0867,0.0851,0.086,80470.0],["2001-10-12",0.086,0.086,0.0834,0.0837,79510.0],["2001-10-15",0.0834,0.0859,0.0834,0.0859,126775.0],["2001-10-16",0.0857,0.0859,0.0842,0.0854,64771.0],["2001-10-17",0.0855,0.0862,0.0846,0.0855,177429.0],["2001-10-18",0.085,0.0856,0.0846,0.0849,88263.0],["2001-10-19",0.0848,0.0849,0.0832,0.0837,54380.0],["2001-10-22",0.0838,0.0838,0.0813,0.0815,155406.0],["2001-10-23",0.0815,0.0822,0.0813,0.0818,124912.0],["2001-10-24",0.0819,0.0827,0.0815,0.0819,129204.0],["2001-10-25",0.0819,0.0827,0.0816,0.0823,116554.0],["2001-10-26",0.082,0.0822,0.0813,0.0818,77646.0],["2001-10-29",0.0818,0.0837,0.0818,0.0837,90634.0],["2001-10-30",0.0835,0.0841,0.0832,0.0837,117062.0],["2001-10-31",0.0837,0.0844,0.0832,0.0841,43595.0],["2001-11-01",0.0846,0.0854,0.0846,0.0854,82446.0],["2001-11-02",0.085,0.0862,0.0844,0.0856,66465.0],["2001-11-05",0.0844,0.0867,0.0844,0.0858,41223.0],["2001-11-06",0.086,0.0878,0.0851,0.0877,55453.0],["2001-11-07",0.0877,0.0877,0.0859,0.0859,62851.0],["2001-11-08",0.0864,0.0864,0.0855,0.0856,90465.0],["2001-11-09",0.0855,0.086,0.0855,0.0855,142700.0],["2001-11-12",0.0855,0.087,0.0846,0.0869,45345.0],["2001-11-13",0.0862,0.0874,0.0862,0.0867,77251.0],["2001-11-14",0.0862,0.0876,0.086,0.0871,120846.0],["2001-11-15",0.0869,0.0881,0.0869,0.088,124178.0],["2001-11-16",0.0878,0.0885,0.0876,0.088,180648.0],["2001-11-19",0.0883,0.0883,0.0874,0.0876,154841.0],["2001-11-20",0.0876,0.0878,0.086,0.0877,122992.0],["2001-11-21",0.0869,0.0878,0.0869,0.0878,563630.0],["2001-11-23",0.088,0.0884,0.0878,0.0884,54267.0],["2001-11-26",0.088,0.0896,0.0869,0.0875,359320.0],["2001-11-27",0.0863,0.0876,0.0862,0.0871,67877.0],["2001-11-28",0.0867,0.0876,0.0864,0.0872,103397.0],["2001-11-29",0.0872,0.0884,0.0872,0.0884,75105.0],["2001-11-30",0.0886,0.0887,0.0873,0.0876,102663.0],["2001-12-03",0.0871,0.0882,0.0869,0.0871,74540.0],["2001-12-04",0.0876,0.0884,0.0874,0.0882,57317.0],["2001-12-05",0.0882,0.0882,0.0878,0.0882,61326.0],["2001-12-06",0.0879,0.0887,0.0879,0.0882,87698.0],["2001-12-07",0.0882,0.0889,0.0882,0.0885,59350.0],["2001-12-10",0.0884,0.0887,0.0875,0.0882,74427.0],["2001-12-11",0.0882,0.0887,0.0879,0.0887,80526.0],["2001-12-12",0.0887,0.0887,0.0878,0.0881,56922.0],["2001-12-13",0.0876,0.0886,0.0874,0.0877,215321.0],["2001-12-14",0.0877,0.0891,0.0874,0.0878,90126.0],["2001-12-17",0.0874,0.0887,0.0874,0.0887,93006.0],["2001-12-18",0.0878,0.0878,0.0876,0.0878,215716.0],["2001-12-19",0.0876,0.0878,0.0874,0.0877,103679.0],["2001-12-20",0.0877,0.0878,0.0871,0.0871,56357.0],["2001-12-21",0.0876,0.088,0.0876,0.088,159585.0],["2001-12-24",0.0885,0.0887,0.0876,0.0877,40093.0],["2001-12-26",0.0934,0.094,0.093,0.0932,78098.0],["2001-12-27",0.0932,0.0949,0.0931,0.0945,77081.0],["2001-12-28",0.0951,0.0955,0.0944,0.0953,73411.0],["2001-12-31",0.0949,0.096,0.0939,0.0959,89957.0],["2002-01-02",0.0959,0.0959,0.0941,0.0944,144451.0],["2002-01-03",0.0934,0.0954,0.0902,0.0931,502303.0],["2002-01-04",0.0929,0.0932,0.0924,0.0927,312224.0],["2002-01-07",0.0927,0.093,0.0914,0.0919,164780.0],["2002-01-08",0.0931,0.0932,0.0924,0.0932,542058.0],["2002-01-09",0.0933,0.0936,0.0924,0.0924,120902.0],["2002-01-10",0.0926,0.0929,0.0917,0.0919,168789.0],["2002-01-11",0.0919,0.0919,0.0908,0.0914,176695.0],["2002-01-14",0.0911,0.0939,0.091,0.0937,223340.0],["2002-01-15",0.0932,0.0933,0.093,0.0933,102945.0],["2002-01-16",0.0934,0.0936,0.0929,0.0931,196064.0],["2002-01-17",0.0931,0.0939,0.0929,0.0939,153147.0],["2002-01-18",0.0939,0.0945,0.0927,0.0931,89336.0],["2002-01-22",0.0936,0.0944,0.0931,0.0936,148065.0],["2002-01-23",0.0939,0.0944,0.0929,0.0941,247170.0],["2002-01-24",0.0949,0.0949,0.093,0.0931,171161.0],["2002-01-25",0.0929,0.0944,0.0929,0.0944,93006.0],["2002-01-28",0.0936,0.0951,0.0934,0.0944,136149.0],["2002-01-29",0.0949,0.095,0.0938,0.0949,154898.0],["2002-01-30",0.0951,0.0954,0.0951,0.0954,77590.0],["2002-01-31",0.0947,0.0959,0.0946,0.0959,104865.0],["2002-02-01",0.0956,0.0961,0.0947,0.0954,93740.0],["2002-02-04",0.0959,0.0961,0.0944,0.0954,108140.0],["2002-02-05",0.0944,0.0961,0.0944,0.0956,43764.0],["2002-02-06",0.0954,0.0959,0.0949,0.095,61722.0],["2002-02-07",0.0946,0.0956,0.0946,0.0956,63133.0],["2002-02-08",0.0951,0.0956,0.0946,0.0955,61383.0],["2002-02-11",0.0954,0.0975,0.0954,0.0975,285118.0],["2002-02-12",0.097,0.0977,0.0959,0.0961,75331.0],["2002-02-13",0.0969,0.0978,0.0964,0.097,89505.0],["2002-02-14",0.0967,0.0974,0.0967,0.0967,61552.0],["2002-02-15",0.0969,0.0983,0.0967,0.0981,50315.0],["2002-02-19",0.0984,0.0986,0.0974,0.0976,54776.0],["2002-02-20",0.0981,0.1001,0.0974,0.0999,69910.0],["2002-02-21",0.1017,0.1017,0.0992,0.0994,123387.0],["2002-02-22",0.0989,0.101,0.0984,0.1009,109665.0],["2002-02-25",0.1007,0.102,0.0994,0.1006,108253.0],["2002-02-26",0.1009,0.1012,0.0999,0.1003,108140.0],["2002-02-27",0.0999,0.1002,0.0999,0.1002,97072.0],["2002-02-28",0.1004,0.1017,0.0994,0.1015,130164.0],["2002-03-01",0.1015,0.1015,0.1001,0.1015,102888.0],["2002-03-04",0.1004,0.1017,0.1002,0.1012,127171.0],["2002-03-05",0.1013,0.1034,0.1007,0.103,110286.0],["2002-03-06",0.1034,0.1036,0.1034,0.1036,133156.0],["2002-03-07",0.1034,0.1039,0.102,0.1034,125815.0],["2002-03-08",0.1039,0.1042,0.1037,0.1042,80357.0],["2002-03-11",0.1052,0.1054,0.1034,0.1048,120902.0],["2002-03-12",0.1042,0.1042,0.1029,0.1037,166418.0],["2002-03-13",0.1037,0.1046,0.1037,0.1039,128244.0],["2002-03-14",0.1044,0.1047,0.1031,0.1034,207189.0],["2002-03-15",0.1042,0.1054,0.1038,0.1054,138352.0],["2002-03-18",0.1089,0.1089,0.1044,0.1048,108140.0],["2002-03-19",0.1048,0.1064,0.1047,0.1063,70023.0],["2002-03-20",0.1058,0.1059,0.1044,0.105,147669.0],["2002-03-21",0.1122,0.1137,0.1122,0.1137,147669.0],["2002-03-22",0.1128,0.1142,0.1125,0.1142,176413.0],["2002-03-25",0.1142,0.1144,0.1133,0.1138,144507.0],["2002-03-26",0.1138,0.1147,0.1137,0.1144,309457.0],["2002-03-27",0.1144,0.1145,0.1133,0.1138,155349.0],["2002-03-28",0.1136,0.1138,0.1132,0.1138,187933.0],["2002-04-01",0.1138,0.1161,0.1133,0.1153,193523.0],["2002-04-02",0.1153,0.1154,0.1142,0.1142,81543.0],["2002-04-03",0.1149,0.1155,0.1137,0.1151,97072.0],["2002-04-04",0.1157,0.1165,0.1142,0.1163,118192.0],["2002-04-05",0.1171,0.1193,0.1167,0.1178,89166.0],["2002-04-08",0.1178,0.1195,0.1178,0.1195,108197.0],["2002-04-09",0.1201,0.1214,0.1194,0.121,118700.0],["2002-04-10",0.1209,0.1223,0.1209,0.122,149533.0],["2002-04-11",0.1219,0.1231,0.1212,0.1214,129994.0],["2002-04-12",0.1217,0.1255,0.1209,0.125,153712.0],["2002-04-15",0.125,0.125,0.1225,0.1244,152695.0],["2002-04-16",0.1246,0.1246,0.1198,0.1226,224864.0],["2002-04-17",0.1231,0.1231,0.1176,0.1176,196799.0],["2002-04-18",0.1182,0.1192,0.1176,0.1176,157326.0],["2002-04-19",0.1182,0.1182,0.1166,0.1167,180817.0],["2002-04-22",0.1171,0.1171,0.1145,0.1155,141571.0],["2002-04-23",0.1159,0.116,0.1122,0.1128,180083.0],["2002-04-24",0.1133,0.1144,0.1133,0.1144,152808.0],["2002-04-25",0.1144,0.1167,0.1142,0.116,66691.0],["2002-04-26",0.1163,0.1166,0.1155,0.1161,77194.0],["2002-04-29",0.1161,0.1162,0.1144,0.1153,45910.0],["2002-04-30",0.1153,0.1198,0.1152,0.1198,102550.0],["2002-05-01",0.119,0.1215,0.1171,0.1205,210747.0],["2002-05-02",0.1212,0.1236,0.1201,0.1233,170766.0],["2002-05-03",0.1228,0.1249,0.122,0.124,190700.0],["2002-05-06",0.1241,0.1249,0.1212,0.1214,154163.0],["2002-05-07",0.1225,0.1233,0.1219,0.1223,205495.0],["2002-05-08",0.1217,0.1223,0.1194,0.1207,147218.0],["2002-05-09",0.1204,0.1213,0.1179,0.1179,132818.0],["2002-05-10",0.1191,0.1191,0.1157,0.1167,155632.0],["2002-05-13",0.1167,0.1174,0.1156,0.1174,159415.0],["2002-05-14",0.1179,0.1179,0.1155,0.1171,102775.0],["2002-05-15",0.1166,0.1182,0.1144,0.1176,182681.0],["2002-05-16",0.117,0.1199,0.1168,0.1183,149815.0],["2002-05-17",0.1193,0.1198,0.1182,0.1189,86230.0],["2002-05-20",0.1185,0.1191,0.1168,0.1186,78663.0],["2002-05-21",0.1191,0.1193,0.1166,0.1175,248130.0],["2002-05-22",0.1176,0.1189,0.1163,0.1179,103510.0],["2002-05-23",0.1176,0.1212,0.1174,0.1212,90578.0],["2002-05-24",0.1223,0.123,0.1204,0.122,152131.0],["2002-05-28",0.1225,0.1247,0.1225,0.1244,137618.0],["2002-05-29",0.1244,0.1262,0.1236,0.1262,158681.0],["2002-05-30",0.1249,0.1272,0.1249,0.1272,132084.0],["2002-05-31",0.1272,0.1282,0.1258,0.1258,208431.0],["2002-06-03",0.126,0.126,0.124,0.1245,203406.0],["2002-06-04",0.1247,0.1257,0.122,0.1246,223283.0],["2002-06-05",0.1246,0.1251,0.1223,0.1239,144733.0],["2002-06-06",0.1239,0.1241,0.1214,0.1231,127340.0],["2002-06-07",0.1231,0.1241,0.1209,0.1241,283706.0],["2002-06-10",0.1239,0.1254,0.1228,0.124,163142.0],["2002-06-11",0.124,0.1252,0.1234,0.1239,132084.0],["2002-06-12",0.1244,0.1256,0.1225,0.1236,93627.0],["2002-06-13",0.1244,0.1247,0.1225,0.1233,58051.0],["2002-06-14",0.1228,0.1252,0.122,0.1233,94870.0],["2002-06-17",0.1241,0.1255,0.1235,0.1255,70813.0],["2002-06-18",0.1255,0.1258,0.1214,0.1236,165458.0],["2002-06-19",0.1239,0.1257,0.1225,0.1228,157100.0],["2002-06-20",0.1309,0.1327,0.1301,0.1327,132535.0],["2002-06-21",0.1315,0.1341,0.131,0.1337,143039.0],["2002-06-24",0.132,0.134,0.132,0.1324,255358.0],["2002-06-25",0.1321,0.1331,0.1312,0.1327,320977.0],["2002-06-26",0.1313,0.133,0.1312,0.1322,205890.0],["2002-06-27",0.133,0.1333,0.1303,0.1318,186803.0],["2002-06-28",0.1318,0.1338,0.1302,0.1309,515573.0],["2002-07-01",0.1312,0.1312,0.129,0.1292,267330.0],["2002-07-02",0.1301,0.1307,0.127,0.1286,152639.0],["2002-07-03",0.1279,0.1284,0.1279,0.1284,237231.0],["2002-07-05",0.1286,0.1309,0.1279,0.128,48282.0],["2002-07-08",0.1298,0.1298,0.1269,0.1271,110117.0],["2002-07-09",0.1283,0.1285,0.1271,0.1272,155293.0],["2002-07-10",0.1274,0.1279,0.1242,0.1245,100065.0],["2002-07-11",0.1225,0.1236,0.1205,0.1231,384901.0],["2002-07-12",0.1234,0.125,0.1222,0.1228,266878.0],["2002-07-15",0.1228,0.1228,0.1181,0.1223,322671.0],["2002-07-16",0.1223,0.1269,0.1223,0.1252,392073.0],["2002-07-17",0.1245,0.1266,0.1228,0.1231,120846.0],["2002-07-18",0.1234,0.1238,0.1222,0.1223,107519.0],["2002-07-19",0.1219,0.1223,0.1152,0.1167,243556.0],["2002-07-22",0.1167,0.1188,0.1076,0.1135,262078.0],["2002-07-23",0.1129,0.1158,0.1085,0.1089,155406.0],["2002-07-24",0.1047,0.1123,0.1004,0.111,458143.0],["2002-07-25",0.1108,0.1172,0.1097,0.1161,178220.0],["2002-07-26",0.1178,0.1222,0.1164,0.122,262361.0],["2002-07-29",0.1225,0.1265,0.1225,0.1265,159246.0],["2002-07-30",0.128,0.1316,0.1249,0.1308,225824.0],["2002-07-31",0.1318,0.1338,0.1282,0.1338,222323.0],["2002-08-01",0.1338,0.1338,0.1295,0.1295,136036.0],["2002-08-02",0.1298,0.13,0.128,0.1283,151340.0],["2002-08-05",0.1277,0.1281,0.1251,0.1263,92216.0],["2002-08-06",0.1266,0.1294,0.1257,0.1269,94418.0],["2002-08-07",0.1271,0.1306,0.1269,0.1306,67030.0],["2002-08-08",0.1292,0.1309,0.1286,0.1309,121015.0],["2002-08-09",0.1303,0.1304,0.1298,0.1301,59689.0],["2002-08-12",0.1301,0.1309,0.1292,0.1309,76799.0],["2002-08-13",0.1309,0.1323,0.1292,0.1292,61552.0],["2002-08-14",0.1286,0.1303,0.1277,0.1303,101477.0],["2002-08-15",0.1292,0.1321,0.1286,0.1321,103961.0],["2002-08-16",0.1316,0.1342,0.1301,0.1342,92667.0],["2002-08-19",0.1335,0.1336,0.1309,0.1321,66747.0],["2002-08-20",0.1321,0.1324,0.1306,0.1308,49524.0],["2002-08-21",0.1315,0.1332,0.1312,0.1331,61270.0],["2002-08-22",0.1335,0.1335,0.1312,0.1327,87303.0],["2002-08-23",0.1321,0.1335,0.1321,0.1331,33712.0],["2002-08-26",0.1331,0.1334,0.1329,0.1334,139651.0],["2002-08-27",0.1335,0.1338,0.1319,0.1335,74201.0],["2002-08-28",0.1327,0.1346,0.1327,0.1335,117119.0],["2002-08-29",0.133,0.1338,0.1324,0.1338,66070.0],["2002-08-30",0.1335,0.1347,0.1333,0.1344,88206.0],["2002-09-03",0.1344,0.1349,0.1327,0.1333,231697.0],["2002-09-04",0.1327,0.1338,0.1324,0.1333,78380.0],["2002-09-05",0.1327,0.1334,0.132,0.1321,83406.0],["2002-09-06",0.1327,0.1332,0.131,0.1332,213740.0],["2002-09-09",0.1332,0.1333,0.1321,0.1333,45966.0],["2002-09-10",0.1335,0.1335,0.1327,0.1332,56131.0],["2002-09-11",0.1337,0.1337,0.1324,0.1328,84592.0],["2002-09-12",0.1332,0.1333,0.1321,0.1328,241918.0],["2002-09-13",0.1333,0.1333,0.1323,0.1331,64997.0],["2002-09-16",0.1325,0.1335,0.1324,0.1324,73241.0],["2002-09-17",0.1335,0.1337,0.1321,0.1333,93288.0],["2002-09-18",0.1333,0.1338,0.132,0.133,105994.0],["2002-09-19",0.1403,0.141,0.1381,0.1384,84479.0],["2002-09-20",0.1379,0.1401,0.1379,0.1395,50427.0],["2002-09-23",0.1379,0.1404,0.1379,0.1401,97693.0],["2002-09-24",0.1392,0.1398,0.1379,0.1389,102437.0],["2002-09-25",0.1393,0.1395,0.137,0.1383,81656.0],["2002-09-26",0.1392,0.141,0.1381,0.141,107575.0],["2002-09-27",0.1394,0.1407,0.1386,0.139,172065.0],["2002-09-30",0.1386,0.1389,0.1359,0.1374,206794.0],["2002-10-01",0.1376,0.1376,0.1339,0.136,90126.0],["2002-10-02",0.1361,0.1368,0.1361,0.1368,94531.0],["2002-10-03",0.1364,0.1364,0.1333,0.1338,86399.0],["2002-10-04",0.1338,0.1345,0.1301,0.1319,57656.0],["2002-10-07",0.1298,0.1326,0.128,0.1308,764777.0],["2002-10-08",0.1317,0.1321,0.1267,0.1294,283763.0],["2002-10-09",0.1279,0.1279,0.1238,0.1249,365871.0],["2002-10-10",0.1248,0.127,0.1216,0.1266,319960.0],["2002-10-11",0.1266,0.1334,0.1266,0.1286,279415.0],["2002-10-14",0.1287,0.1294,0.1248,0.1255,121524.0],["2002-10-15",0.1298,0.1307,0.1283,0.1298,136940.0],["2002-10-16",0.1303,0.1304,0.128,0.1299,131745.0],["2002-10-17",0.1308,0.1324,0.1302,0.1324,155293.0],["2002-10-18",0.133,0.134,0.1304,0.1336,110907.0],["2002-10-21",0.1339,0.1339,0.1312,0.1318,74653.0],["2002-10-22",0.1331,0.1331,0.1316,0.1319,228704.0],["2002-10-23",0.1313,0.1336,0.1289,0.132,217015.0],["2002-10-24",0.1308,0.1341,0.1308,0.1325,273485.0],["2002-10-25",0.1341,0.1358,0.1326,0.1329,95717.0],["2002-10-28",0.1343,0.1351,0.1329,0.1332,120168.0],["2002-10-29",0.1336,0.1336,0.1312,0.1329,103453.0],["2002-10-30",0.1326,0.1329,0.1314,0.1318,132931.0],["2002-10-31",0.1326,0.1343,0.132,0.1336,104921.0],["2002-11-01",0.1342,0.1342,0.1327,0.1334,96564.0],["2002-11-04",0.1342,0.1373,0.1341,0.1373,132874.0],["2002-11-05",0.1366,0.137,0.1354,0.1363,96451.0],["2002-11-06",0.1373,0.1379,0.1361,0.1379,66860.0],["2002-11-07",0.1379,0.1379,0.1358,0.1361,51896.0],["2002-11-08",0.1369,0.1369,0.1354,0.1364,86625.0],["2002-11-11",0.1358,0.1359,0.1338,0.135,66183.0],["2002-11-12",0.1354,0.1378,0.1354,0.1367,100121.0],["2002-11-13",0.1367,0.1369,0.1343,0.1345,128752.0],["2002-11-14",0.1345,0.1378,0.1342,0.1373,73580.0],["2002-11-15",0.1373,0.1404,0.1364,0.1404,239151.0],["2002-11-18",0.1411,0.1411,0.1376,0.1383,208883.0],["2002-11-19",0.1387,0.1395,0.1373,0.1374,94023.0],["2002-11-20",0.1374,0.1392,0.1373,0.1383,161618.0],["2002-11-21",0.1389,0.1391,0.1373,0.1379,135246.0],["2002-11-22",0.1379,0.1404,0.1373,0.1404,248977.0],["2002-11-25",0.1401,0.1401,0.1373,0.1386,103792.0],["2002-11-26",0.1389,0.1392,0.137,0.1379,159359.0],["2002-11-27",0.1389,0.1401,0.1376,0.1392,73750.0],["2002-11-29",0.1401,0.1401,0.137,0.1375,49355.0],["2002-12-02",0.1375,0.1401,0.1373,0.1379,152582.0],["2002-12-03",0.1379,0.1379,0.1366,0.1368,153994.0],["2002-12-04",0.1353,0.1379,0.1353,0.1373,310756.0],["2002-12-05",0.1379,0.1383,0.1356,0.1383,109326.0],["2002-12-06",0.1383,0.1389,0.1373,0.1386,125646.0],["2002-12-09",0.1386,0.1396,0.1384,0.1391,118248.0],["2002-12-10",0.1395,0.1402,0.1384,0.1386,201486.0],["2002-12-11",0.1381,0.1392,0.1376,0.1386,65279.0],["2002-12-12",0.1386,0.1386,0.1367,0.1372,118361.0],["2002-12-13",0.1372,0.1373,0.1351,0.1353,180987.0],["2002-12-16",0.1364,0.1364,0.1342,0.1361,163086.0],["2002-12-17",0.1361,0.1361,0.1333,0.1351,484854.0],["2002-12-18",0.1354,0.1355,0.1343,0.1346,204196.0],["2002-12-19",0.1427,0.1439,0.1419,0.1424,202615.0],["2002-12-20",0.1428,0.1436,0.1417,0.1436,278398.0],["2002-12-23",0.1436,0.146,0.1429,0.1458,98597.0],["2002-12-24",0.146,0.1476,0.1453,0.1458,50766.0],["2002-12-26",0.146,0.146,0.144,0.1444,56978.0],["2002-12-27",0.1452,0.1454,0.1435,0.1445,79397.0],["2002-12-30",0.1439,0.1456,0.1432,0.1456,123105.0],["2002-12-31",0.1469,0.1479,0.1446,0.1479,209109.0],["2003-01-02",0.1479,0.1479,0.1446,0.1459,194596.0],["2003-01-03",0.1463,0.1471,0.145,0.1471,117514.0],["2003-01-06",0.1477,0.1511,0.1467,0.1503,203236.0],["2003-01-07",0.151,0.1513,0.1454,0.146,1334619.0],["2003-01-08",0.146,0.1484,0.146,0.1475,194879.0],["2003-01-09",0.1485,0.1485,0.1466,0.1476,120733.0],["2003-01-10",0.1477,0.1481,0.1459,0.1463,342210.0],["2003-01-13",0.1478,0.1478,0.1456,0.1463,108761.0],["2003-01-14",0.1463,0.1464,0.1458,0.1463,169128.0],["2003-01-15",0.1463,0.1468,0.1432,0.1456,298840.0],["2003-01-16",0.1452,0.1452,0.1434,0.1442,158286.0],["2003-01-17",0.1444,0.1446,0.1429,0.1446,76404.0],["2003-01-21",0.1446,0.1446,0.1428,0.1431,88658.0],["2003-01-22",0.1432,0.1446,0.1427,0.1438,104752.0],["2003-01-23",0.1439,0.1455,0.1438,0.1452,137787.0],["2003-01-24",0.1459,0.1459,0.1444,0.1447,210973.0],["2003-01-27",0.1448,0.1454,0.1439,0.1452,214417.0],["2003-01-28",0.145,0.1464,0.1445,0.1458,147613.0],["2003-01-29",0.1458,0.1483,0.1458,0.1483,701700.0],["2003-01-30",0.1486,0.1486,0.1462,0.1462,934018.0],["2003-01-31",0.1471,0.1508,0.147,0.1508,261005.0],["2003-02-03",0.1508,0.1512,0.1497,0.1506,318831.0],["2003-02-04",0.1497,0.1514,0.1497,0.1514,286530.0],["2003-02-05",0.1513,0.152,0.1506,0.1514,650142.0],["2003-02-06",0.1515,0.1536,0.1513,0.1514,481522.0],["2003-02-07",0.152,0.1533,0.1513,0.1513,122032.0],["2003-02-10",0.152,0.1533,0.1506,0.1533,101307.0],["2003-02-11",0.1538,0.1538,0.1518,0.1524,94870.0],["2003-02-12",0.152,0.1533,0.1503,0.1508,224300.0],["2003-02-13",0.1491,0.1512,0.1491,0.1512,119321.0],["2003-02-14",0.1504,0.1526,0.1504,0.152,134851.0],["2003-02-18",0.153,0.1545,0.153,0.1545,127961.0],["2003-02-19",0.1539,0.1547,0.1533,0.1547,97128.0],["2003-02-20",0.1541,0.1555,0.1534,0.1555,123839.0],["2003-02-21",0.1554,0.1561,0.1547,0.1553,221871.0],["2003-02-24",0.1555,0.1555,0.1541,0.1547,403593.0],["2003-02-25",0.1547,0.1566,0.1541,0.1559,148516.0],["2003-02-26",0.1557,0.1568,0.1547,0.1557,155970.0],["2003-02-27",0.1562,0.158,0.1557,0.1577,172573.0],["2003-02-28",0.1577,0.1584,0.1567,0.1567,107067.0],["2003-03-03",0.1565,0.1577,0.1563,0.1571,96733.0],["2003-03-04",0.1573,0.1582,0.1572,0.158,200356.0],["2003-03-05",0.1577,0.1591,0.1563,0.1584,280431.0],["2003-03-06",0.1586,0.159,0.1582,0.1584,147613.0],["2003-03-07",0.1585,0.1592,0.1581,0.1587,148855.0],["2003-03-10",0.1587,0.159,0.1575,0.1588,307650.0],["2003-03-11",0.1589,0.1593,0.1585,0.1593,105317.0],["2003-03-12",0.1593,0.1608,0.1592,0.1598,300083.0],["2003-03-13",0.1598,0.161,0.1593,0.1597,552618.0],["2003-03-14",0.1597,0.1608,0.1597,0.1608,195895.0],["2003-03-17",0.1597,0.1614,0.1596,0.1605,436515.0],["2003-03-18",0.1706,0.174,0.1703,0.1734,464411.0],["2003-03-19",0.1728,0.1763,0.1728,0.1757,274332.0],["2003-03-20",0.1745,0.1782,0.1728,0.1782,201994.0],["2003-03-21",0.178,0.1782,0.1758,0.1771,391282.0],["2003-03-24",0.1735,0.1755,0.1735,0.1748,169241.0],["2003-03-25",0.1735,0.1758,0.1735,0.175,276139.0],["2003-03-26",0.175,0.1776,0.174,0.1773,205777.0],["2003-03-27",0.1773,0.1773,0.1742,0.1762,162465.0],["2003-03-28",0.1763,0.1763,0.1747,0.1747,139933.0],["2003-03-31",0.1739,0.1764,0.1735,0.1746,200526.0],["2003-04-01",0.1746,0.1778,0.1746,0.1777,138521.0],["2003-04-02",0.1781,0.1794,0.1781,0.1789,192846.0],["2003-04-03",0.1789,0.1789,0.1766,0.1772,173081.0],["2003-04-04",0.1777,0.1793,0.1771,0.1771,154502.0],["2003-04-07",0.1789,0.1794,0.1771,0.1771,142135.0],["2003-04-08",0.1773,0.1781,0.1765,0.1771,157439.0],["2003-04-09",0.1768,0.1793,0.1761,0.1793,117345.0],["2003-04-10",0.1795,0.1816,0.1784,0.1807,223791.0],["2003-04-11",0.1824,0.1829,0.1807,0.1823,277608.0],["2003-04-14",0.1828,0.1839,0.1823,0.1839,188159.0],["2003-04-15",0.1836,0.186,0.1826,0.186,116159.0],["2003-04-16",0.186,0.1874,0.1857,0.1868,185787.0],["2003-04-17",0.1865,0.1882,0.1865,0.1882,163820.0],["2003-04-21",0.1875,0.1881,0.1873,0.188,162352.0],["2003-04-22",0.188,0.1905,0.188,0.1901,190079.0],["2003-04-23",0.1898,0.1908,0.1894,0.1899,96620.0],["2003-04-24",0.1901,0.1902,0.1861,0.1861,228422.0],["2003-04-25",0.187,0.1877,0.1841,0.1847,152978.0],["2003-04-28",0.1847,0.186,0.1841,0.1846,145072.0],["2003-04-29",0.1854,0.187,0.1846,0.1847,153768.0],["2003-04-30",0.185,0.1853,0.182,0.1822,211763.0],["2003-05-01",0.1825,0.1847,0.1793,0.1829,296186.0],["2003-05-02",0.184,0.1894,0.184,0.187,292967.0],["2003-05-05",0.1885,0.1909,0.1865,0.1894,185222.0],["2003-05-06",0.1901,0.1934,0.1901,0.1927,183980.0],["2003-05-07",0.193,0.1959,0.1912,0.1935,243782.0],["2003-05-08",0.1927,0.1953,0.1917,0.1953,141796.0],["2003-05-09",0.1953,0.1995,0.1943,0.1995,184093.0],["2003-05-12",0.1988,0.2014,0.1977,0.2007,152582.0],["2003-05-13",0.2005,0.2016,0.1967,0.2006,224130.0],["2003-05-14",0.2004,0.2024,0.1991,0.2016,141796.0],["2003-05-15",0.2024,0.2024,0.199,0.2017,130333.0],["2003-05-16",0.2014,0.2045,0.1988,0.2045,182286.0],["2003-05-19",0.2049,0.205,0.2032,0.205,159359.0],["2003-05-20",0.2047,0.2079,0.2046,0.2068,227914.0],["2003-05-21",0.208,0.2103,0.2071,0.209,202728.0],["2003-05-22",0.2089,0.2118,0.2071,0.2114,186182.0],["2003-05-23",0.2104,0.211,0.2092,0.2097,147443.0],["2003-05-27",0.21,0.2127,0.2097,0.2115,254172.0],["2003-05-28",0.2111,0.2119,0.2062,0.2068,221984.0],["2003-05-29",0.2068,0.2078,0.197,0.2024,344920.0],["2003-05-30",0.2024,0.2057,0.2022,0.2041,310586.0],["2003-06-02",0.2042,0.2094,0.2042,0.2063,154841.0],["2003-06-03",0.2071,0.208,0.205,0.2069,97919.0],["2003-06-04",0.2069,0.2078,0.2064,0.2066,172403.0],["2003-06-05",0.2068,0.2092,0.2066,0.2086,97750.0],["2003-06-06",0.2093,0.2126,0.2089,0.2121,180422.0],["2003-06-09",0.2121,0.2122,0.2071,0.2071,225542.0],["2003-06-10",0.2075,0.2114,0.2074,0.2098,168676.0],["2003-06-11",0.2092,0.2136,0.2092,0.2128,142531.0],["2003-06-12",0.2131,0.2141,0.2075,0.2076,215095.0],["2003-06-13",0.2068,0.2068,0.1997,0.2032,374285.0],["2003-06-16",0.2042,0.2079,0.2042,0.206,193071.0],["2003-06-17",0.2053,0.2071,0.202,0.2022,215998.0],["2003-06-18",0.2012,0.2019,0.1978,0.2019,730161.0],["2003-06-19",0.2115,0.2141,0.2076,0.211,489032.0],["2003-06-20",0.2107,0.2115,0.2089,0.2112,335941.0],["2003-06-23",0.2112,0.2112,0.2085,0.2094,272525.0],["2003-06-24",0.2075,0.2108,0.2068,0.2107,347970.0],["2003-06-25",0.2115,0.2153,0.2096,0.214,231132.0],["2003-06-26",0.2135,0.2184,0.2131,0.2184,237005.0],["2003-06-27",0.2183,0.2221,0.2181,0.2195,352318.0],["2003-06-30",0.2207,0.2209,0.2158,0.2187,242370.0],["2003-07-01",0.2188,0.2215,0.2156,0.2215,219274.0],["2003-07-02",0.2212,0.2247,0.2203,0.2247,103453.0],["2003-07-03",0.2239,0.2259,0.2215,0.2259,84479.0],["2003-07-07",0.2261,0.2284,0.2246,0.2284,156930.0],["2003-07-08",0.2281,0.2281,0.2254,0.2268,119491.0],["2003-07-09",0.2268,0.2268,0.2225,0.2241,161392.0],["2003-07-10",0.2243,0.2245,0.2184,0.2185,146258.0],["2003-07-11",0.219,0.2235,0.219,0.223,254229.0],["2003-07-14",0.2238,0.2288,0.2238,0.2274,289523.0],["2003-07-15",0.2274,0.2284,0.2252,0.2256,67707.0],["2003-07-16",0.2258,0.2268,0.2232,0.2261,115255.0],["2003-07-17",0.2261,0.2264,0.2215,0.2235,136714.0],["2003-07-18",0.2226,0.2257,0.222,0.2242,118079.0],["2003-07-21",0.2238,0.2249,0.2216,0.2228,114747.0],["2003-07-22",0.223,0.2247,0.2218,0.2247,154333.0],["2003-07-23",0.2247,0.2247,0.2215,0.2218,100347.0],["2003-07-24",0.2226,0.2241,0.2219,0.223,62794.0],["2003-07-25",0.2233,0.2242,0.2218,0.2242,96225.0],["2003-07-28",0.2235,0.2261,0.2203,0.2211,107293.0],["2003-07-29",0.2211,0.2257,0.2211,0.2257,140724.0],["2003-07-30",0.2268,0.2307,0.2265,0.2307,116272.0],["2003-07-31",0.2307,0.2326,0.2278,0.2284,152752.0],["2003-08-01",0.2288,0.2313,0.2222,0.224,232544.0],["2003-08-04",0.2245,0.2245,0.2168,0.2211,182455.0],["2003-08-05",0.2215,0.2245,0.2215,0.2245,129712.0],["2003-08-06",0.2244,0.2262,0.2211,0.2246,127171.0],["2003-08-07",0.2241,0.2271,0.2239,0.2245,57430.0],["2003-08-08",0.2253,0.2257,0.2226,0.2226,178502.0],["2003-08-11",0.223,0.2253,0.222,0.2249,134286.0],["2003-08-12",0.2249,0.2261,0.2223,0.2245,142135.0],["2003-08-13",0.2244,0.2245,0.2212,0.2216,149646.0],["2003-08-14",0.2214,0.2215,0.2202,0.2205,191660.0],["2003-08-15",0.2211,0.2211,0.2185,0.2191,82220.0],["2003-08-18",0.2205,0.2214,0.2188,0.2188,81656.0],["2003-08-19",0.2203,0.221,0.2185,0.2203,110738.0],["2003-08-20",0.2203,0.2207,0.2183,0.2207,185956.0],["2003-08-21",0.2207,0.2218,0.2195,0.2211,86794.0],["2003-08-22",0.2219,0.2219,0.2195,0.2199,943731.0],["2003-08-25",0.2199,0.2204,0.217,0.2171,161787.0],["2003-08-26",0.2162,0.2188,0.2153,0.2188,309513.0],["2003-08-27",0.2185,0.2228,0.2176,0.2226,322163.0],["2003-08-28",0.223,0.223,0.221,0.2222,79453.0],["2003-08-29",0.2215,0.2236,0.2214,0.2231,85608.0],["2003-09-02",0.2269,0.2269,0.2226,0.2255,159302.0],["2003-09-03",0.2245,0.2297,0.2244,0.2287,143039.0],["2003-09-04",0.2284,0.2306,0.2276,0.2293,98258.0],["2003-09-05",0.2289,0.2289,0.2267,0.2279,134342.0],["2003-09-08",0.2279,0.23,0.2275,0.2288,95830.0],["2003-09-09",0.2291,0.2291,0.2272,0.2281,134116.0],["2003-09-10",0.2275,0.2275,0.2234,0.2234,156140.0],["2003-09-11",0.2245,0.2265,0.2245,0.2254,72564.0],["2003-09-12",0.2255,0.2278,0.2241,0.2278,84310.0],["2003-09-15",0.2276,0.2284,0.2249,0.2255,72225.0],["2003-09-16",0.2257,0.2276,0.2255,0.2257,59519.0],["2003-09-17",0.2258,0.2272,0.2249,0.2258,264393.0],["2003-09-18",0.2368,0.2382,0.2355,0.2368,152187.0],["2003-09-19",0.2369,0.2378,0.2362,0.2368,88263.0],["2003-09-22",0.2372,0.2372,0.2355,0.2372,102380.0],["2003-09-23",0.2372,0.2396,0.2364,0.2396,110060.0],["2003-09-24",0.2396,0.2407,0.2384,0.2398,114804.0],["2003-09-25",0.2398,0.2414,0.2376,0.2395,93288.0],["2003-09-26",0.2386,0.2401,0.2378,0.2381,65336.0],["2003-09-29",0.2389,0.2405,0.2382,0.2389,113900.0],["2003-09-30",0.2389,0.2439,0.2385,0.2435,246097.0],["2003-10-01",0.2439,0.245,0.243,0.244,103679.0],["2003-10-02",0.2446,0.248,0.2446,0.248,140215.0],["2003-10-03",0.2488,0.256,0.2487,0.2515,176695.0],["2003-10-06",0.2511,0.2538,0.2503,0.2536,83688.0],["2003-10-07",0.2536,0.2556,0.2526,0.2527,102888.0],["2003-10-08",0.2528,0.2535,0.2507,0.2524,78098.0],["2003-10-09",0.2527,0.2537,0.2492,0.2507,118757.0],["2003-10-10",0.2509,0.2514,0.2489,0.2499,82616.0],["2003-10-13",0.2503,0.2512,0.2483,0.2483,74484.0],["2003-10-14",0.2487,0.2505,0.2479,0.2487,138126.0],["2003-10-15",0.2491,0.2499,0.2462,0.2462,142079.0],["2003-10-16",0.2478,0.248,0.2456,0.2474,263377.0],["2003-10-17",0.2462,0.2482,0.2445,0.245,165683.0],["2003-10-20",0.246,0.2461,0.2438,0.2446,114126.0],["2003-10-21",0.2458,0.247,0.2452,0.2459,90352.0],["2003-10-22",0.2461,0.2461,0.241,0.2411,90917.0],["2003-10-23",0.2386,0.2402,0.2374,0.2389,131688.0],["2003-10-24",0.2389,0.2401,0.2389,0.2401,105768.0],["2003-10-27",0.2399,0.2445,0.2397,0.2402,218878.0],["2003-10-28",0.2405,0.2409,0.2328,0.2361,546067.0],["2003-10-29",0.2364,0.2381,0.2362,0.2364,144620.0],["2003-10-30",0.2368,0.2368,0.2347,0.2359,161618.0],["2003-10-31",0.2364,0.2364,0.2302,0.2356,260102.0],["2003-11-03",0.2364,0.2407,0.2364,0.2403,181664.0],["2003-11-04",0.2417,0.2449,0.2393,0.2434,320017.0],["2003-11-05",0.2443,0.2443,0.2421,0.243,80357.0],["2003-11-06",0.2431,0.2473,0.2425,0.247,147952.0],["2003-11-07",0.2471,0.2487,0.2455,0.2463,162521.0],["2003-11-10",0.2467,0.2468,0.2439,0.2446,120394.0],["2003-11-11",0.2443,0.2443,0.2416,0.2425,85157.0],["2003-11-12",0.2431,0.2482,0.2431,0.2482,158286.0],["2003-11-13",0.2478,0.2495,0.2465,0.2495,62343.0],["2003-11-14",0.2503,0.2529,0.2496,0.2522,93063.0],["2003-11-17",0.2522,0.254,0.2501,0.2533,168563.0],["2003-11-18",0.2527,0.2558,0.2527,0.2537,223001.0],["2003-11-19",0.2548,0.2558,0.253,0.253,242257.0],["2003-11-20",0.2536,0.2536,0.2483,0.25,174380.0],["2003-11-21",0.2501,0.2519,0.2464,0.2476,143152.0],["2003-11-24",0.2496,0.2522,0.2487,0.2519,101533.0],["2003-11-25",0.2536,0.2545,0.2522,0.2536,147161.0],["2003-11-26",0.2552,0.2561,0.2526,0.2545,121524.0],["2003-11-28",0.2564,0.2589,0.2564,0.2569,59463.0],["2003-12-01",0.2585,0.262,0.2579,0.2618,139707.0],["2003-12-02",0.2633,0.2633,0.2609,0.2627,193128.0],["2003-12-03",0.2642,0.2642,0.2615,0.2618,77307.0],["2003-12-04",0.2627,0.2627,0.2584,0.2584,85608.0],["2003-12-05",0.2594,0.262,0.2589,0.2597,95039.0],["2003-12-08",0.2598,0.265,0.2598,0.265,125138.0],["2003-12-09",0.2656,0.2669,0.2639,0.2669,129825.0],["2003-12-10",0.2681,0.2683,0.2663,0.2673,140441.0],["2003-12-11",0.2673,0.2702,0.2671,0.269,131745.0],["2003-12-12",0.2703,0.2715,0.2669,0.269,207020.0],["2003-12-15",0.2707,0.2714,0.2659,0.2664,94418.0],["2003-12-16",0.2674,0.2686,0.2662,0.2679,130333.0],["2003-12-17",0.2684,0.2704,0.2684,0.2704,104357.0],["2003-12-18",0.2826,0.2837,0.2808,0.283,104695.0],["2003-12-19",0.2831,0.2856,0.2824,0.2852,125759.0],["2003-12-22",0.2856,0.2862,0.2835,0.2862,108705.0],["2003-12-23",0.2852,0.2909,0.285,0.2873,337466.0],["2003-12-24",0.2877,0.2886,0.2874,0.2877,33486.0],["2003-12-26",0.2864,0.2899,0.2864,0.2892,32526.0],["2003-12-29",0.2904,0.2907,0.288,0.2902,142756.0],["2003-12-30",0.2908,0.292,0.2885,0.2903,71943.0],["2003-12-31",0.2914,0.2929,0.2879,0.2901,118361.0],["2004-01-02",0.2903,0.2908,0.2887,0.2888,58559.0],["2004-01-05",0.2908,0.2931,0.2869,0.2881,148855.0],["2004-01-06",0.2892,0.2892,0.2853,0.2867,170201.0],["2004-01-07",0.2864,0.2876,0.2834,0.2841,158850.0],["2004-01-08",0.2841,0.2848,0.2828,0.2837,184601.0],["2004-01-09",0.2843,0.2853,0.2825,0.2847,197024.0],["2004-01-12",0.2852,0.2873,0.283,0.2845,166643.0],["2004-01-13",0.289,0.2891,0.2829,0.2852,213062.0],["2004-01-14",0.2839,0.2888,0.2839,0.2854,474745.0],["2004-01-15",0.2864,0.2871,0.2846,0.285,100686.0],["2004-01-16",0.286,0.2867,0.2803,0.2803,156535.0],["2004-01-20",0.2803,0.2813,0.2792,0.2795,141796.0],["2004-01-21",0.2808,0.2828,0.2788,0.2807,201429.0],["2004-01-22",0.2827,0.2923,0.2813,0.2841,203067.0],["2004-01-23",0.2826,0.2885,0.2821,0.2882,138069.0],["2004-01-26",0.2882,0.2923,0.2864,0.2923,171782.0],["2004-01-27",0.2929,0.2977,0.2922,0.2964,271622.0],["2004-01-28",0.2977,0.3006,0.2953,0.2964,184657.0],["2004-01-29",0.2965,0.2968,0.2934,0.2968,170427.0],["2004-01-30",0.2975,0.2994,0.2964,0.2971,171105.0],["2004-02-02",0.2989,0.3071,0.2988,0.3066,174380.0],["2004-02-03",0.3059,0.3108,0.3037,0.3042,260328.0],["2004-02-04",0.3031,0.3031,0.2987,0.2987,122709.0],["2004-02-05",0.2988,0.3006,0.2973,0.2981,155575.0],["2004-02-06",0.299,0.3052,0.2973,0.3052,191490.0],["2004-02-09",0.3052,0.3068,0.3034,0.3068,65505.0],["2004-02-10",0.3102,0.312,0.3102,0.312,458821.0],["2004-02-11",0.3114,0.314,0.3101,0.313,98540.0],["2004-02-12",0.3113,0.3134,0.3093,0.3122,133608.0],["2004-02-13",0.3111,0.313,0.3099,0.3125,127227.0],["2004-02-17",0.3128,0.3151,0.3081,0.3106,220290.0],["2004-02-18",0.3132,0.3157,0.3111,0.3134,215660.0],["2004-02-19",0.3085,0.3115,0.307,0.3102,370445.0],["2004-02-20",0.3097,0.3123,0.3076,0.3117,114578.0],["2004-02-23",0.3104,0.3138,0.3104,0.3138,105768.0],["2004-02-24",0.3127,0.3186,0.3121,0.3171,210690.0],["2004-02-25",0.318,0.3215,0.3173,0.3213,159698.0],["2004-02-26",0.3227,0.3227,0.3175,0.3178,186069.0],["2004-02-27",0.3187,0.3202,0.3163,0.3177,102888.0],["2004-03-01",0.3197,0.3255,0.3197,0.3255,175509.0],["2004-03-02",0.327,0.3303,0.3245,0.3303,84874.0],["2004-03-03",0.3292,0.3327,0.3288,0.3301,107406.0],["2004-03-04",0.3289,0.3347,0.3289,0.3323,96733.0],["2004-03-05",0.3327,0.3376,0.3319,0.3351,118361.0],["2004-03-08",0.3352,0.3377,0.3322,0.3342,162803.0],["2004-03-09",0.333,0.336,0.3322,0.3348,126380.0],["2004-03-10",0.3357,0.3379,0.3313,0.3313,120789.0],["2004-03-11",0.3315,0.3315,0.3259,0.3259,91538.0],["2004-03-12",0.328,0.331,0.3265,0.331,106446.0],["2004-03-15",0.331,0.3323,0.3303,0.3306,124121.0],["2004-03-16",0.3316,0.3346,0.3306,0.3325,107914.0],["2004-03-17",0.3334,0.3387,0.3329,0.3383,169693.0],["2004-03-18",0.3508,0.3563,0.3508,0.3563,97015.0],["2004-03-19",0.3554,0.358,0.352,0.352,141006.0],["2004-03-22",0.352,0.355,0.3505,0.3539,106333.0],["2004-03-23",0.3553,0.3558,0.3539,0.3539,106220.0],["2004-03-24",0.3546,0.3557,0.3527,0.3532,173137.0],["2004-03-25",0.3538,0.3582,0.3538,0.3582,124799.0],["2004-03-26",0.357,0.3575,0.3538,0.354,114070.0],["2004-03-29",0.3539,0.358,0.3533,0.358,121467.0],["2004-03-30",0.358,0.3635,0.358,0.3635,105712.0],["2004-03-31",0.3634,0.3711,0.3634,0.3666,268572.0],["2004-04-01",0.3789,0.3862,0.3767,0.3803,465597.0],["2004-04-02",0.3803,0.3803,0.3718,0.3718,291838.0],["2004-04-05",0.371,0.371,0.3535,0.356,444590.0],["2004-04-06",0.3532,0.3532,0.3185,0.3369,1107665.0],["2004-04-07",0.3371,0.3494,0.3294,0.3389,557531.0],["2004-04-08",0.3389,0.3395,0.3267,0.3267,297654.0],["2004-04-12",0.3231,0.3231,0.2939,0.3041,888673.0],["2004-04-13",0.2959,0.3091,0.2872,0.3018,603328.0],["2004-04-14",0.2927,0.3045,0.2918,0.2942,388176.0],["2004-04-15",0.2957,0.3011,0.2905,0.3011,356214.0],["2004-04-16",0.3013,0.3122,0.2976,0.3063,237965.0],["2004-04-19",0.3086,0.3101,0.3005,0.3069,152526.0],["2004-04-20",0.3086,0.3099,0.2931,0.2931,290935.0],["2004-04-21",0.2931,0.296,0.2895,0.2931,283593.0],["2004-04-22",0.2931,0.305,0.2931,0.3018,567470.0],["2004-04-23",0.3049,0.3049,0.2954,0.3,218765.0],["2004-04-26",0.2999,0.309,0.2999,0.3049,309796.0],["2004-04-27",0.3049,0.3114,0.3045,0.3097,303923.0],["2004-04-28",0.311,0.3119,0.3078,0.309,296017.0],["2004-04-29",0.3076,0.3107,0.2978,0.3045,181382.0],["2004-04-30",0.3045,0.3099,0.2952,0.2972,355085.0],["2004-05-03",0.2972,0.3022,0.2933,0.3004,421663.0],["2004-05-04",0.3025,0.3067,0.3004,0.3028,478416.0],["2004-05-05",0.2935,0.2968,0.293,0.2937,1283683.0],["2004-05-06",0.2939,0.2958,0.2913,0.2954,704805.0],["2004-05-07",0.2918,0.2926,0.2871,0.2896,461644.0],["2004-05-10",0.2896,0.2897,0.2795,0.2856,481070.0],["2004-05-11",0.2863,0.2931,0.2863,0.2876,186069.0],["2004-05-12",0.2883,0.2883,0.2837,0.2859,452157.0],["2004-05-13",0.2861,0.2895,0.2841,0.2861,219556.0],["2004-05-14",0.2852,0.2947,0.2842,0.2929,186860.0],["2004-05-17",0.2927,0.2977,0.2886,0.2947,185730.0],["2004-05-18",0.2945,0.2972,0.2936,0.2968,331650.0],["2004-05-19",0.2968,0.2995,0.2905,0.2909,460458.0],["2004-05-20",0.2913,0.2968,0.2913,0.2943,152526.0],["2004-05-21",0.294,0.2967,0.2931,0.2931,345711.0],["2004-05-24",0.2934,0.2977,0.2934,0.2977,249598.0],["2004-05-25",0.2976,0.3042,0.2972,0.3042,219104.0],["2004-05-26",0.304,0.3114,0.2996,0.3111,411950.0],["2004-05-27",0.3113,0.3148,0.3079,0.3101,298502.0],["2004-05-28",0.3092,0.3142,0.3092,0.3121,341475.0],["2004-06-01",0.3113,0.3116,0.3048,0.3076,251631.0],["2004-06-02",0.3086,0.312,0.3077,0.3099,248695.0],["2004-06-03",0.3121,0.3121,0.3088,0.3098,794593.0],["2004-06-04",0.3086,0.3158,0.3086,0.3125,630886.0],["2004-06-07",0.3158,0.3163,0.3115,0.3135,142418.0],["2004-06-08",0.314,0.3147,0.3119,0.3147,146088.0],["2004-06-09",0.3138,0.3168,0.3131,0.3135,145580.0],["2004-06-10",0.314,0.3147,0.3102,0.3108,107575.0],["2004-06-14",0.304,0.3074,0.304,0.3058,269306.0],["2004-06-15",0.3058,0.3135,0.3058,0.3128,209674.0],["2004-06-16",0.3128,0.3163,0.3106,0.3155,315443.0],["2004-06-17",0.3261,0.3375,0.3261,0.3353,378068.0],["2004-06-18",0.3353,0.3402,0.3348,0.3389,163820.0],["2004-06-21",0.3405,0.3458,0.3405,0.3458,351810.0],["2004-06-22",0.345,0.3456,0.343,0.3434,297146.0],["2004-06-23",0.3434,0.346,0.3425,0.344,136996.0],["2004-06-24",0.3459,0.3479,0.3434,0.3441,150493.0],["2004-06-25",0.3431,0.3477,0.3429,0.3453,267782.0],["2004-06-28",0.3453,0.3463,0.3441,0.3453,221194.0],["2004-06-29",0.3444,0.3444,0.3346,0.3357,308553.0],["2004-06-30",0.3358,0.3405,0.3344,0.3393,324760.0],["2004-07-01",0.3405,0.3445,0.3369,0.34,253551.0],["2004-07-02",0.3398,0.3466,0.3398,0.3453,332892.0],["2004-07-06",0.3468,0.3472,0.3386,0.3444,285683.0],["2004-07-07",0.3448,0.352,0.3439,0.3474,147613.0],["2004-07-08",0.3548,0.3548,0.3459,0.347,172234.0],["2004-07-09",0.3482,0.3496,0.3429,0.3468,88545.0],["2004-07-12",0.3469,0.3515,0.3446,0.3515,87924.0],["2004-07-13",0.3515,0.3515,0.3425,0.3432,114465.0],["2004-07-14",0.3442,0.345,0.3425,0.3445,151001.0],["2004-07-15",0.3443,0.3515,0.3443,0.35,109608.0],["2004-07-16",0.352,0.3544,0.3516,0.3536,219443.0],["2004-07-19",0.3549,0.3571,0.3525,0.3567,118982.0],["2004-07-20",0.3576,0.3597,0.3557,0.3586,227518.0],["2004-07-21",0.3592,0.3592,0.3527,0.3539,140385.0],["2004-07-22",0.3527,0.353,0.3441,0.3441,159641.0],["2004-07-23",0.3452,0.3462,0.3404,0.3404,111415.0],["2004-07-26",0.3396,0.3432,0.3379,0.3402,118305.0],["2004-07-27",0.3391,0.3444,0.3379,0.3393,142474.0],["2004-07-28",0.34,0.3466,0.3366,0.344,98371.0],["2004-07-29",0.3448,0.3515,0.3405,0.3412,236780.0],["2004-07-30",0.3453,0.3477,0.3415,0.3442,140780.0],["2004-08-02",0.3439,0.3457,0.339,0.3453,297598.0],["2004-08-03",0.3458,0.3539,0.3449,0.3504,217749.0],["2004-08-04",0.3505,0.3569,0.3481,0.3568,243782.0],["2004-08-05",0.3559,0.3579,0.3496,0.3497,96846.0],["2004-08-06",0.3506,0.3566,0.3478,0.3499,120789.0],["2004-08-09",0.3511,0.3539,0.3477,0.3495,78437.0],["2004-08-10",0.3511,0.355,0.3489,0.3501,143829.0],["2004-08-11",0.3515,0.3521,0.3495,0.3516,84197.0],["2004-08-12",0.3516,0.353,0.3462,0.3472,143999.0],["2004-08-13",0.3472,0.3499,0.342,0.3424,125251.0],["2004-08-16",0.3429,0.3476,0.3429,0.3476,124517.0],["2004-08-17",0.3492,0.3561,0.3478,0.3561,106841.0],["2004-08-18",0.3561,0.3611,0.3561,0.3577,157269.0],["2004-08-19",0.3576,0.3583,0.3516,0.3517,117288.0],["2004-08-20",0.358,0.3633,0.3557,0.3628,217580.0],["2004-08-23",0.3637,0.3637,0.3589,0.3607,93345.0],["2004-08-24",0.3611,0.3645,0.3605,0.3645,175622.0],["2004-08-25",0.3645,0.3655,0.3581,0.3586,142192.0],["2004-08-26",0.361,0.362,0.3573,0.359,158173.0],["2004-08-27",0.3613,0.3624,0.3537,0.3556,186464.0],["2004-08-30",0.3572,0.3606,0.3561,0.3597,141740.0],["2004-08-31",0.361,0.3653,0.36,0.3617,157665.0],["2004-09-01",0.3635,0.3648,0.3606,0.3616,125025.0],["2004-09-02",0.3616,0.3626,0.36,0.3619,178841.0],["2004-09-03",0.3619,0.3638,0.3615,0.3631,351584.0],["2004-09-07",0.3645,0.3679,0.3635,0.3679,352713.0],["2004-09-08",0.3673,0.3704,0.3665,0.3699,242370.0],["2004-09-09",0.3699,0.3699,0.3639,0.3642,187989.0],["2004-09-10",0.365,0.3656,0.3603,0.3641,160770.0],["2004-09-13",0.3635,0.3664,0.3631,0.3638,199396.0],["2004-09-14",0.3648,0.3648,0.3597,0.3601,171726.0],["2004-09-15",0.3597,0.3666,0.3597,0.3644,141684.0],["2004-09-16",0.3803,0.3873,0.3775,0.3872,174549.0],["2004-09-17",0.3872,0.3876,0.3846,0.3849,192507.0],["2004-09-20",0.3851,0.3859,0.3798,0.3813,133665.0],["2004-09-21",0.3807,0.3835,0.3786,0.3816,111754.0],["2004-09-22",0.38,0.3815,0.376,0.3761,339838.0],["2004-09-23",0.3782,0.3795,0.3714,0.3717,185730.0],["2004-09-24",0.3707,0.3752,0.3706,0.3745,164272.0],["2004-09-27",0.3742,0.3751,0.3734,0.3741,226954.0],["2004-09-28",0.3856,0.3912,0.3812,0.3861,1075533.0],["2004-09-29",0.3861,0.3892,0.3855,0.3856,266313.0],["2004-09-30",0.3856,0.3972,0.3856,0.3972,3401093.0],["2004-10-01",0.3972,0.4047,0.3962,0.4023,692438.0],["2004-10-04",0.4023,0.4052,0.4017,0.4021,512355.0],["2004-10-05",0.4021,0.4067,0.3994,0.4054,393428.0],["2004-10-06",0.4049,0.4079,0.4042,0.4078,284328.0],["2004-10-07",0.4089,0.4089,0.4028,0.4029,293193.0],["2004-10-08",0.4069,0.409,0.4049,0.4084,296977.0],["2004-10-11",0.4094,0.4119,0.4061,0.4069,177768.0],["2004-10-12",0.4049,0.4138,0.4033,0.4138,227292.0],["2004-10-13",0.4152,0.4155,0.4098,0.4126,254398.0],["2004-10-14",0.413,0.4241,0.4115,0.4217,338200.0],["2004-10-15",0.4217,0.4245,0.4207,0.4242,297485.0],["2004-10-18",0.4239,0.4317,0.4229,0.4299,391565.0],["2004-10-19",0.4289,0.4343,0.4241,0.4241,307029.0],["2004-10-20",0.4246,0.4302,0.4157,0.4224,247791.0],["2004-10-21",0.4226,0.4298,0.4194,0.4269,147895.0],["2004-10-22",0.4269,0.4307,0.4223,0.4258,172121.0],["2004-10-25",0.4237,0.4272,0.4211,0.4235,183133.0],["2004-10-26",0.4249,0.4302,0.4201,0.4282,328657.0],["2004-10-27",0.4282,0.4292,0.426,0.4292,269250.0],["2004-10-28",0.4293,0.4304,0.423,0.4236,291386.0],["2004-10-29",0.4233,0.4267,0.4195,0.4241,227744.0],["2004-11-01",0.4262,0.43,0.4233,0.4291,232996.0],["2004-11-02",0.4292,0.4292,0.4235,0.4242,270436.0],["2004-11-03",0.4277,0.4314,0.4237,0.4253,234464.0],["2004-11-04",0.4251,0.4362,0.4241,0.4356,396082.0],["2004-11-05",0.435,0.4351,0.4201,0.4211,465992.0],["2004-11-08",0.415,0.4242,0.4145,0.4236,188159.0],["2004-11-09",0.4227,0.4229,0.4178,0.4205,188215.0],["2004-11-10",0.4175,0.4227,0.4167,0.4204,182963.0],["2004-11-11",0.42,0.4241,0.4166,0.4241,188893.0],["2004-11-12",0.4257,0.4353,0.4232,0.4353,243895.0],["2004-11-15",0.4353,0.4434,0.4343,0.443,278229.0],["2004-11-16",0.443,0.4475,0.4399,0.4426,303132.0],["2004-11-17",0.4426,0.4482,0.4286,0.4339,281899.0],["2004-11-18",0.4336,0.4399,0.4235,0.4343,209278.0],["2004-11-19",0.4353,0.4369,0.4281,0.4282,269871.0],["2004-11-22",0.4302,0.433,0.4254,0.4281,261683.0],["2004-11-23",0.4287,0.4347,0.4247,0.4347,194427.0],["2004-11-24",0.4333,0.4426,0.4332,0.4396,132422.0],["2004-11-26",0.4409,0.442,0.4363,0.4363,58220.0],["2004-11-29",0.4364,0.4429,0.4338,0.4355,193749.0],["2004-11-30",0.4353,0.4378,0.4301,0.4368,163763.0],["2004-12-01",0.4388,0.4473,0.4369,0.4473,174549.0],["2004-12-02",0.4472,0.4472,0.4352,0.4391,274728.0],["2004-12-03",0.4391,0.4504,0.4391,0.4485,180817.0],["2004-12-06",0.4507,0.4526,0.4477,0.4505,229100.0],["2004-12-07",0.4491,0.4491,0.4419,0.4419,137618.0],["2004-12-08",0.4429,0.451,0.4429,0.4487,170540.0],["2004-12-09",0.447,0.4544,0.4414,0.4544,132987.0],["2004-12-10",0.4544,0.4586,0.4525,0.457,150775.0],["2004-12-13",0.4592,0.4627,0.4566,0.4598,140328.0],["2004-12-14",0.4547,0.4616,0.4539,0.4616,254568.0],["2004-12-15",0.4624,0.4652,0.4571,0.4652,165627.0],["2004-12-16",0.4566,0.4574,0.4515,0.4546,1062827.0],["2004-12-17",0.4536,0.4572,0.4515,0.4546,848409.0],["2004-12-20",0.4541,0.4574,0.4519,0.4566,473051.0],["2004-12-21",0.458,0.458,0.4558,0.4574,299574.0],["2004-12-22",0.4735,0.4761,0.4733,0.4744,401786.0],["2004-12-23",0.4755,0.477,0.4691,0.4691,357400.0],["2004-12-27",0.4701,0.4707,0.4617,0.468,306238.0],["2004-12-28",0.4675,0.4709,0.4668,0.4701,198606.0],["2004-12-29",0.4715,0.4715,0.467,0.4709,170314.0],["2004-12-30",0.469,0.4731,0.4686,0.471,180874.0],["2004-12-31",0.471,0.4739,0.4698,0.472,303527.0],["2005-01-03",0.472,0.4733,0.4601,0.4648,281109.0],["2005-01-04",0.4659,0.4693,0.4554,0.4563,211481.0],["2005-01-05",0.4558,0.4558,0.4322,0.4382,436684.0],["2005-01-06",0.4377,0.4476,0.4361,0.4457,284328.0],["2005-01-07",0.4469,0.4529,0.4426,0.4475,203857.0],["2005-01-10",0.4483,0.4503,0.4408,0.4457,233787.0],["2005-01-11",0.4457,0.4463,0.4343,0.4366,232092.0],["2005-01-12",0.4373,0.4386,0.4213,0.4362,347687.0],["2005-01-13",0.4347,0.4473,0.4319,0.4398,265410.0],["2005-01-14",0.439,0.4449,0.4364,0.442,145806.0],["2005-01-18",0.4394,0.4509,0.4346,0.4505,173646.0],["2005-01-19",0.4504,0.4551,0.4466,0.4509,218878.0],["2005-01-20",0.4473,0.4545,0.4429,0.4491,216337.0],["2005-01-21",0.4478,0.4524,0.4438,0.448,240168.0],["2005-01-24",0.4475,0.4548,0.4425,0.4436,194314.0],["2005-01-25",0.4425,0.448,0.4298,0.4308,317589.0],["2005-01-26",0.4334,0.4369,0.4287,0.4316,258521.0],["2005-01-27",0.4316,0.4326,0.4229,0.4257,215434.0],["2005-01-28",0.4267,0.429,0.4212,0.4246,219838.0],["2005-01-31",0.4266,0.4293,0.4174,0.4228,378802.0],["2005-02-01",0.4233,0.4263,0.4212,0.4246,221645.0],["2005-02-02",0.4248,0.4315,0.4245,0.4303,188159.0],["2005-02-03",0.4303,0.4342,0.4272,0.4319,187368.0],["2005-02-04",0.4345,0.4397,0.4345,0.4376,333965.0],["2005-02-07",0.4393,0.4393,0.4344,0.4355,166700.0],["2005-02-08",0.435,0.4387,0.4347,0.4387,307537.0],["2005-02-09",0.4376,0.4454,0.4372,0.4414,331932.0],["2005-02-10",0.4414,0.4464,0.4387,0.4453,145862.0],["2005-02-11",0.4455,0.4484,0.4414,0.446,147556.0],["2005-02-14",0.4451,0.4472,0.4436,0.4466,125815.0],["2005-02-15",0.4467,0.4515,0.4458,0.451,376544.0],["2005-02-16",0.451,0.4574,0.4488,0.4564,179801.0],["2005-02-17",0.4568,0.4583,0.4524,0.4557,129655.0],["2005-02-18",0.4557,0.4566,0.4467,0.4524,154107.0],["2005-02-22",0.451,0.451,0.4381,0.4399,279132.0],["2005-02-23",0.4454,0.4478,0.4398,0.44,273598.0],["2005-02-24",0.4409,0.4414,0.437,0.4413,226445.0],["2005-02-25",0.4439,0.4493,0.4411,0.4493,202728.0],["2005-02-28",0.4465,0.4492,0.4407,0.4449,293476.0],["2005-03-01",0.4459,0.4537,0.4447,0.4521,223453.0],["2005-03-02",0.4505,0.4509,0.4472,0.4482,207246.0],["2005-03-03",0.4505,0.4546,0.4474,0.451,158794.0],["2005-03-04",0.4536,0.4646,0.4514,0.4638,318605.0],["2005-03-07",0.4638,0.4713,0.4596,0.4659,162239.0],["2005-03-08",0.4664,0.467,0.4622,0.4644,142869.0],["2005-03-09",0.4645,0.4645,0.4483,0.4495,264619.0],["2005-03-10",0.4515,0.4562,0.4462,0.4505,224130.0],["2005-03-11",0.4506,0.4519,0.4459,0.4465,157213.0],["2005-03-14",0.4476,0.454,0.4458,0.4515,191773.0],["2005-03-15",0.4546,0.4592,0.453,0.4544,380892.0],["2005-03-16",0.4542,0.456,0.4471,0.4475,140611.0],["2005-03-17",0.4698,0.4727,0.4678,0.4706,221024.0],["2005-03-18",0.4709,0.4724,0.465,0.4684,379141.0],["2005-03-21",0.4662,0.4677,0.4616,0.4653,167773.0],["2005-03-22",0.4653,0.4715,0.4506,0.4517,360675.0],["2005-03-23",0.4506,0.4512,0.4412,0.4419,418275.0],["2005-03-24",0.4421,0.4502,0.4421,0.4456,279753.0],["2005-03-28",0.4467,0.4473,0.4372,0.4387,290257.0],["2005-03-29",0.4368,0.4423,0.4348,0.4367,328148.0],["2005-03-30",0.4383,0.4449,0.4377,0.4444,287151.0],["2005-03-31",0.4468,0.4501,0.4424,0.4461,428496.0],["2005-04-01",0.4512,0.4523,0.4428,0.4468,361805.0],["2005-04-04",0.4461,0.4461,0.4367,0.4431,253099.0],["2005-04-05",0.4422,0.4449,0.4386,0.44,213457.0],["2005-04-06",0.4428,0.4465,0.44,0.4441,218540.0],["2005-04-07",0.4441,0.4496,0.4433,0.4489,204591.0],["2005-04-08",0.4489,0.4489,0.4428,0.4442,246436.0],["2005-04-11",0.4443,0.4477,0.442,0.4464,142248.0],["2005-04-12",0.4464,0.454,0.4433,0.4515,204535.0],["2005-04-13",0.4531,0.4534,0.4474,0.4479,214417.0],["2005-04-14",0.4475,0.4506,0.4435,0.446,258464.0],["2005-04-15",0.4466,0.4501,0.4433,0.4487,205608.0],["2005-04-18",0.4488,0.4532,0.4455,0.4529,203236.0],["2005-04-19",0.4525,0.4556,0.4514,0.455,135076.0],["2005-04-20",0.4545,0.457,0.4511,0.4548,241749.0],["2005-04-21",0.4565,0.4572,0.4517,0.4563,148629.0],["2005-04-22",0.4551,0.4612,0.4529,0.4587,229551.0],["2005-04-25",0.459,0.4682,0.4583,0.4682,199396.0],["2005-04-26",0.4673,0.4699,0.4648,0.4657,195387.0],["2005-04-27",0.4657,0.4725,0.4621,0.4713,197420.0],["2005-04-28",0.4735,0.4759,0.4679,0.4712,199396.0],["2005-04-29",0.4714,0.4763,0.4697,0.4763,224074.0],["2005-05-02",0.4762,0.4762,0.4664,0.4744,170483.0],["2005-05-03",0.4747,0.4755,0.4694,0.474,172855.0],["2005-05-04",0.4716,0.4824,0.4697,0.4817,203010.0],["2005-05-05",0.4808,0.489,0.4782,0.4881,198831.0],["2005-05-06",0.488,0.4881,0.477,0.4823,242427.0],["2005-05-09",0.4844,0.4907,0.4822,0.4907,136149.0],["2005-05-10",0.4897,0.4897,0.4834,0.4871,150662.0],["2005-05-11",0.4871,0.4893,0.4807,0.4882,236158.0],["2005-05-12",0.4882,0.4896,0.4832,0.486,165345.0],["2005-05-13",0.4849,0.4881,0.4806,0.4834,229664.0],["2005-05-16",0.4826,0.4924,0.4796,0.4924,251970.0],["2005-05-17",0.4918,0.4953,0.4879,0.4945,272469.0],["2005-05-18",0.4979,0.5029,0.4973,0.5027,289975.0],["2005-05-19",0.5025,0.5084,0.5021,0.5079,250163.0],["2005-05-20",0.5077,0.5146,0.5034,0.5139,340967.0],["2005-05-23",0.5135,0.5147,0.5095,0.5112,322276.0],["2005-05-24",0.5102,0.5102,0.5016,0.5042,295000.0],["2005-05-25",0.5062,0.5062,0.4945,0.4966,255245.0],["2005-05-26",0.4978,0.5021,0.4969,0.4983,293363.0],["2005-05-27",0.5008,0.5015,0.4978,0.5006,278003.0],["2005-05-31",0.5034,0.5123,0.503,0.5118,848184.0],["2005-06-01",0.5118,0.5157,0.5103,0.5148,229890.0],["2005-06-02",0.5149,0.5181,0.5127,0.5136,226784.0],["2005-06-03",0.515,0.5199,0.5112,0.5131,266935.0],["2005-06-06",0.5125,0.5246,0.5118,0.5166,194653.0],["2005-06-07",0.519,0.5269,0.5145,0.5207,233222.0],["2005-06-08",0.5222,0.5279,0.5212,0.5222,175114.0],["2005-06-09",0.5222,0.5257,0.5181,0.5253,121354.0],["2005-06-10",0.5264,0.5278,0.5247,0.5275,220177.0],["2005-06-13",0.5266,0.5292,0.5235,0.526,260215.0],["2005-06-14",0.5242,0.5329,0.5221,0.5329,346275.0],["2005-06-15",0.5329,0.5341,0.5286,0.5341,195104.0],["2005-06-16",0.5525,0.5542,0.5479,0.5528,231867.0],["2005-06-17",0.5529,0.5599,0.5511,0.5582,431828.0],["2005-06-20",0.5533,0.5598,0.5533,0.556,211820.0],["2005-06-21",0.5536,0.5541,0.5419,0.5475,373212.0],["2005-06-22",0.5475,0.5495,0.5395,0.5427,276478.0],["2005-06-23",0.5416,0.5438,0.5393,0.5412,256544.0],["2005-06-24",0.5395,0.542,0.5325,0.5367,288506.0],["2005-06-27",0.5368,0.5403,0.5339,0.5379,169467.0],["2005-06-28",0.5392,0.5407,0.5349,0.5387,207754.0],["2005-06-29",0.5411,0.5431,0.5393,0.5413,274445.0],["2005-06-30",0.5423,0.5423,0.5353,0.5408,364967.0],["2005-07-01",0.5431,0.5485,0.5399,0.5485,207810.0],["2005-07-05",0.5488,0.5572,0.5482,0.5566,249429.0],["2005-07-06",0.5566,0.5572,0.5482,0.5482,252704.0],["2005-07-07",0.5423,0.5542,0.5419,0.5531,169015.0],["2005-07-08",0.5518,0.5646,0.5501,0.5627,166982.0],["2005-07-11",0.5633,0.5719,0.5609,0.5679,199566.0],["2005-07-12",0.5672,0.5719,0.5651,0.5669,228309.0],["2005-07-13",0.5671,0.5671,0.5582,0.5614,243387.0],["2005-07-14",0.5642,0.5642,0.5438,0.5469,326963.0],["2005-07-15",0.5465,0.5521,0.5448,0.5521,210238.0],["2005-07-18",0.5507,0.5571,0.5498,0.5548,144112.0],["2005-07-19",0.5548,0.5589,0.5512,0.5588,171669.0],["2005-07-20",0.5578,0.5625,0.5545,0.5589,241297.0],["2005-07-21",0.5589,0.5589,0.5446,0.5522,341306.0],["2005-07-22",0.5534,0.558,0.5512,0.5538,205608.0],["2005-07-25",0.554,0.5568,0.552,0.5542,290765.0],["2005-07-26",0.5566,0.5605,0.5542,0.5569,285626.0],["2005-07-27",0.5589,0.5603,0.5521,0.5603,355875.0],["2005-07-28",0.5601,0.5684,0.5591,0.5684,310360.0],["2005-07-29",0.5685,0.5738,0.5643,0.5727,252817.0],["2005-08-01",0.5727,0.574,0.5684,0.5711,308949.0],["2005-08-02",0.5712,0.5764,0.5686,0.5764,254794.0],["2005-08-03",0.5745,0.5824,0.5731,0.5775,234464.0],["2005-08-04",0.5764,0.5764,0.5635,0.5635,279810.0],["2005-08-05",0.5613,0.5613,0.5383,0.5389,473955.0],["2005-08-08",0.536,0.536,0.5162,0.5173,465654.0],["2005-08-09",0.5189,0.5336,0.5183,0.5248,499084.0],["2005-08-10",0.5292,0.5409,0.5292,0.5342,346558.0],["2005-08-11",0.5341,0.5389,0.5312,0.5389,228874.0],["2005-08-12",0.5372,0.5409,0.5325,0.5368,203914.0],["2005-08-15",0.5368,0.5519,0.5361,0.5466,158286.0],["2005-08-16",0.5466,0.5516,0.5459,0.5516,184375.0],["2005-08-17",0.5516,0.5516,0.5426,0.5455,255697.0],["2005-08-18",0.5446,0.5452,0.5359,0.5431,182399.0],["2005-08-19",0.5434,0.5455,0.5363,0.5414,154615.0],["2005-08-22",0.5413,0.5468,0.5413,0.5467,136488.0],["2005-08-23",0.5479,0.5502,0.5446,0.5489,237514.0],["2005-08-24",0.5472,0.5573,0.5466,0.5494,160149.0],["2005-08-25",0.5507,0.5528,0.546,0.5509,137900.0],["2005-08-26",0.5507,0.5527,0.5412,0.5412,160149.0],["2005-08-29",0.5389,0.5449,0.535,0.5433,212497.0],["2005-08-30",0.5433,0.5495,0.5407,0.5487,234972.0],["2005-08-31",0.5489,0.5647,0.5482,0.5647,235763.0],["2005-09-01",0.5645,0.5765,0.5602,0.5635,357174.0],["2005-09-02",0.5635,0.5682,0.5607,0.5643,255132.0],["2005-09-06",0.5609,0.5764,0.5609,0.5759,205947.0],["2005-09-07",0.5766,0.5773,0.5678,0.5711,203462.0],["2005-09-08",0.5691,0.5746,0.5665,0.5678,176413.0],["2005-09-09",0.5671,0.5705,0.5642,0.5666,223453.0],["2005-09-12",0.5666,0.5673,0.5622,0.5648,204478.0],["2005-09-13",0.5642,0.5665,0.5601,0.5643,234408.0],["2005-09-14",0.566,0.5684,0.5636,0.5679,310021.0],["2005-09-15",0.5887,0.5912,0.5835,0.5856,273203.0],["2005-09-16",0.5856,0.5894,0.5758,0.5869,333570.0],["2005-09-19",0.585,0.588,0.5761,0.5767,102945.0],["2005-09-20",0.5818,0.5856,0.5749,0.5777,210973.0],["2005-09-21",0.5767,0.5767,0.5595,0.5613,219669.0],["2005-09-22",0.5555,0.5634,0.5494,0.5607,321090.0],["2005-09-23",0.5592,0.5623,0.5532,0.5585,158060.0],["2005-09-26",0.5603,0.5611,0.5549,0.557,188384.0],["2005-09-27",0.5547,0.5569,0.5497,0.5546,222662.0],["2005-09-28",0.5536,0.5568,0.5452,0.5529,245250.0],["2005-09-29",0.552,0.5658,0.5507,0.5654,221589.0],["2005-09-30",0.566,0.5783,0.566,0.5758,293645.0],["2005-10-03",0.5745,0.5808,0.5695,0.5786,203631.0],["2005-10-04",0.5786,0.5808,0.5685,0.5685,226163.0],["2005-10-05",0.5686,0.5689,0.5564,0.559,307142.0],["2005-10-06",0.5615,0.5622,0.549,0.5544,408845.0],["2005-10-07",0.5544,0.5582,0.5363,0.551,193410.0],["2005-10-10",0.5499,0.5507,0.54,0.542,157552.0],["2005-10-11",0.5412,0.5419,0.5308,0.5329,247339.0],["2005-10-12",0.524,0.5304,0.5184,0.5295,354690.0],["2005-10-13",0.5269,0.5326,0.5182,0.5216,281391.0],["2005-10-14",0.5271,0.5327,0.5227,0.532,406755.0],["2005-10-17",0.5315,0.5391,0.5303,0.5391,175170.0],["2005-10-18",0.5394,0.5399,0.5295,0.5295,182060.0],["2005-10-19",0.5296,0.5419,0.5235,0.5419,183923.0],["2005-10-20",0.5417,0.5419,0.5261,0.5309,236610.0],["2005-10-21",0.5333,0.5428,0.531,0.5399,128978.0],["2005-10-24",0.5406,0.5525,0.5406,0.5515,136940.0],["2005-10-25",0.5492,0.5554,0.5411,0.5411,194201.0],["2005-10-26",0.5386,0.5407,0.5289,0.534,310981.0],["2005-10-27",0.5341,0.5347,0.524,0.5273,116950.0],["2005-10-28",0.5289,0.5361,0.5248,0.5326,477569.0],["2005-10-31",0.5345,0.5431,0.5324,0.5385,223848.0],["2005-11-01",0.5343,0.5345,0.5209,0.5263,249259.0],["2005-11-02",0.5263,0.5319,0.5206,0.5319,218144.0],["2005-11-03",0.532,0.5388,0.5295,0.5337,354633.0],["2005-11-04",0.5337,0.5406,0.5194,0.5285,252309.0],["2005-11-07",0.531,0.5329,0.5245,0.5315,159810.0],["2005-11-08",0.5301,0.5301,0.5209,0.5236,392073.0],["2005-11-09",0.5215,0.5332,0.5215,0.5276,393428.0],["2005-11-10",0.5258,0.5354,0.5209,0.5338,306294.0],["2005-11-11",0.5337,0.54,0.5332,0.5379,215773.0],["2005-11-14",0.5375,0.5385,0.5284,0.5299,215038.0],["2005-11-15",0.53,0.5372,0.5271,0.533,243330.0],["2005-11-16",0.5331,0.5343,0.5283,0.5303,329504.0],["2005-11-17",0.532,0.5446,0.5311,0.5437,213514.0],["2005-11-18",0.5456,0.5468,0.5435,0.5462,261457.0],["2005-11-21",0.5468,0.5483,0.5406,0.5474,161900.0],["2005-11-22",0.5484,0.5606,0.5452,0.5605,310586.0],["2005-11-23",0.5605,0.5632,0.5565,0.5584,409466.0],["2005-11-25",0.5585,0.5612,0.5563,0.561,101533.0],["2005-11-28",0.5616,0.5653,0.5573,0.5618,1792932.0],["2005-11-29",0.5628,0.5653,0.5603,0.5632,334981.0],["2005-11-30",0.5647,0.5654,0.557,0.5585,338313.0],["2005-12-01",0.5615,0.5668,0.5611,0.5638,284723.0],["2005-12-02",0.5645,0.5653,0.5585,0.5645,207980.0],["2005-12-05",0.5626,0.5637,0.5575,0.5602,241354.0],["2005-12-06",0.5618,0.5652,0.5597,0.5602,156196.0],["2005-12-07",0.56,0.5628,0.5543,0.5563,146879.0],["2005-12-08",0.5586,0.5666,0.5573,0.5631,150888.0],["2005-12-09",0.564,0.5692,0.5629,0.5684,197815.0],["2005-12-12",0.5702,0.5712,0.5656,0.5679,218314.0],["2005-12-13",0.5702,0.5743,0.5668,0.5737,154502.0],["2005-12-14",0.5737,0.5887,0.5719,0.5859,541550.0],["2005-12-15",0.5856,0.5954,0.5845,0.586,363555.0],["2005-12-16",0.5827,0.5873,0.5827,0.5852,491065.0],["2005-12-19",0.5869,0.5909,0.5819,0.5824,236667.0],["2005-12-20",0.5836,0.5836,0.576,0.5795,278624.0],["2005-12-21",0.6019,0.6071,0.6004,0.6052,358360.0],["2005-12-22",0.6053,0.612,0.5994,0.611,178502.0],["2005-12-23",0.6136,0.6164,0.6118,0.6136,247509.0],["2005-12-27",0.6148,0.6185,0.6113,0.6118,207923.0],["2005-12-28",0.6122,0.6132,0.6105,0.6124,268742.0],["2005-12-29",0.6124,0.6163,0.6071,0.6075,199114.0],["2005-12-30",0.6066,0.6096,0.6032,0.6082,364007.0],["2006-01-03",0.6079,0.6206,0.6074,0.6182,410313.0],["2006-01-04",0.6198,0.6226,0.6157,0.6201,383489.0],["2006-01-05",0.6239,0.6295,0.6221,0.6265,317024.0],["2006-01-06",0.6338,0.6338,0.6203,0.6234,1313838.0],["2006-01-09",0.6256,0.6303,0.6234,0.6303,282238.0],["2006-01-10",0.6291,0.6351,0.6246,0.6326,535169.0],["2006-01-11",0.6358,0.6365,0.6307,0.6351,261570.0],["2006-01-12",0.6338,0.6349,0.6277,0.6327,210238.0],["2006-01-13",0.6321,0.6321,0.6197,0.6215,433070.0],["2006-01-17",0.6184,0.6207,0.6144,0.6206,169128.0],["2006-01-18",0.6189,0.6239,0.6163,0.6202,123048.0],["2006-01-19",0.6212,0.6347,0.6204,0.6331,222041.0],["2006-01-20",0.6338,0.6364,0.6261,0.6264,274276.0],["2006-01-23",0.6288,0.6329,0.6265,0.6299,179406.0],["2006-01-24",0.6299,0.6338,0.6292,0.6296,337410.0],["2006-01-25",0.6286,0.6325,0.6235,0.6247,344186.0],["2006-01-26",0.6268,0.6294,0.6228,0.6251,220685.0],["2006-01-27",0.63,0.6343,0.6278,0.6326,245984.0],["2006-01-30",0.6322,0.6322,0.6243,0.6279,133326.0],["2006-01-31",0.6279,0.641,0.6246,0.6371,221871.0],["2006-02-01",0.6371,0.6401,0.6342,0.6367,228987.0],["2006-02-02",0.6364,0.637,0.63,0.6351,169072.0],["2006-02-03",0.6332,0.6334,0.6188,0.6261,268685.0],["2006-02-06",0.6259,0.6305,0.6247,0.6299,168168.0],["2006-02-07",0.6278,0.6313,0.6213,0.622,137279.0],["2006-02-08",0.6217,0.6241,0.6131,0.6221,148968.0],["2006-02-09",0.622,0.6299,0.6195,0.6246,142361.0],["2006-02-10",0.6247,0.6285,0.6191,0.6243,154672.0],["2006-02-13",0.6226,0.6254,0.6194,0.6212,194879.0],["2006-02-14",0.6163,0.629,0.6144,0.6288,211198.0],["2006-02-15",0.627,0.6299,0.6247,0.6299,158399.0],["2006-02-16",0.6299,0.6349,0.6283,0.6347,176187.0],["2006-02-17",0.6358,0.6369,0.6304,0.6351,200243.0],["2006-02-21",0.6349,0.6439,0.6314,0.642,225485.0],["2006-02-22",0.6422,0.6574,0.6396,0.6572,213288.0],["2006-02-23",0.6554,0.6613,0.6519,0.656,234747.0],["2006-02-24",0.6558,0.66,0.6519,0.6542,195161.0],["2006-02-27",0.6542,0.6567,0.6501,0.6519,153260.0],["2006-02-28",0.6499,0.6517,0.6454,0.6492,148968.0],["2006-03-01",0.6523,0.656,0.6479,0.6559,232657.0],["2006-03-02",0.6545,0.6555,0.6461,0.6508,212384.0],["2006-03-03",0.6495,0.6516,0.6459,0.6493,255471.0],["2006-03-06",0.6506,0.6647,0.6497,0.6647,272638.0],["2006-03-07",0.6622,0.6652,0.6536,0.6608,243782.0],["2006-03-08",0.6608,0.6674,0.6604,0.6674,338370.0],["2006-03-09",0.6687,0.6817,0.668,0.6799,248243.0],["2006-03-10",0.6799,0.6892,0.6797,0.6892,257843.0],["2006-03-13",0.6918,0.6971,0.6849,0.6869,311716.0],["2006-03-14",0.6902,0.7001,0.6855,0.6987,317701.0],["2006-03-15",0.6957,0.7085,0.6955,0.7018,229100.0],["2006-03-16",0.7063,0.7238,0.703,0.7215,333739.0],["2006-03-17",0.7215,0.7371,0.7165,0.7354,406812.0],["2006-03-20",0.7565,0.7626,0.7399,0.7432,360054.0],["2006-03-21",0.7415,0.7415,0.7251,0.7306,384901.0],["2006-03-22",0.7384,0.7441,0.7368,0.7419,429739.0],["2006-03-23",0.7376,0.7407,0.7351,0.738,225994.0],["2006-03-24",0.7373,0.7382,0.7284,0.7333,304374.0],["2006-03-27",0.7297,0.7334,0.7228,0.726,282238.0],["2006-03-28",0.7261,0.7432,0.7229,0.7396,354915.0],["2006-03-29",0.7441,0.7495,0.7422,0.7455,467461.0],["2006-03-30",0.7429,0.744,0.7297,0.7313,281222.0],["2006-03-31",0.7325,0.7426,0.7264,0.7394,375245.0],["2006-04-03",0.7394,0.7402,0.7214,0.723,287716.0],["2006-04-04",0.722,0.722,0.7124,0.7172,297654.0],["2006-04-05",0.7188,0.7279,0.7188,0.7279,233335.0],["2006-04-06",0.7279,0.7279,0.7215,0.7225,277833.0],["2006-04-07",0.7225,0.7225,0.7144,0.7166,236441.0],["2006-04-10",0.7134,0.7167,0.7072,0.708,241071.0],["2006-04-11",0.7082,0.7098,0.7035,0.7053,290935.0],["2006-04-12",0.7052,0.7093,0.7032,0.7093,221024.0],["2006-04-13",0.709,0.709,0.6993,0.7014,257504.0],["2006-04-17",0.699,0.7049,0.6989,0.7009,211029.0],["2006-04-18",0.7043,0.7149,0.7024,0.7143,380722.0],["2006-04-19",0.7166,0.7221,0.7074,0.7221,264281.0],["2006-04-20",0.7198,0.7206,0.7105,0.7157,131406.0],["2006-04-21",0.7178,0.7193,0.7136,0.7157,172968.0],["2006-04-24",0.7157,0.717,0.7086,0.7105,248130.0],["2006-04-25",0.7097,0.7221,0.709,0.7106,210634.0],["2006-04-26",0.7156,0.7182,0.7067,0.7079,333965.0],["2006-04-27",0.7064,0.7178,0.7006,0.7122,140441.0],["2006-04-28",0.7134,0.7274,0.7111,0.7184,219443.0],["2006-05-01",0.718,0.7248,0.7056,0.7079,289692.0],["2006-05-02",0.7052,0.7052,0.6871,0.6968,341419.0],["2006-05-03",0.6916,0.6982,0.6863,0.6897,258012.0],["2006-05-04",0.6908,0.7029,0.6899,0.7001,166926.0],["2006-05-05",0.707,0.7139,0.7048,0.7107,117910.0],["2006-05-08",0.7094,0.7149,0.7074,0.7114,138634.0],["2006-05-09",0.7117,0.7167,0.706,0.7159,180704.0],["2006-05-10",0.7122,0.7205,0.7098,0.7164,114465.0],["2006-05-11",0.7178,0.7194,0.7001,0.7018,168789.0],["2006-05-12",0.6998,0.6998,0.6771,0.6833,200017.0],["2006-05-15",0.6787,0.7009,0.6664,0.6998,276309.0],["2006-05-16",0.7006,0.706,0.6916,0.6916,123331.0],["2006-05-17",0.6793,0.6881,0.6739,0.6762,213627.0],["2006-05-18",0.6797,0.6844,0.6675,0.6682,203406.0],["2006-05-19",0.6702,0.6763,0.6548,0.6704,225147.0],["2006-05-22",0.667,0.6779,0.6613,0.6746,237514.0],["2006-05-23",0.6779,0.6825,0.6706,0.6709,242652.0],["2006-05-24",0.6693,0.6766,0.6631,0.6716,285683.0],["2006-05-25",0.675,0.6901,0.6732,0.6867,177768.0],["2006-05-26",0.6916,0.6983,0.6883,0.6956,177316.0],["2006-05-30",0.6956,0.6986,0.6879,0.6897,187368.0],["2006-05-31",0.6904,0.6937,0.6802,0.6908,350962.0],["2006-06-01",0.6928,0.7089,0.6912,0.7089,225994.0],["2006-06-02",0.7157,0.719,0.7105,0.713,304318.0],["2006-06-05",0.7118,0.7278,0.7099,0.7143,227518.0],["2006-06-06",0.7161,0.7175,0.7028,0.7072,124404.0],["2006-06-07",0.706,0.7137,0.7002,0.7084,133834.0],["2006-06-08",0.7063,0.7114,0.6918,0.6997,278229.0],["2006-06-09",0.7006,0.7079,0.6963,0.7048,243725.0],["2006-06-12",0.7082,0.7082,0.6908,0.6926,162634.0],["2006-06-13",0.6926,0.7013,0.6824,0.6855,238417.0],["2006-06-14",0.6858,0.6894,0.6732,0.6771,228252.0],["2006-06-15",0.7028,0.7203,0.7028,0.7177,206681.0],["2006-06-16",0.7213,0.7214,0.7098,0.7176,178050.0],["2006-06-19",0.72,0.7206,0.7048,0.7064,159585.0],["2006-06-20",0.7064,0.7109,0.6991,0.7021,158173.0],["2006-06-21",0.7021,0.7108,0.6993,0.7106,177881.0],["2006-06-22",0.7078,0.7105,0.7018,0.7064,175001.0],["2006-06-23",0.705,0.705,0.6989,0.7016,111359.0],["2006-06-26",0.7038,0.7088,0.7023,0.7064,189740.0],["2006-06-27",0.7084,0.7098,0.7023,0.7076,139933.0],["2006-06-28",0.7096,0.7132,0.7064,0.7106,133213.0],["2006-06-29",0.717,0.7281,0.7092,0.7281,193410.0],["2006-06-30",0.7291,0.7455,0.7288,0.7401,307198.0],["2006-07-03",0.7475,0.7532,0.7408,0.7532,95096.0],["2006-07-05",0.7503,0.7539,0.743,0.7539,215773.0],["2006-07-06",0.7553,0.7574,0.7508,0.7562,160262.0],["2006-07-07",0.7567,0.7633,0.7513,0.7536,134173.0],["2006-07-10",0.7566,0.7628,0.7543,0.7624,154898.0],["2006-07-11",0.7645,0.7691,0.7614,0.7659,290935.0],["2006-07-12",0.7669,0.7702,0.7624,0.7674,244968.0],["2006-07-13",0.7589,0.7633,0.7549,0.7576,335941.0],["2006-07-14",0.7593,0.7601,0.7455,0.7481,412402.0],["2006-07-17",0.7434,0.7496,0.74,0.7428,183189.0],["2006-07-18",0.7442,0.7489,0.7363,0.7482,155349.0],["2006-07-19",0.7475,0.7652,0.7475,0.7645,159302.0],["2006-07-20",0.7667,0.7669,0.7552,0.7562,121919.0],["2006-07-21",0.7547,0.7552,0.7403,0.7404,253551.0],["2006-07-24",0.7445,0.7519,0.7401,0.7519,231641.0],["2006-07-25",0.7511,0.7594,0.7499,0.7537,145580.0],["2006-07-26",0.7546,0.7559,0.7488,0.7518,242652.0],["2006-07-27",0.7528,0.7535,0.7362,0.7423,271735.0],["2006-07-28",0.7478,0.7573,0.7435,0.7567,291669.0],["2006-07-31",0.7573,0.7581,0.7465,0.7486,218822.0],["2006-08-01",0.7476,0.7537,0.7406,0.7516,321711.0],["2006-08-02",0.7569,0.7569,0.7496,0.752,323179.0],["2006-08-03",0.752,0.7586,0.7495,0.7583,181382.0],["2006-08-04",0.7709,0.7728,0.7667,0.7728,288902.0],["2006-08-07",0.7716,0.7736,0.7543,0.7562,345993.0],["2006-08-08",0.742,0.7505,0.7345,0.737,374115.0],["2006-08-09",0.7421,0.7444,0.733,0.7362,140498.0],["2006-08-10",0.7326,0.7408,0.725,0.739,140949.0],["2006-08-11",0.739,0.739,0.7282,0.7353,138069.0],["2006-08-14",0.7381,0.7471,0.7369,0.7417,479997.0],["2006-08-15",0.7475,0.7505,0.7455,0.7492,251066.0],["2006-08-16",0.7533,0.7556,0.7455,0.7462,151792.0],["2006-08-17",0.7464,0.7512,0.7454,0.7468,127961.0],["2006-08-18",0.7465,0.7503,0.743,0.7475,108253.0],["2006-08-21",0.7461,0.7535,0.7445,0.7528,255415.0],["2006-08-22",0.7518,0.7543,0.7475,0.7539,255979.0],["2006-08-23",0.7591,0.7591,0.7484,0.7532,775167.0],["2006-08-24",0.7523,0.7579,0.752,0.7577,279415.0],["2006-08-25",0.7559,0.7574,0.7505,0.7528,200695.0],["2006-08-28",0.754,0.7644,0.7506,0.7642,245250.0],["2006-08-29",0.7664,0.7664,0.7562,0.7581,433127.0],["2006-08-30",0.759,0.764,0.7589,0.7624,294097.0],["2006-08-31",0.7634,0.7691,0.7623,0.7674,261288.0],["2006-09-01",0.7702,0.7702,0.7584,0.76,112093.0],["2006-09-05",0.7709,0.7737,0.7645,0.7723,295113.0],["2006-09-06",0.7713,0.7742,0.7672,0.7713,255528.0],["2006-09-07",0.7702,0.7767,0.7661,0.7716,246210.0],["2006-09-08",0.7742,0.7815,0.7706,0.7784,218653.0],["2006-09-11",0.7762,0.7862,0.7716,0.7838,216507.0],["2006-09-12",0.7817,0.7956,0.7791,0.7943,231754.0],["2006-09-13",0.7943,0.7969,0.7912,0.792,311038.0],["2006-09-14",0.8189,0.8189,0.8004,0.8182,285005.0],["2006-09-15",0.8217,0.8254,0.818,0.8226,204648.0],["2006-09-18",0.8211,0.8223,0.8146,0.8189,189570.0],["2006-09-19",0.8182,0.8274,0.8161,0.8256,217184.0],["2006-09-20",0.8293,0.8322,0.8211,0.8232,219951.0],["2006-09-21",0.8225,0.8241,0.8142,0.8164,169015.0],["2006-09-22",0.8174,0.8254,0.8096,0.8242,137956.0],["2006-09-25",0.8244,0.8275,0.8159,0.8228,275236.0],["2006-09-26",0.8228,0.829,0.8198,0.8214,254681.0],["2006-09-27",0.8242,0.8317,0.8186,0.83,435386.0],["2006-09-28",0.83,0.8322,0.8179,0.8262,344525.0],["2006-09-29",0.8277,0.8293,0.8195,0.8265,339555.0],["2006-10-02",0.8274,0.8339,0.8201,0.8268,175114.0],["2006-10-03",0.8263,0.8395,0.8257,0.8358,300760.0],["2006-10-04",0.8368,0.8437,0.836,0.8426,190192.0],["2006-10-05",0.8425,0.8515,0.8425,0.8515,173928.0],["2006-10-06",0.848,0.8509,0.8373,0.8374,162747.0],["2006-10-09",0.8348,0.848,0.8317,0.8475,247114.0],["2006-10-10",0.8468,0.8545,0.8371,0.8454,239095.0],["2006-10-11",0.8448,0.8505,0.8404,0.8441,220064.0],["2006-10-12",0.8441,0.8474,0.8406,0.8463,246210.0],["2006-10-13",0.844,0.8585,0.844,0.8573,190530.0],["2006-10-16",0.8603,0.8619,0.8576,0.8616,121411.0],["2006-10-17",0.8551,0.8643,0.8551,0.8574,200130.0],["2006-10-18",0.8612,0.8652,0.8597,0.8628,217580.0],["2006-10-19",0.8641,0.8711,0.8631,0.8655,126041.0],["2006-10-20",0.8666,0.868,0.8576,0.8644,92046.0],["2006-10-23",0.8644,0.8714,0.861,0.8663,206681.0],["2006-10-24",0.8656,0.8695,0.8612,0.8695,292459.0],["2006-10-25",0.8671,0.8847,0.8663,0.8806,384167.0],["2006-10-26",0.8806,0.8987,0.8778,0.8954,560241.0],["2006-10-27",0.8954,0.9032,0.8884,0.8951,498011.0],["2006-10-30",0.8896,0.9056,0.8862,0.9022,457409.0],["2006-10-31",0.9081,0.9086,0.8954,0.9027,202163.0],["2006-11-01",0.9077,0.9121,0.8982,0.9025,428553.0],["2006-11-02",0.9025,0.9065,0.8893,0.896,415677.0],["2006-11-03",0.896,0.9034,0.8745,0.8878,381965.0],["2006-11-06",0.8904,0.9056,0.8878,0.8987,327414.0],["2006-11-07",0.8972,0.8988,0.8899,0.8909,209053.0],["2006-11-08",0.8886,0.893,0.8772,0.8905,201711.0],["2006-11-09",0.8899,0.896,0.884,0.8923,168563.0],["2006-11-10",0.9016,0.9018,0.892,0.9009,196516.0],["2006-11-13",0.8985,0.9013,0.8911,0.8963,181890.0],["2006-11-14",0.8915,0.9059,0.8915,0.9059,264789.0],["2006-11-15",0.9059,0.9115,0.9047,0.9093,232431.0],["2006-11-16",0.9126,0.9216,0.9093,0.9175,172234.0],["2006-11-17",0.9175,0.9175,0.9118,0.9173,183020.0],["2006-11-20",0.9219,0.9443,0.9219,0.9376,420986.0],["2006-11-21",0.9367,0.963,0.9367,0.959,443517.0],["2006-11-22",0.9581,0.9654,0.951,0.9622,292798.0],["2006-11-24",0.9608,0.9625,0.9599,0.9612,115312.0],["2006-11-27",0.9597,0.9618,0.9356,0.9363,282125.0],["2006-11-28",0.9363,0.9436,0.927,0.9403,197928.0],["2006-11-29",0.9428,0.9572,0.9419,0.9548,267669.0],["2006-11-30",0.9548,0.9645,0.9501,0.9602,396703.0],["2006-12-01",0.9696,0.9741,0.9585,0.9711,316911.0],["2006-12-04",0.9742,0.9836,0.9737,0.9799,324873.0],["2006-12-05",0.9575,0.9642,0.9545,0.9556,1949016.0],["2006-12-06",0.9529,0.9563,0.9412,0.9538,319170.0],["2006-12-07",0.9553,0.9581,0.947,0.9532,230511.0],["2006-12-08",0.9528,0.9603,0.9523,0.9596,211424.0],["2006-12-11",0.9562,0.9676,0.9538,0.9619,119434.0],["2006-12-12",0.9621,0.9682,0.9554,0.9587,196742.0],["2006-12-13",0.9625,0.9646,0.9468,0.9566,173025.0],["2006-12-14",0.9566,0.9612,0.9548,0.9556,259989.0],["2006-12-15",0.9553,0.9588,0.9453,0.9495,316741.0],["2006-12-18",0.9504,0.956,0.943,0.9447,169410.0],["2006-12-19",0.9442,0.9443,0.9317,0.9348,316233.0],["2006-12-20",0.9631,0.9749,0.9631,0.9698,225768.0],["2006-12-21",0.9708,0.9726,0.962,0.962,187255.0],["2006-12-22",0.9612,0.964,0.9517,0.9537,184093.0],["2006-12-26",0.9506,0.9617,0.9506,0.9611,237852.0],["2006-12-27",0.9631,0.9697,0.9617,0.9697,199340.0],["2006-12-28",0.9671,0.9754,0.9623,0.9746,212554.0],["2006-12-29",0.9771,0.9777,0.9689,0.97,297654.0],["2007-01-03",0.9732,0.9814,0.9637,0.9746,351979.0],["2007-01-04",0.976,0.9785,0.9644,0.9737,287659.0],["2007-01-05",0.9689,0.9725,0.9558,0.9574,282069.0],["2007-01-08",0.9574,0.9606,0.948,0.9557,185787.0],["2007-01-09",0.9583,0.9728,0.9553,0.9691,388176.0],["2007-01-10",0.9663,0.9848,0.9631,0.9848,364346.0],["2007-01-11",0.9889,0.999,0.9889,0.9916,375979.0],["2007-01-12",0.9923,0.9971,0.9891,0.9931,227744.0],["2007-01-16",0.9966,1.005,0.9949,1.0017,255358.0],["2007-01-17",1.0,1.0014,0.9908,0.9994,286473.0],["2007-01-18",1.0045,1.0045,0.9871,0.9885,358529.0],["2007-01-19",0.9866,0.9946,0.9823,0.9946,391678.0],["2007-01-22",0.9965,0.9965,0.988,0.9913,309909.0],["2007-01-23",0.9913,0.9939,0.9886,0.9909,508628.0],["2007-01-24",0.9906,1.0047,0.99,1.0019,295847.0],["2007-01-25",1.0031,1.0148,0.9965,1.0099,526190.0],["2007-01-26",1.0131,1.017,1.002,1.0144,314878.0],["2007-01-29",1.0141,1.0248,1.0108,1.023,355085.0],["2007-01-30",1.0281,1.0327,1.0187,1.0327,324308.0],["2007-01-31",1.0309,1.0435,1.0248,1.0342,283255.0],["2007-02-01",1.0362,1.041,1.0318,1.0386,227180.0],["2007-02-02",1.0386,1.0464,1.0373,1.0444,335094.0],["2007-02-05",1.0455,1.0478,1.0419,1.0444,306916.0],["2007-02-06",1.0467,1.0587,1.0436,1.0587,294549.0],["2007-02-07",1.0626,1.101,1.056,1.0999,685718.0],["2007-02-08",1.0999,1.1105,1.094,1.0988,615865.0],["2007-02-09",1.0965,1.1145,1.0597,1.0869,791770.0],["2007-02-12",1.0863,1.0872,1.0577,1.0629,586824.0],["2007-02-13",1.064,1.0797,1.0439,1.0772,475490.0],["2007-02-14",1.0732,1.0802,1.0581,1.0598,462960.0],["2007-02-15",1.0609,1.0725,1.0566,1.0668,359941.0],["2007-02-16",1.0668,1.0706,1.0486,1.0603,237118.0],["2007-02-20",1.0603,1.0641,1.0486,1.0597,428948.0],["2007-02-21",1.0597,1.0598,1.0461,1.049,535112.0],["2007-02-22",1.0492,1.0493,1.0341,1.0407,498011.0],["2007-02-23",1.0396,1.0396,1.0235,1.0285,357174.0],["2007-02-26",1.0324,1.0347,1.0076,1.0241,425478.0],["2007-02-27",1.0093,1.0168,0.9862,0.9942,728466.0],["2007-02-28",1.0062,1.0184,0.9942,1.0093,1317678.0],["2007-03-01",0.9843,1.0188,0.9766,1.0082,979659.0],["2007-03-02",1.0054,1.0093,0.9911,0.9936,670754.0],["2007-03-05",0.9815,0.9835,0.9466,0.9509,588533.0],["2007-03-06",0.9583,0.9883,0.9566,0.9817,694302.0],["2007-03-07",0.9778,0.9835,0.9598,0.9598,470510.0],["2007-03-08",0.96,0.9862,0.96,0.9715,3845966.0],["2007-03-09",0.9798,0.9892,0.9778,0.9843,589211.0],["2007-03-12",0.98,0.9908,0.9737,0.9857,454529.0],["2007-03-13",0.9785,0.98,0.964,0.966,969199.0],["2007-03-14",0.9647,0.9705,0.9478,0.9631,874950.0],["2007-03-15",0.9631,0.9806,0.9623,0.9746,538331.0],["2007-03-16",0.9746,0.9746,0.9612,0.9632,648674.0],["2007-03-19",0.9828,0.9843,0.9729,0.9777,1056107.0],["2007-03-20",0.9808,0.9862,0.9775,0.9808,1472943.0],["2007-03-21",1.0134,1.0296,1.0071,1.0285,1057801.0],["2007-03-22",1.0309,1.0367,1.0192,1.0216,5958012.0],["2007-03-23",1.0176,1.0325,1.0168,1.024,887030.0],["2007-03-26",1.021,1.0261,1.0139,1.0189,987658.0],["2007-03-27",1.0161,1.0216,1.0108,1.0136,663582.0],["2007-03-28",1.0136,1.024,1.0034,1.0126,646955.0],["2007-03-29",1.0166,1.0213,1.0052,1.0095,576931.0],["2007-03-30",1.007,1.0171,1.0004,1.0119,885804.0],["2007-04-02",1.016,1.0239,1.0102,1.0119,493437.0],["2007-04-03",1.0224,1.0378,1.0224,1.0337,834574.0],["2007-04-04",1.0327,1.035,1.0226,1.0296,630048.0],["2007-04-05",1.0256,1.0321,1.025,1.0279,315352.0],["2007-04-09",1.0276,1.0343,1.0181,1.033,266878.0],["2007-04-10",1.033,1.0415,1.033,1.0411,764382.0],["2007-04-11",1.0296,1.0449,1.0258,1.0304,579786.0],["2007-04-12",1.0166,1.0296,1.0166,1.0251,512607.0],["2007-04-13",1.0113,1.0415,1.0113,1.0399,435555.0],["2007-04-16",1.0259,1.0478,1.0259,1.0393,476157.0],["2007-04-17",1.0393,1.0551,1.0356,1.0528,495587.0],["2007-04-18",1.0391,1.0525,1.0391,1.0472,446317.0],["2007-04-19",1.0332,1.0433,1.0325,1.0404,556855.0],["2007-04-20",1.0285,1.0567,1.0285,1.0531,520148.0],["2007-04-23",1.0391,1.0716,1.0391,1.0658,470284.0],["2007-04-24",1.0686,1.0699,1.0536,1.062,404598.0],["2007-04-25",1.048,1.0718,1.048,1.0641,499077.0],["2007-04-26",1.0641,1.0731,1.0599,1.0639,426802.0],["2007-04-27",1.0171,1.066,1.0171,1.0639,412572.0],["2007-04-30",1.0506,1.0691,1.0473,1.0473,672355.0],["2007-05-01",1.0489,1.0512,1.0321,1.0369,710227.0],["2007-05-02",1.0401,1.0488,1.0333,1.0401,497221.0],["2007-05-03",1.0441,1.0483,1.0359,1.0391,424713.0],["2007-05-04",1.0424,1.0425,1.0321,1.0345,650025.0],["2007-05-07",1.0385,1.0432,1.0356,1.0383,483854.0],["2007-05-08",1.0361,1.0396,1.0321,1.0353,411894.0],["2007-05-09",1.0353,1.0502,1.0325,1.0433,354999.0],["2007-05-10",1.0377,1.0481,1.0261,1.0263,454450.0],["2007-05-11",1.0264,1.038,1.0256,1.0359,325720.0],["2007-05-14",1.0444,1.0457,1.025,1.0267,385974.0],["2007-05-15",1.0272,1.0292,1.0063,1.0095,499649.0],["2007-05-16",1.0119,1.0129,0.9957,1.0,487152.0],["2007-05-17",0.9981,0.9991,0.9814,0.9849,549488.0],["2007-05-18",0.9867,0.9867,0.9642,0.9688,866508.0],["2007-05-21",0.9669,0.9827,0.9669,0.9692,621175.0],["2007-05-22",0.9729,0.986,0.9661,0.9729,913124.0],["2007-05-23",0.9737,0.9828,0.9592,0.9598,651667.0],["2007-05-24",0.9584,0.9629,0.9342,0.9434,745521.0],["2007-05-25",0.9437,0.9629,0.9415,0.9498,460007.0],["2007-05-29",0.9626,0.9798,0.9595,0.969,940204.0],["2007-05-30",0.9706,1.0015,0.9664,1.0005,883785.0],["2007-05-31",1.0021,1.0118,0.9894,0.9918,605982.0],["2007-06-01",0.9934,0.9981,0.9807,0.9901,356271.0],["2007-06-04",0.9878,1.0005,0.9827,0.9942,480164.0],["2007-06-05",0.9959,0.9962,0.9767,0.9767,474802.0],["2007-06-06",0.9692,0.9794,0.9653,0.9698,430077.0],["2007-06-07",0.9685,0.9685,0.9395,0.9404,694189.0],["2007-06-08",0.9412,0.9492,0.9338,0.9482,498761.0],["2007-06-11",0.9481,0.9481,0.9252,0.9264,619778.0],["2007-06-12",0.9151,0.9177,0.9013,0.9024,1627931.0],["2007-06-13",0.9085,0.9228,0.9032,0.9199,750196.0],["2007-06-14",0.9207,0.9238,0.9056,0.9085,377955.0],["2007-06-15",0.9085,0.9162,0.9027,0.9106,1388887.0],["2007-06-18",0.9477,0.9513,0.9271,0.9273,742652.0],["2007-06-19",0.9273,0.9273,0.9139,0.923,921538.0],["2007-06-20",0.9264,0.9264,0.8992,0.8994,598585.0],["2007-06-21",0.8992,0.8994,0.8766,0.8945,1021660.0],["2007-06-22",0.8857,0.8932,0.8783,0.8801,843948.0],["2007-06-25",0.8783,0.8859,0.8606,0.8668,1028879.0],["2007-06-26",0.8695,0.8761,0.8589,0.8643,893812.0],["2007-06-27",0.86,0.8977,0.8572,0.8932,1499625.0],["2007-06-28",0.8932,0.9033,0.8867,0.8904,896109.0],["2007-06-29",0.8986,0.9151,0.8867,0.8903,1336595.0],["2007-07-02",0.8965,0.9127,0.894,0.9105,773572.0],["2007-07-03",0.908,0.9111,0.8923,0.8955,523084.0],["2007-07-05",0.9019,0.9136,0.8987,0.9114,620495.0],["2007-07-06",0.91,0.9246,0.9053,0.9203,747158.0],["2007-07-09",0.9207,0.9207,0.9102,0.9127,626594.0],["2007-07-10",0.9111,0.9136,0.894,0.8947,948136.0],["2007-07-11",0.8955,0.8972,0.883,0.8965,763873.0],["2007-07-12",0.8994,0.9095,0.8994,0.9095,686566.0],["2007-07-13",0.9087,0.9205,0.8999,0.9176,446623.0],["2007-07-16",0.9124,0.929,0.9077,0.9077,695431.0],["2007-07-17",0.9111,0.9144,0.9006,0.9048,823675.0],["2007-07-18",0.9026,0.9062,0.9026,0.9062,604853.0],["2007-07-19",0.905,0.9141,0.9016,0.9087,266539.0],["2007-07-20",0.9089,0.9094,0.8867,0.8889,768843.0],["2007-07-23",0.8991,0.8991,0.8712,0.8717,557644.0],["2007-07-24",0.8683,0.8783,0.8531,0.8567,546463.0],["2007-07-25",0.8727,0.8837,0.8371,0.8533,948644.0],["2007-07-26",0.8666,0.8666,0.8073,0.8394,868513.0],["2007-07-27",0.8263,0.8643,0.8009,0.8067,1173791.0],["2007-07-30",0.8077,0.8369,0.7982,0.8114,1082931.0],["2007-07-31",0.83,0.8394,0.8079,0.8107,897764.0],["2007-08-01",0.8055,0.8344,0.7817,0.8234,1185932.0],["2007-08-02",0.8214,0.8398,0.8197,0.8332,1213829.0],["2007-08-03",0.8198,0.8298,0.8072,0.8072,1209029.0],["2007-08-06",0.7943,0.8268,0.7916,0.8268,1044700.0],["2007-08-07",0.8204,0.8408,0.8124,0.8288,1052663.0],["2007-08-08",0.841,0.8656,0.8345,0.8594,1003759.0],["2007-08-09",0.8254,0.8656,0.8173,0.8531,1033971.0],["2007-08-10",0.8344,0.846,0.8124,0.8263,686848.0],["2007-08-13",0.832,0.8428,0.8224,0.8247,844965.0],["2007-08-14",0.8219,0.8222,0.8026,0.8026,290087.0],["2007-08-15",0.8011,0.8317,0.7928,0.8036,601295.0],["2007-08-16",0.7964,0.8433,0.7881,0.842,1109585.0],["2007-08-17",0.8698,0.8739,0.8455,0.8649,1073895.0],["2007-08-20",0.8682,0.8803,0.8582,0.8769,803572.0],["2007-08-21",0.8703,0.8867,0.8665,0.8852,657596.0],["2007-08-22",0.8867,0.8928,0.8781,0.885,761276.0],["2007-08-23",0.8867,0.8867,0.8712,0.8781,659742.0],["2007-08-24",0.8731,0.8791,0.8599,0.8692,628571.0],["2007-08-27",0.8597,0.8742,0.8548,0.8548,392355.0],["2007-08-28",0.8497,0.8513,0.8325,0.8335,772909.0],["2007-08-29",0.845,0.8589,0.8339,0.8589,583507.0],["2007-08-30",0.8528,0.8715,0.8528,0.8707,408675.0],["2007-08-31",0.8845,0.9121,0.8796,0.9033,1076041.0],["2007-09-04",0.9058,0.9171,0.897,0.909,737771.0],["2007-09-05",0.9067,0.907,0.8852,0.8926,480505.0],["2007-09-06",0.8991,0.8994,0.8842,0.8977,506844.0],["2007-09-07",0.8852,0.8957,0.8788,0.8874,706330.0],["2007-09-10",0.8906,0.891,0.8695,0.8746,640203.0],["2007-09-11",0.8769,0.8886,0.8749,0.8837,511056.0],["2007-09-12",0.8867,0.8921,0.8742,0.8867,528957.0],["2007-09-13",0.884,0.9124,0.884,0.9124,513315.0],["2007-09-14",0.9026,0.9166,0.8977,0.9165,338257.0],["2007-09-17",0.9146,0.9168,0.9067,0.9116,324873.0],["2007-09-18",0.9148,0.9386,0.909,0.9374,678208.0],["2007-09-19",0.9333,0.9553,0.9285,0.9553,827459.0],["2007-09-20",0.9902,0.9913,0.9693,0.9716,519978.0],["2007-09-21",0.9723,0.9872,0.9716,0.9792,612759.0],["2007-09-24",0.9799,0.9989,0.9797,0.9932,439395.0],["2007-09-25",0.9879,0.9886,0.9742,0.9813,493268.0],["2007-09-26",0.9852,0.9921,0.9788,0.9921,376431.0],["2007-09-27",0.9923,1.0081,0.9923,0.9969,547027.0],["2007-09-28",0.9934,0.995,0.9843,0.9907,457691.0],["2007-10-01",0.9946,1.0172,0.9914,1.0168,613725.0],["2007-10-02",1.0101,1.0278,1.0101,1.025,387838.0],["2007-10-03",1.0209,1.0324,1.0166,1.0223,421212.0],["2007-10-04",1.0212,1.0271,1.0134,1.0244,405174.0],["2007-10-05",1.032,1.0407,1.0241,1.0407,697013.0],["2007-10-08",1.0283,1.0349,1.025,1.0262,364402.0],["2007-10-09",1.026,1.0427,1.0164,1.0427,374567.0],["2007-10-10",1.0398,1.05,1.0265,1.0411,454134.0],["2007-10-11",1.0453,1.051,1.0292,1.039,486491.0],["2007-10-12",1.0375,1.0448,1.0262,1.0292,228309.0],["2007-10-15",1.0354,1.037,1.0056,1.0092,394106.0],["2007-10-16",1.0093,1.0093,0.9866,0.9868,437588.0],["2007-10-17",0.9866,0.9948,0.9645,0.9849,609484.0],["2007-10-18",0.9767,0.9898,0.9666,0.9817,300422.0],["2007-10-19",0.9765,0.9788,0.9388,0.9425,690640.0],["2007-10-22",0.9297,0.9542,0.9297,0.9517,524213.0],["2007-10-23",0.9551,0.9611,0.9365,0.9455,427536.0],["2007-10-24",0.9374,0.9395,0.9074,0.9187,872861.0],["2007-10-25",0.9184,0.9274,0.9015,0.9159,782113.0],["2007-10-26",0.9051,0.932,0.8967,0.9139,903852.0],["2007-10-29",0.8918,0.9148,0.8861,0.8886,685888.0],["2007-10-30",0.8866,0.8978,0.8866,0.8905,489654.0],["2007-10-31",0.8902,0.8971,0.8824,0.8937,681088.0],["2007-11-01",0.8811,0.8907,0.8739,0.876,897934.0],["2007-11-02",0.8762,0.8762,0.7934,0.8487,1542034.0],["2007-11-05",0.8402,0.8464,0.8347,0.8377,812563.0],["2007-11-06",0.837,0.8494,0.8255,0.8483,719855.0],["2007-11-07",0.8382,0.8432,0.8159,0.8177,1544237.0],["2007-11-08",0.821,0.8233,0.807,0.8184,1268868.0],["2007-11-09",0.8102,0.8214,0.7997,0.8148,912560.0],["2007-11-12",0.8109,0.8363,0.8074,0.8265,730844.0],["2007-11-13",0.826,0.8451,0.826,0.8451,810405.0],["2007-11-14",0.8471,0.8549,0.8313,0.8345,675271.0],["2007-11-15",0.8343,0.8354,0.8166,0.8281,594986.0],["2007-11-16",0.8368,0.838,0.8136,0.823,619422.0],["2007-11-19",0.8169,0.8171,0.7843,0.7873,829072.0],["2007-11-20",0.7886,0.801,0.7538,0.7666,1398628.0],["2007-11-21",0.7581,0.7652,0.7474,0.7526,1273787.0],["2007-11-23",0.7648,0.7685,0.7565,0.7643,458555.0],["2007-11-26",0.771,0.771,0.7173,0.7199,978455.0],["2007-11-27",0.7226,0.7403,0.7212,0.7327,1709819.0],["2007-11-28",0.7368,0.7808,0.7336,0.7783,1438365.0],["2007-11-29",0.7774,0.779,0.7595,0.7675,740300.0],["2007-11-30",0.7847,0.7958,0.7785,0.7875,870800.0],["2007-12-03",0.7928,0.7928,0.7753,0.785,560368.0],["2007-12-04",0.779,0.7825,0.7643,0.7643,408619.0],["2007-12-05",0.7703,0.7955,0.7703,0.79,564362.0],["2007-12-06",0.7879,0.8214,0.7825,0.8203,566727.0],["2007-12-07",0.8203,0.8317,0.8139,0.8168,595648.0],["2007-12-10",0.8175,0.8377,0.8122,0.8359,376867.0],["2007-12-11",0.8356,0.8455,0.7758,0.779,727256.0],["2007-12-12",0.7982,0.8074,0.7478,0.7547,1277960.0],["2007-12-13",0.7526,0.7581,0.7302,0.7434,799508.0],["2007-12-14",0.7411,0.7515,0.7166,0.7169,541078.0],["2007-12-17",0.724,0.724,0.6951,0.6951,746024.0],["2007-12-18",0.6987,0.7279,0.6765,0.7001,957665.0],["2007-12-19",0.7488,0.7577,0.7368,0.7558,756821.0],["2007-12-20",0.7626,0.771,0.7421,0.7493,551714.0],["2007-12-21",0.7541,0.7674,0.7514,0.7636,728071.0],["2007-12-24",0.7562,0.7798,0.7562,0.7796,177661.0],["2007-12-26",0.7718,0.7718,0.7592,0.763,461379.0],["2007-12-27",0.7651,0.768,0.7427,0.7438,538863.0],["2007-12-28",0.7512,0.7552,0.7143,0.7172,751911.0],["2007-12-31",0.7162,0.7444,0.712,0.7286,886079.0],["2008-01-02",0.7295,0.7373,0.7191,0.7282,773305.0],["2008-01-03",0.7364,0.7364,0.6955,0.697,733435.0],["2008-01-04",0.6919,0.692,0.6702,0.6725,1130449.0],["2008-01-07",0.6753,0.7023,0.6696,0.6979,1188536.0],["2008-01-08",0.7056,0.7221,0.6814,0.6814,1198900.0],["2008-01-09",0.6871,0.6995,0.6641,0.6983,1608673.0],["2008-01-10",0.6903,0.7212,0.678,0.7099,1449880.0],["2008-01-11",0.7021,0.716,0.6854,0.6903,934527.0],["2008-01-14",0.7037,0.704,0.6597,0.6725,1337833.0],["2008-01-15",0.6565,0.6627,0.631,0.6315,1646870.0],["2008-01-16",0.6279,0.6534,0.6279,0.6416,1238325.0],["2008-01-17",0.6418,0.654,0.6235,0.6264,1307639.0],["2008-01-18",0.6296,0.6418,0.6188,0.6329,1722887.0],["2008-01-22",0.6138,0.6608,0.6127,0.6603,1774192.0],["2008-01-23",0.6498,0.747,0.6376,0.7364,2299761.0],["2008-01-24",0.744,0.744,0.6987,0.7259,1613207.0],["2008-01-25",0.7343,0.7417,0.7092,0.7214,1063087.0],["2008-01-28",0.7238,0.7647,0.708,0.7611,1278046.0],["2008-01-29",0.7649,0.7668,0.7522,0.7588,775081.0],["2008-01-30",0.752,0.7877,0.7466,0.7645,1575183.0],["2008-01-31",0.7564,0.7902,0.7491,0.7838,1086000.0],["2008-02-01",0.7803,0.8173,0.7801,0.8173,1130776.0],["2008-02-04",0.8171,0.8431,0.798,0.8262,1914344.0],["2008-02-05",0.8017,0.8254,0.7878,0.7904,1456442.0],["2008-02-06",0.7959,0.8007,0.759,0.7596,701784.0],["2008-02-07",0.7567,0.7775,0.7503,0.7672,277946.0],["2008-02-08",0.7645,0.7647,0.7246,0.7305,1160443.0],["2008-02-11",0.733,0.7332,0.712,0.7198,785988.0],["2008-02-12",0.7206,0.7564,0.72,0.7535,436923.0],["2008-02-13",0.7486,0.7771,0.7377,0.7543,579439.0],["2008-02-14",0.7488,0.7552,0.7252,0.7282,651784.0],["2008-02-15",0.7231,0.7394,0.7185,0.7394,564114.0],["2008-02-19",0.7493,0.7499,0.7231,0.724,487389.0],["2008-02-20",0.724,0.7484,0.72,0.7484,763165.0],["2008-02-21",0.7497,0.7531,0.716,0.7172,915793.0],["2008-02-22",0.7172,0.7421,0.7048,0.7421,1053326.0],["2008-02-25",0.7415,0.7727,0.7301,0.7722,936110.0],["2008-02-26",0.7655,0.7743,0.7547,0.7668,856020.0],["2008-02-27",0.7611,0.7824,0.7566,0.7661,919097.0],["2008-02-28",0.7611,0.7636,0.7467,0.7467,675787.0],["2008-02-29",0.7371,0.7497,0.7333,0.7337,664429.0],["2008-03-03",0.736,0.74,0.725,0.7379,643411.0],["2008-03-04",0.7328,0.7482,0.7242,0.7419,825869.0],["2008-03-05",0.7478,0.7508,0.7278,0.7314,512976.0],["2008-03-06",0.7273,0.7311,0.6922,0.6949,262741.0],["2008-03-07",0.6875,0.713,0.6835,0.7061,891270.0],["2008-03-10",0.7056,0.7099,0.6924,0.6938,634556.0],["2008-03-11",0.7097,0.748,0.7069,0.7448,1010931.0],["2008-03-12",0.7512,0.7657,0.7373,0.7373,859633.0],["2008-03-13",0.7257,0.7467,0.712,0.7434,942733.0],["2008-03-14",0.748,0.7516,0.7052,0.7248,1216016.0],["2008-03-17",0.6957,0.7356,0.6957,0.7278,1246875.0],["2008-03-18",0.8003,0.8077,0.7724,0.8036,994543.0],["2008-03-19",0.8015,0.8241,0.8015,0.81,1156698.0],["2008-03-20",0.8157,0.8769,0.81,0.8757,1573489.0],["2008-03-24",0.8777,0.8827,0.8681,0.8759,1586088.0],["2008-03-25",0.8744,0.8866,0.8613,0.8857,1101114.0],["2008-03-26",0.8868,0.8868,0.8685,0.8742,1065877.0],["2008-03-27",0.8794,0.8868,0.8537,0.8553,831102.0],["2008-03-28",0.8595,0.8714,0.8506,0.8537,906122.0],["2008-03-31",0.858,0.887,0.8512,0.8601,778160.0],["2008-04-01",0.8699,0.9229,0.8654,0.9229,1030337.0],["2008-04-02",0.9256,0.9307,0.8983,0.9196,763132.0],["2008-04-03",0.9155,0.9348,0.9071,0.9338,814800.0],["2008-04-04",0.9344,0.9377,0.912,0.9137,742969.0],["2008-04-07",0.9241,0.9274,0.9063,0.9194,725324.0],["2008-04-08",0.9145,0.917,0.8964,0.8966,655859.0],["2008-04-09",0.8997,0.9018,0.8712,0.8716,675338.0],["2008-04-10",0.8685,0.8814,0.8592,0.8747,714750.0],["2008-04-11",0.8646,0.8744,0.8562,0.8584,604651.0],["2008-04-14",0.8584,0.8648,0.8465,0.8477,486395.0],["2008-04-15",0.8562,0.8613,0.8393,0.8517,696639.0],["2008-04-16",0.8617,0.8946,0.8568,0.8929,912929.0],["2008-04-17",0.8847,0.9032,0.88,0.9026,533702.0],["2008-04-18",0.9198,0.9241,0.8894,0.8981,688236.0],["2008-04-21",0.8946,0.8948,0.8728,0.8728,437043.0],["2008-04-22",0.8708,0.8761,0.8617,0.8681,551952.0],["2008-04-23",0.8732,0.8859,0.8652,0.8695,593662.0],["2008-04-24",0.8757,0.9032,0.8685,0.9003,757297.0],["2008-04-25",0.8477,0.9007,0.8477,0.889,762177.0],["2008-04-28",0.8898,0.9073,0.8831,0.905,652839.0],["2008-04-29",0.9073,0.9092,0.8968,0.9038,693801.0],["2008-04-30",0.9073,0.9145,0.882,0.882,947105.0],["2008-05-01",0.8855,0.9124,0.8808,0.9124,556483.0],["2008-05-02",0.9196,0.9215,0.8901,0.8942,606522.0],["2008-05-05",0.9001,0.9034,0.8841,0.8903,761428.0],["2008-05-06",0.8851,0.8942,0.8779,0.8911,745013.0],["2008-05-07",0.8913,0.8925,0.8512,0.8547,783561.0],["2008-05-08",0.8578,0.8658,0.842,0.8434,944014.0],["2008-05-09",0.8334,0.8449,0.8323,0.8344,663619.0],["2008-05-12",0.8402,0.8582,0.8402,0.8576,625567.0],["2008-05-13",0.8623,0.8625,0.8436,0.857,541729.0],["2008-05-14",0.8642,0.8781,0.857,0.872,538136.0],["2008-05-15",0.8654,0.8847,0.8607,0.8847,523412.0],["2008-05-16",0.879,0.8876,0.8671,0.8714,470140.0],["2008-05-19",0.8734,0.88,0.865,0.873,447138.0],["2008-05-20",0.8679,0.8712,0.8482,0.856,577894.0],["2008-05-21",0.8605,0.8683,0.8268,0.827,767348.0],["2008-05-22",0.8287,0.8365,0.8198,0.8245,836684.0],["2008-05-23",0.8198,0.8272,0.8135,0.8143,566157.0],["2008-05-27",0.82,0.8323,0.8155,0.8266,533083.0],["2008-05-28",0.8346,0.8395,0.8233,0.8289,587196.0],["2008-05-29",0.826,0.8344,0.8165,0.827,742150.0],["2008-05-30",0.8284,0.8284,0.8096,0.8149,1032727.0],["2008-06-02",0.8176,0.8231,0.8032,0.8139,798644.0],["2008-06-03",0.8213,0.8254,0.8063,0.8202,671583.0],["2008-06-04",0.8147,0.8328,0.8132,0.8282,725646.0],["2008-06-05",0.8342,0.8543,0.8274,0.8543,620104.0],["2008-06-06",0.8447,0.8447,0.8081,0.8087,691919.0],["2008-06-09",0.8071,0.8204,0.7861,0.7868,772110.0],["2008-06-10",0.7806,0.804,0.7709,0.7995,696427.0],["2008-06-11",0.7915,0.8024,0.7796,0.7812,719085.0],["2008-06-12",0.7896,0.8009,0.7734,0.7872,735634.0],["2008-06-13",0.7905,0.8059,0.7826,0.8059,524722.0],["2008-06-16",0.8044,0.81,0.7929,0.81,668288.0],["2008-06-17",0.8194,0.8194,0.7861,0.7868,576040.0],["2008-06-18",0.8348,0.8359,0.8142,0.8158,604844.0],["2008-06-19",0.8107,0.8388,0.8107,0.8388,1134430.0],["2008-06-20",0.8328,0.8344,0.8096,0.8189,875122.0],["2008-06-23",0.8222,0.8293,0.7874,0.7896,785574.0],["2008-06-24",0.7879,0.8187,0.7801,0.8076,822255.0],["2008-06-25",0.8133,0.8359,0.8065,0.8167,604548.0],["2008-06-26",0.8056,0.8056,0.7757,0.7772,860871.0],["2008-06-27",0.7779,0.7861,0.765,0.7715,1040754.0],["2008-06-30",0.7905,0.7905,0.763,0.7692,1009247.0],["2008-07-01",0.7584,0.7635,0.7393,0.7619,1438397.0],["2008-07-02",0.7672,0.7679,0.7336,0.7342,1116887.0],["2008-07-03",0.7382,0.7407,0.722,0.7245,521751.0],["2008-07-07",0.7274,0.7356,0.6932,0.6937,1470577.0],["2008-07-08",0.6983,0.7537,0.6822,0.7395,1577369.0],["2008-07-09",0.7344,0.738,0.6706,0.6722,1258466.0],["2008-07-10",0.6777,0.6994,0.6587,0.6866,1422506.0],["2008-07-11",0.67,0.6954,0.664,0.6755,1573287.0],["2008-07-14",0.6892,0.6892,0.6332,0.6345,1534314.0],["2008-07-15",0.6294,0.6606,0.6148,0.6363,2497878.0],["2008-07-16",0.6416,0.6983,0.6261,0.6932,1721788.0],["2008-07-17",0.7129,0.7291,0.6901,0.7238,1522249.0],["2008-07-18",0.7302,0.7475,0.7081,0.7356,1808606.0],["2008-07-21",0.734,0.7424,0.7194,0.7307,1603050.0],["2008-07-22",0.7318,0.7557,0.7094,0.7542,2035396.0],["2008-07-23",0.7761,0.808,0.7571,0.7874,2087110.0],["2008-07-24",0.7918,0.7954,0.7112,0.7147,1690498.0],["2008-07-25",0.6748,0.7147,0.6702,0.6963,1757595.0],["2008-07-28",0.6963,0.7094,0.6728,0.6759,1353050.0],["2008-07-29",0.6786,0.7141,0.6693,0.7079,1640514.0],["2008-07-30",0.7167,0.7389,0.6844,0.7105,1358589.0],["2008-07-31",0.6999,0.7163,0.6957,0.7083,1042296.0],["2008-08-01",0.6988,0.7203,0.6906,0.7156,1029043.0],["2008-08-04",0.7127,0.7211,0.7017,0.7129,898983.0],["2008-08-05",0.724,0.7584,0.7143,0.7526,901823.0],["2008-08-06",0.7482,0.7677,0.7356,0.7624,651210.0],["2008-08-07",0.7595,0.7657,0.7251,0.7322,967240.0],["2008-08-08",0.7298,0.773,0.7234,0.7659,1067050.0],["2008-08-11",0.7595,0.7823,0.7535,0.7677,1495349.0],["2008-08-12",0.7653,0.7708,0.7429,0.7504,860603.0],["2008-08-13",0.7489,0.7535,0.7262,0.7307,1038273.0],["2008-08-14",0.7274,0.7382,0.7174,0.7313,1069051.0],["2008-08-15",0.7311,0.7395,0.7271,0.7309,943568.0],["2008-08-18",0.7322,0.7331,0.7043,0.7105,1059246.0],["2008-08-19",0.7034,0.7034,0.6877,0.6937,1021496.0],["2008-08-20",0.6937,0.7025,0.6833,0.6917,1473438.0],["2008-08-21",0.6799,0.6939,0.6759,0.6797,1084593.0],["2008-08-22",0.6855,0.7063,0.6751,0.703,2067199.0],["2008-08-25",0.6833,0.6981,0.6833,0.6852,863190.0],["2008-08-26",0.6985,0.6985,0.6826,0.6977,693302.0],["2008-08-27",0.6926,0.7118,0.6817,0.7059,464895.0],["2008-08-28",0.7028,0.7446,0.7028,0.7446,789876.0],["2008-08-29",0.7364,0.7548,0.7296,0.7426,629611.0],["2008-09-02",0.75,0.7759,0.744,0.7617,924328.0],["2008-09-03",0.7644,0.785,0.7571,0.7821,1072930.0],["2008-09-04",0.7805,0.7821,0.7639,0.767,1073004.0],["2008-09-05",0.7595,0.7801,0.7522,0.7797,795963.0],["2008-09-08",0.7923,0.824,0.7923,0.8222,1691675.0],["2008-09-09",0.8255,0.8255,0.781,0.7841,1558321.0],["2008-09-10",0.7943,0.7965,0.7657,0.7856,1090741.0],["2008-09-11",0.7672,0.7863,0.7513,0.779,1175864.0],["2008-09-12",0.7697,0.7958,0.7641,0.7947,992705.0],["2008-09-15",0.7832,0.7912,0.7347,0.7347,1407859.0],["2008-09-16",0.7384,0.7739,0.7227,0.7697,2000499.0],["2008-09-17",0.7513,0.7599,0.6981,0.7005,1875135.0],["2008-09-18",0.7087,0.7422,0.6392,0.7422,3195649.0],["2008-09-19",0.8091,0.9208,0.7251,0.7983,2511478.0],["2008-09-22",0.7969,0.7978,0.697,0.6979,1134317.0],["2008-09-23",0.6946,0.7568,0.6389,0.7216,1382326.0],["2008-09-24",0.7769,0.7907,0.7551,0.7563,831277.0],["2008-09-25",0.7798,0.7863,0.7575,0.7762,645744.0],["2008-09-26",0.7568,0.8118,0.7558,0.8101,670048.0],["2008-09-29",0.8101,0.8133,0.6694,0.6694,992312.0],["2008-09-30",0.709,0.8489,0.7039,0.7686,1147216.0],["2008-10-01",0.7604,0.764,0.7131,0.7471,660881.0],["2008-10-02",0.7606,0.7611,0.6976,0.717,777713.0],["2008-10-03",0.7298,0.7631,0.6217,0.6217,925844.0],["2008-10-06",0.6132,0.6568,0.5989,0.6187,1748167.0],["2008-10-07",0.6246,0.6246,0.5399,0.5399,1427258.0],["2008-10-08",0.5421,0.6115,0.4914,0.5144,2088937.0],["2008-10-09",0.5159,0.5191,0.3881,0.3881,3072021.0],["2008-10-10",0.3556,0.4608,0.3359,0.4608,4113824.0],["2008-10-13",0.4851,0.5052,0.4417,0.4982,2460063.0],["2008-10-14",0.513,0.5438,0.4427,0.4722,2162714.0],["2008-10-15",0.4511,0.4625,0.3847,0.4085,1669588.0],["2008-10-16",0.4121,0.416,0.3648,0.4014,1932625.0],["2008-10-17",0.3847,0.4322,0.365,0.3997,1523336.0],["2008-10-20",0.4051,0.4075,0.3386,0.3437,1814992.0],["2008-10-21",0.3381,0.3456,0.3194,0.3194,1571158.0],["2008-10-22",0.3131,0.3175,0.1923,0.1977,4365444.0],["2008-10-23",0.2006,0.2275,0.0973,0.2062,13446327.0],["2008-10-24",0.1661,0.277,0.1334,0.196,8947015.0],["2008-10-27",0.2062,0.2244,0.1989,0.202,2678468.0],["2008-10-28",0.2122,0.2787,0.2062,0.2668,4078762.0],["2008-10-29",0.2734,0.3141,0.2632,0.2772,4393906.0],["2008-10-30",0.2937,0.2983,0.268,0.2848,1579310.0],["2008-10-31",0.2891,0.3333,0.2734,0.3194,2350385.0],["2008-11-03",0.3185,0.3325,0.3022,0.3216,1594536.0],["2008-11-04",0.325,0.3405,0.316,0.3391,1813729.0],["2008-11-05",0.3328,0.3328,0.2724,0.2751,2791239.0],["2008-11-06",0.2666,0.2782,0.2217,0.2239,3052647.0],["2008-11-07",0.228,0.2425,0.2139,0.2333,2406126.0],["2008-11-10",0.2379,0.2379,0.1489,0.1758,3088597.0],["2008-11-11",0.1659,0.1688,0.1353,0.1494,3896431.0],["2008-11-12",0.146,0.1487,0.1196,0.1356,4873918.0],["2008-11-13",0.1349,0.1528,0.1239,0.1511,4554135.0],["2008-11-14",0.1482,0.1482,0.122,0.1266,3876729.0],["2008-11-17",0.1225,0.1404,0.1225,0.1286,2839088.0],["2008-11-18",0.1293,0.1334,0.1215,0.1276,2548747.0],["2008-11-19",0.1249,0.1269,0.1096,0.1138,4313332.0],["2008-11-20",0.1113,0.115,0.0813,0.0849,5481200.0],["2008-11-21",0.0897,0.0968,0.0582,0.0667,6920487.0],["2008-11-24",0.0679,0.0885,0.0631,0.088,6328102.0],["2008-11-25",0.0958,0.1179,0.0922,0.1147,6753497.0],["2008-11-26",0.1116,0.1155,0.1019,0.1128,3725617.0],["2008-11-28",0.1135,0.1193,0.1072,0.1164,1438151.0],["2008-12-01",0.1145,0.1169,0.042,0.0868,4430630.0],["2008-12-02",0.0919,0.1104,0.0885,0.1026,4632914.0],["2008-12-03",0.0973,0.1176,0.0914,0.1164,3436890.0],["2008-12-04",0.1145,0.1235,0.1096,0.1108,3798778.0],["2008-12-05",0.1104,0.1215,0.1043,0.1203,3080985.0],["2008-12-08",0.1288,0.164,0.1273,0.164,5619216.0],["2008-12-09",0.1606,0.1606,0.1319,0.1419,4924276.0],["2008-12-10",0.1433,0.1562,0.1349,0.153,3372109.0],["2008-12-11",0.1489,0.1535,0.1201,0.1222,3378600.0],["2008-12-12",0.1203,0.1426,0.1142,0.138,3193286.0],["2008-12-15",0.1232,0.1392,0.106,0.114,3298278.0],["2008-12-16",0.1167,0.1198,0.1031,0.1157,4306180.0],["2008-12-17",0.1138,0.1232,0.1021,0.1155,3679946.0],["2008-12-18",0.1174,0.1201,0.1007,0.1016,2882763.0],["2008-12-19",0.1028,0.1159,0.1004,0.1147,3245021.0],["2008-12-22",0.1169,0.1235,0.1026,0.1091,3108266.0],["2008-12-23",0.1104,0.1152,0.0985,0.1031,2102605.0],["2008-12-24",0.1031,0.1079,0.0982,0.107,616789.0],["2008-12-26",0.1111,0.1111,0.1019,0.1062,753961.0],["2008-12-29",0.1062,0.1062,0.0927,0.0963,1932163.0],["2008-12-30",0.0951,0.1113,0.0939,0.1096,2540341.0],["2008-12-31",0.1096,0.1264,0.1096,0.1184,2805872.0],["2009-01-02",0.131,0.1392,0.1213,0.1378,2911734.0],["2009-01-05",0.1484,0.1572,0.1361,0.1383,4231062.0],["2009-01-06",0.1438,0.2008,0.1395,0.188,7073271.0],["2009-01-07",0.1831,0.1933,0.171,0.1763,4604857.0],["2009-01-08",0.1715,0.1911,0.1715,0.1909,2737202.0],["2009-01-09",0.1904,0.2035,0.1831,0.1853,3411518.0],["2009-01-12",0.1846,0.1846,0.1436,0.146,3378886.0],["2009-01-13",0.1438,0.1758,0.1387,0.1691,4326861.0],["2009-01-14",0.1625,0.1625,0.1419,0.1509,4003599.0],["2009-01-15",0.1489,0.1649,0.1336,0.1506,3755503.0],["2009-01-16",0.153,0.1623,0.1407,0.1523,3367055.0],["2009-01-20",0.148,0.148,0.1164,0.1172,3847406.0],["2009-01-21",0.1244,0.1332,0.1108,0.1332,4180322.0],["2009-01-22",0.1266,0.1322,0.1138,0.1242,3235851.0],["2009-01-23",0.1169,0.1259,0.114,0.123,2503876.0],["2009-01-26",0.1244,0.1252,0.1116,0.1147,2521916.0],["2009-01-27",0.1176,0.1188,0.1106,0.1138,1995753.0],["2009-01-28",0.1203,0.1283,0.1176,0.1273,3675248.0],["2009-01-29",0.123,0.123,0.114,0.1167,3380039.0],["2009-01-30",0.1157,0.1244,0.1116,0.1164,3988210.0],["2009-02-02",0.1188,0.1188,0.1113,0.1181,3240656.0],["2009-02-03",0.1201,0.1222,0.1128,0.1213,2868858.0],["2009-02-04",0.1213,0.1235,0.1135,0.1138,2638580.0],["2009-02-05",0.115,0.1162,0.0958,0.1019,3572659.0],["2009-02-06",0.1043,0.1176,0.1031,0.1164,3255794.0],["2009-02-09",0.1222,0.1249,0.1135,0.1169,2377756.0],["2009-02-10",0.1152,0.1169,0.0922,0.0977,4880335.0],["2009-02-11",0.1002,0.1016,0.0861,0.0917,3634249.0],["2009-02-12",0.0934,0.0934,0.0827,0.09,5568813.0],["2009-02-13",0.0893,0.0919,0.083,0.0834,2541035.0],["2009-02-17",0.0771,0.08,0.0689,0.0691,3734011.0],["2009-02-18",0.0735,0.0776,0.0686,0.0747,2759611.0],["2009-02-19",0.0759,0.0788,0.0706,0.0713,3484470.0],["2009-02-20",0.0703,0.0703,0.0575,0.0638,5723558.0],["2009-02-23",0.0657,0.0769,0.0582,0.0606,4648764.0],["2009-02-24",0.0752,0.0975,0.0718,0.0934,11379555.0],["2009-02-25",0.0924,0.0924,0.0803,0.0842,5094191.0],["2009-02-26",0.0866,0.0893,0.0672,0.0696,4593476.0],["2009-02-27",0.066,0.072,0.0655,0.0716,5006497.0],["2009-03-02",0.0667,0.0691,0.0553,0.0568,4111661.0],["2009-03-03",0.0606,0.0674,0.0439,0.0471,6533305.0],["2009-03-04",0.0507,0.0517,0.0412,0.0441,5404965.0],["2009-03-05",0.0422,0.0422,0.0354,0.0376,5973188.0],["2009-03-06",0.0398,0.041,0.0343,0.0369,5592260.0],["2009-03-09",0.0361,0.04,0.0335,0.0347,3634709.0],["2009-03-10",0.0949,0.1166,0.0936,0.1166,7113743.0],["2009-03-11",0.1193,0.1226,0.0989,0.1028,4778757.0],["2009-03-12",0.1054,0.1226,0.0974,0.1226,5108542.0],["2009-03-13",0.1285,0.1311,0.1087,0.1246,4052317.0],["2009-03-16",0.1278,0.1377,0.1219,0.1219,4083008.0],["2009-03-17",0.1226,0.1476,0.1193,0.145,3044214.0],["2009-03-18",0.1391,0.1766,0.1298,0.1766,5297335.0],["2009-03-19",0.1746,0.1819,0.141,0.141,4494352.0],["2009-03-20",0.1463,0.147,0.1305,0.1325,3224754.0],["2009-03-23",0.1377,0.1793,0.1377,0.1793,4238539.0],["2009-03-24",0.1753,0.1786,0.1555,0.1628,4409731.0],["2009-03-25",0.1674,0.1793,0.1483,0.1674,4258938.0],["2009-03-26",0.1634,0.1713,0.1509,0.1634,3167341.0],["2009-03-27",0.1549,0.1641,0.1358,0.1423,20685293.0],["2009-03-30",0.1351,0.141,0.1206,0.1259,4291656.0],["2009-03-31",0.1364,0.1437,0.1318,0.1404,4046060.0],["2009-04-01",0.1384,0.1516,0.1311,0.143,2727629.0],["2009-04-02",0.1549,0.1621,0.1489,0.1562,4098052.0],["2009-04-03",0.1575,0.1793,0.1522,0.1786,5159152.0],["2009-04-06",0.1707,0.1825,0.1654,0.1746,3368955.0],["2009-04-07",0.17,0.1753,0.1595,0.1595,2431243.0],["2009-04-08",0.1615,0.1727,0.1615,0.1713,1810521.0],["2009-04-09",0.1806,0.2089,0.176,0.2056,5703068.0],["2009-04-13",0.1984,0.2168,0.1924,0.2122,2629635.0],["2009-04-14",0.2208,0.2293,0.1984,0.1984,3553818.0],["2009-04-15",0.2043,0.2254,0.1984,0.2227,3434829.0],["2009-04-16",0.2227,0.2353,0.2076,0.2214,3649783.0],["2009-04-17",0.2076,0.2307,0.2056,0.2063,4134365.0],["2009-04-20",0.2063,0.2063,0.1707,0.1707,3478240.0],["2009-04-21",0.1707,0.2043,0.1615,0.2036,3881968.0],["2009-04-22",0.1957,0.2096,0.1845,0.1865,3383194.0],["2009-04-23",0.1997,0.2307,0.1938,0.2307,4554001.0],["2009-04-24",0.2742,0.29,0.2504,0.257,7250476.0],["2009-04-27",0.255,0.2616,0.234,0.2412,4397396.0],["2009-04-28",0.2478,0.2603,0.2333,0.2432,3157366.0],["2009-04-29",0.2524,0.257,0.2438,0.2537,3199566.0],["2009-04-30",0.2643,0.2788,0.2537,0.2722,4444285.0],["2009-05-01",0.2689,0.2814,0.2629,0.2636,3018282.0],["2009-05-04",0.2748,0.2946,0.2669,0.2946,4464617.0],["2009-05-05",0.2979,0.2999,0.284,0.2919,3389143.0],["2009-05-06",0.3078,0.3381,0.2992,0.3355,4422491.0],["2009-05-07",0.3756,0.3756,0.3031,0.3111,5153852.0],["2009-05-08",0.3223,0.3658,0.3104,0.3625,4938911.0],["2009-05-11",0.3552,0.3737,0.346,0.3611,3397042.0],["2009-05-12",0.3717,0.3789,0.3335,0.3493,3875915.0],["2009-05-13",0.3203,0.3295,0.2906,0.2926,3965715.0],["2009-05-14",0.2906,0.3097,0.2649,0.3025,3326110.0],["2009-05-15",0.3018,0.3137,0.2649,0.2735,2652923.0],["2009-05-18",0.2814,0.3084,0.2774,0.3025,2938946.0],["2009-05-19",0.2946,0.3216,0.2919,0.2999,3388515.0],["2009-05-20",0.3137,0.3308,0.3025,0.3051,3742913.0],["2009-05-21",0.2992,0.313,0.2873,0.3058,1696770.0],["2009-05-22",0.3097,0.3157,0.2906,0.2933,1164048.0],["2009-05-26",0.2886,0.3203,0.2854,0.319,2829891.0],["2009-05-27",0.3157,0.3262,0.3005,0.3091,2435716.0],["2009-05-28",0.3157,0.319,0.2966,0.3097,1865734.0],["2009-05-29",0.3091,0.3236,0.3078,0.3236,1876993.0],["2009-06-01",0.3308,0.342,0.3216,0.3361,2868607.0],["2009-06-02",0.3374,0.344,0.3242,0.3361,1689311.0],["2009-06-03",0.3354,0.3401,0.3256,0.3288,1430801.0],["2009-06-04",0.3321,0.3552,0.3308,0.3526,1995148.0],["2009-06-05",0.3578,0.3723,0.3532,0.369,2296498.0],["2009-06-08",0.3697,0.3835,0.3559,0.3803,2009061.0],["2009-06-09",0.5512,0.5561,0.5337,0.5454,1308408.0],["2009-06-10",0.5483,0.5609,0.5182,0.5328,1949068.0],["2009-06-11",0.5386,0.5483,0.5221,0.525,1519544.0],["2009-06-12",0.525,0.5396,0.5134,0.5396,1220812.0],["2009-06-15",0.5318,0.5386,0.4891,0.4939,2305794.0],["2009-06-16",0.5046,0.5046,0.4658,0.4852,1517573.0],["2009-06-17",0.4852,0.4978,0.4445,0.4512,2283355.0],["2009-06-18",0.4483,0.4677,0.4483,0.4551,1328025.0],["2009-06-19",0.4561,0.4677,0.4522,0.4658,1274997.0],["2009-06-22",0.4512,0.4619,0.4221,0.427,2385889.0],["2009-06-23",0.4318,0.4435,0.4153,0.4202,1584477.0],["2009-06-24",0.4318,0.4415,0.4202,0.425,1350334.0],["2009-06-25",0.4231,0.427,0.4085,0.4221,1663575.0],["2009-06-26",0.4221,0.4852,0.4076,0.4697,8579567.0],["2009-06-29",0.4687,0.4765,0.4522,0.4726,2211877.0],["2009-06-30",0.4745,0.4823,0.458,0.4736,1309331.0],["2009-07-01",0.4784,0.5124,0.4745,0.4978,1922687.0],["2009-07-02",0.4833,0.4833,0.4542,0.4542,1792325.0],["2009-07-06",0.4503,0.4842,0.4483,0.4833,2001390.0],["2009-07-07",0.4823,0.4901,0.4445,0.4445,1685554.0],["2009-07-08",0.4503,0.4561,0.4105,0.4318,2111741.0],["2009-07-09",0.4377,0.4425,0.4183,0.4202,1188718.0],["2009-07-10",0.4299,0.4299,0.3969,0.4066,1572072.0],["2009-07-13",0.4085,0.4299,0.4018,0.427,1402223.0],["2009-07-14",0.4367,0.4367,0.4076,0.425,1168004.0],["2009-07-15",0.4328,0.4774,0.4289,0.4716,1900516.0],["2009-07-16",0.4668,0.4707,0.4454,0.4639,1163459.0],["2009-07-17",0.46,0.461,0.4202,0.4202,2287948.0],["2009-07-20",0.4328,0.4658,0.4318,0.4503,1545256.0],["2009-07-21",0.4542,0.458,0.4231,0.4406,1267477.0],["2009-07-22",0.4377,0.4619,0.425,0.459,1547483.0],["2009-07-23",0.4677,0.5182,0.4668,0.5182,2912337.0],["2009-07-24",0.5046,0.557,0.4619,0.5512,3515319.0],["2009-07-27",0.5512,0.5628,0.5328,0.558,1379978.0],["2009-07-28",0.5444,0.5522,0.5153,0.5182,1709303.0],["2009-07-29",0.5056,0.5075,0.4901,0.493,1426737.0],["2009-07-30",0.5104,0.5454,0.5075,0.5357,2331226.0],["2009-07-31",0.5347,0.5522,0.5231,0.5444,1759634.0],["2009-08-03",0.5609,0.59,0.5507,0.5842,2482614.0],["2009-08-04",0.5764,0.6424,0.5667,0.623,2901879.0],["2009-08-05",0.6288,0.6783,0.6055,0.6764,2947034.0],["2009-08-06",0.6861,0.7919,0.6851,0.754,5255401.0],["2009-08-07",0.7375,0.8249,0.723,0.7948,5820929.0],["2009-08-10",0.787,0.7928,0.7424,0.7472,2826978.0],["2009-08-11",0.7317,0.7482,0.6968,0.7327,3487477.0],["2009-08-12",0.7327,0.7686,0.7288,0.7472,2501334.0],["2009-08-13",0.7579,0.8142,0.753,0.8113,2095473.0],["2009-08-14",0.8287,0.8404,0.7773,0.8055,3009596.0],["2009-08-17",0.7589,0.7589,0.7016,0.7084,3829921.0],["2009-08-18",0.7191,0.7511,0.7133,0.7346,2421671.0],["2009-08-19",0.7162,0.7317,0.7006,0.722,2022365.0],["2009-08-20",0.7191,0.7618,0.7181,0.7618,3531395.0],["2009-08-21",0.7725,0.8433,0.7725,0.8016,2997777.0],["2009-08-24",0.8258,0.8384,0.8025,0.8161,2267211.0],["2009-08-25",0.8268,0.8433,0.8055,0.8297,2448830.0],["2009-08-26",0.8297,0.8307,0.7962,0.8249,2091544.0],["2009-08-27",0.8161,0.8258,0.7763,0.8142,3726398.0],["2009-08-28",0.8219,0.8219,0.7957,0.8093,3402486.0],["2009-08-31",0.788,0.7909,0.7472,0.7608,3255994.0],["2009-09-01",0.7501,0.7618,0.6948,0.6997,3838766.0],["2009-09-02",0.6919,0.7113,0.6871,0.7006,2810682.0],["2009-09-03",0.7152,0.722,0.7045,0.7142,2271114.0],["2009-09-04",0.7104,0.7307,0.6968,0.7298,1607882.0],["2009-09-08",0.7385,0.7618,0.7366,0.753,1693813.0],["2009-09-09",0.7501,0.7783,0.7395,0.7773,2329887.0],["2009-09-10",0.7734,0.8055,0.7501,0.8025,2245940.0],["2009-09-11",0.8025,0.8229,0.7996,0.8132,2771038.0],["2009-09-14",0.7957,0.852,0.787,0.8511,2115789.0],["2009-09-15",0.8491,0.9297,0.8443,0.9112,5679622.0],["2009-09-16",0.9238,0.9753,0.9238,0.9665,4739676.0],["2009-09-17",0.9656,1.016,0.9044,0.9161,4198032.0],["2009-09-18",0.9248,0.9636,0.8947,0.953,2788168.0],["2009-09-21",0.9443,0.9541,0.8856,0.912,2694464.0],["2009-09-22",0.9228,0.9981,0.9198,0.9981,2210925.0],["2009-09-23",0.9981,1.0118,0.9443,0.9472,2929573.0],["2009-09-24",0.9551,0.9629,0.8807,0.8846,2810993.0],["2009-09-25",0.8758,0.9237,0.8396,0.91,2100282.0],["2009-09-28",0.912,0.9639,0.91,0.9639,2088607.0],["2009-09-29",0.9629,0.9727,0.9149,0.9198,2347728.0],["2009-09-30",0.9208,0.9394,0.8905,0.9042,2249981.0],["2009-10-01",0.8983,0.8983,0.8278,0.8298,2539797.0],["2009-10-02",0.8093,0.866,0.7877,0.8337,3341313.0],["2009-10-05",0.8552,0.8856,0.8406,0.8846,1698447.0],["2009-10-06",0.8836,0.9355,0.866,0.8885,1727526.0],["2009-10-07",0.8797,0.9038,0.868,0.8817,1185545.0],["2009-10-08",0.8973,0.9374,0.8973,0.9237,1707044.0],["2009-10-09",0.9198,0.9717,0.9081,0.9688,2151323.0],["2009-10-12",0.9746,0.9922,0.9481,0.9619,1434387.0],["2009-10-13",0.9609,0.9609,0.912,0.9149,1666475.0],["2009-10-14",0.9414,0.9746,0.9335,0.9668,1985331.0],["2009-10-15",0.9551,0.9673,0.9374,0.9629,1410115.0],["2009-10-16",0.9492,0.9502,0.914,0.9198,1524639.0],["2009-10-19",0.9325,0.9511,0.9022,0.9472,1399986.0],["2009-10-20",0.9472,0.9511,0.9135,0.9306,2210300.0],["2009-10-21",0.9228,0.9668,0.91,0.9394,2043127.0],["2009-10-22",0.9394,0.9913,0.9306,0.9795,3298577.0],["2009-10-23",0.9414,0.9541,0.914,0.9237,3636689.0],["2009-10-26",0.9228,0.9619,0.9159,0.959,3358707.0],["2009-10-27",0.9609,0.9766,0.9316,0.9472,2063205.0],["2009-10-28",0.9443,0.9511,0.8905,0.8954,3110452.0],["2009-10-29",0.912,0.9149,0.8817,0.8895,3130288.0],["2009-10-30",0.8778,0.8797,0.8053,0.8406,3913748.0],["2009-11-02",0.8582,0.8592,0.776,0.8141,2205743.0],["2009-11-03",0.8034,0.821,0.7779,0.8034,3124026.0],["2009-11-04",0.8161,0.8357,0.7691,0.773,2604747.0],["2009-11-05",0.7476,0.7956,0.7476,0.7877,2464748.0],["2009-11-06",0.7701,0.7887,0.7545,0.774,1530609.0],["2009-11-09",0.7828,0.8494,0.7828,0.8464,2526902.0],["2009-11-10",0.8455,0.8523,0.7936,0.8327,1678087.0],["2009-11-11",0.8455,0.8875,0.8396,0.8826,2558480.0],["2009-11-12",0.8758,0.9003,0.8719,0.8973,3162072.0],["2009-11-13",0.9051,0.958,0.8954,0.958,4014891.0],["2009-11-16",0.9639,1.0255,0.9639,1.0226,4059151.0],["2009-11-17",1.0177,1.0431,1.001,1.001,2022935.0],["2009-11-18",0.9981,1.0265,0.9873,1.0079,1866518.0],["2009-11-19",0.9942,0.9942,0.9443,0.9668,2177451.0],["2009-11-20",0.9511,0.9688,0.9355,0.959,1721934.0],["2009-11-23",0.9746,0.9981,0.9531,0.9639,1633157.0],["2009-11-24",0.9599,0.9678,0.9433,0.9472,1082597.0],["2009-11-25",0.9541,0.9678,0.9482,0.9599,1258640.0],["2009-11-27",0.9286,0.9511,0.9071,0.9316,933231.0],["2009-11-30",0.9286,0.9942,0.912,0.9903,2873770.0],["2009-12-01",0.9942,1.0008,0.9639,0.9678,2274820.0],["2009-12-02",0.9639,0.9697,0.9433,0.959,2199942.0],["2009-12-03",0.9619,0.9834,0.9355,0.9384,1735524.0],["2009-12-04",0.9629,0.9844,0.9267,0.9492,2572888.0],["2009-12-07",0.9404,0.9462,0.9012,0.911,2211769.0],["2009-12-08",0.8963,0.9071,0.8758,0.8797,2575195.0],["2009-12-09",0.8817,0.8861,0.8592,0.8738,2168493.0],["2009-12-10",0.8797,0.8861,0.8621,0.868,1249570.0],["2009-12-11",0.8758,0.8905,0.866,0.8885,993531.0],["2009-12-14",0.8914,0.9296,0.8866,0.9169,1583661.0],["2009-12-15",0.9091,0.914,0.8846,0.8944,1126234.0],["2009-12-16",0.9091,0.9169,0.8778,0.8807,1740823.0],["2009-12-17",0.8738,0.8905,0.866,0.8699,1642502.0],["2009-12-18",0.8758,0.8826,0.8406,0.8758,3263314.0],["2009-12-21",0.8848,0.8898,0.8631,0.8789,1457537.0],["2009-12-22",0.8799,0.8907,0.867,0.8848,1556484.0],["2009-12-23",0.8868,0.9214,0.8868,0.9056,1644520.0],["2009-12-24",0.9006,0.9173,0.8986,0.9075,474742.0],["2009-12-28",0.9036,0.9391,0.9036,0.9174,1243801.0],["2009-12-29",0.9214,0.9332,0.9046,0.9204,1179241.0],["2009-12-30",0.9184,0.9283,0.9046,0.9263,1581746.0],["2009-12-31",0.9253,0.9411,0.9065,0.9144,1622900.0],["2010-01-04",0.9204,0.9332,0.9065,0.9135,1872788.0],["2010-01-05",0.9085,0.9204,0.9016,0.9056,2983200.0],["2010-01-06",0.8996,0.9135,0.8828,0.8888,2299476.0],["2010-01-07",0.8848,0.9357,0.8789,0.9283,2623781.0],["2010-01-08",0.9273,0.9342,0.9105,0.9194,1216049.0],["2010-01-11",0.9223,0.9456,0.9115,0.9253,1216825.0],["2010-01-12",0.9135,0.9233,0.8907,0.9065,1539203.0],["2010-01-13",0.9006,0.9994,0.8957,0.9658,4960699.0],["2010-01-14",0.9648,0.9648,0.9302,0.9431,1416801.0],["2010-01-15",0.9441,0.949,0.9046,0.9115,1969593.0],["2010-01-19",0.9115,0.9352,0.9026,0.9233,2330535.0],["2010-01-20",0.9115,0.9214,0.9036,0.9085,1332024.0],["2010-01-21",0.9135,0.9214,0.8641,0.867,2142072.0],["2010-01-22",0.867,0.8888,0.8562,0.8591,2215622.0],["2010-01-25",0.8769,0.8848,0.8542,0.8621,1603424.0],["2010-01-26",0.8582,0.8601,0.8374,0.8404,1239552.0],["2010-01-27",0.8394,0.8591,0.8196,0.8572,2130250.0],["2010-01-28",0.8591,0.867,0.8167,0.8246,1822701.0],["2010-01-29",0.8335,0.8394,0.8048,0.8147,3215379.0],["2010-02-01",0.8226,0.8295,0.8157,0.8256,1814934.0],["2010-02-02",0.8285,0.871,0.8177,0.8661,2810947.0],["2010-02-03",0.8582,0.868,0.8256,0.8394,1374706.0],["2010-02-04",0.8295,0.8364,0.8122,0.8147,1953610.0],["2010-02-05",0.8167,0.8404,0.8009,0.8404,2060383.0],["2010-02-08",0.8374,0.8522,0.8206,0.8226,1649302.0],["2010-02-09",0.8878,0.9283,0.872,0.9125,20273371.0],["2010-02-10",0.9046,0.9302,0.8888,0.9085,4164253.0],["2010-02-11",0.9056,0.9243,0.8858,0.9135,3548877.0],["2010-02-12",0.9065,0.9164,0.8996,0.9135,2584860.0],["2010-02-16",0.9243,0.9421,0.9135,0.9362,2434658.0],["2010-02-17",0.9411,0.948,0.9312,0.9381,2072052.0],["2010-02-18",0.9342,0.9599,0.9263,0.9599,2467319.0],["2010-02-19",0.9579,0.9875,0.946,0.9786,3070689.0],["2010-02-22",0.9816,1.0093,0.9747,0.9984,2197573.0],["2010-02-23",0.9974,1.0073,0.9737,1.0073,3437425.0],["2010-02-24",1.0122,1.031,1.0033,1.0251,3703466.0],["2010-02-25",1.0073,1.0527,1.0033,1.0497,2736880.0],["2010-02-26",1.0517,1.0655,1.0438,1.0478,5720744.0],["2010-03-01",1.0517,1.073,1.0251,1.0557,1792750.0],["2010-03-02",1.0576,1.1011,1.0537,1.0833,2276819.0],["2010-03-03",1.0892,1.0942,1.0784,1.0843,2823148.0],["2010-03-04",1.0863,1.0907,1.0547,1.0685,1878392.0],["2010-03-05",1.0833,1.1297,1.0675,1.1258,2428301.0],["2010-03-08",1.1287,1.1465,1.1189,1.1337,2505946.0],["2010-03-09",1.1287,1.1574,1.1129,1.1426,2190864.0],["2010-03-10",1.1386,1.1603,1.1268,1.1485,1600543.0],["2010-03-11",1.1376,1.1554,1.1287,1.1534,1044842.0],["2010-03-12",1.1653,1.1732,1.1475,1.1673,1102370.0],["2010-03-15",1.1673,1.1831,1.1436,1.1791,1454238.0],["2010-03-16",1.191,1.2275,1.1761,1.2255,2057736.0],["2010-03-17",1.2314,1.2779,1.2295,1.266,2427452.0],["2010-03-18",1.2611,1.2996,1.2522,1.268,3959354.0],["2010-03-19",1.2781,1.285,1.2363,1.2562,3592649.0],["2010-03-22",1.2373,1.2423,1.1926,1.2343,2689515.0],["2010-03-23",1.2294,1.2413,1.2164,1.2274,2387007.0],["2010-03-24",1.2184,1.2671,1.2155,1.2274,2835216.0],["2010-03-25",1.2453,1.2711,1.2314,1.2363,2743199.0],["2010-03-26",1.2443,1.2473,1.2135,1.2304,1948552.0],["2010-03-29",1.2353,1.2433,1.2254,1.2423,1053850.0],["2010-03-30",1.2482,1.2562,1.2224,1.2333,1608649.0],["2010-03-31",1.2214,1.2373,1.2085,1.2095,2334965.0],["2010-04-01",1.2204,1.2363,1.2095,1.2224,1457737.0],["2010-04-05",1.2264,1.2582,1.2105,1.2572,2033999.0],["2010-04-06",1.2463,1.2969,1.2383,1.294,1890988.0],["2010-04-07",1.289,1.3039,1.2602,1.2691,1925685.0],["2010-04-08",1.2661,1.3198,1.2592,1.3119,1922360.0],["2010-04-09",1.3148,1.3625,1.3039,1.3596,2502012.0],["2010-04-12",1.3606,1.3645,1.3218,1.3258,1358079.0],["2010-04-13",1.3238,1.3397,1.294,1.3307,4032593.0],["2010-04-14",1.3407,1.3466,1.3158,1.3327,2330855.0],["2010-04-15",1.3268,1.3278,1.2532,1.2701,3044282.0],["2010-04-16",1.2622,1.287,1.2374,1.2522,3268086.0],["2010-04-19",1.2403,1.2781,1.2234,1.2512,1298033.0],["2010-04-20",1.2562,1.2691,1.2463,1.2622,1718983.0],["2010-04-21",1.2681,1.3104,1.2582,1.286,1919970.0],["2010-04-22",1.2612,1.3119,1.2492,1.3029,1486438.0],["2010-04-23",1.2969,1.2989,1.2612,1.2771,3477684.0],["2010-04-26",1.2701,1.293,1.2671,1.2731,1821463.0],["2010-04-27",1.2522,1.2711,1.2125,1.2174,2607567.0],["2010-04-28",1.2224,1.2314,1.1966,1.2065,2456945.0],["2010-04-29",1.2234,1.2642,1.2125,1.2612,2713944.0],["2010-04-30",1.2552,1.2711,1.2055,1.2214,2575482.0],["2010-05-03",1.2294,1.296,1.2294,1.2781,2142535.0],["2010-05-04",1.2661,1.282,1.2492,1.2622,4228432.0],["2010-05-05",1.2413,1.29,1.2115,1.2592,2687540.0],["2010-05-06",1.2463,1.2741,1.121,1.2284,5368226.0],["2010-05-07",1.2204,1.2771,1.1588,1.1757,4368837.0],["2010-05-10",1.2423,1.282,1.2413,1.2721,3431596.0],["2010-05-11",1.2453,1.3069,1.2383,1.286,2027440.0],["2010-05-12",1.293,1.3307,1.2751,1.3248,2446732.0],["2010-05-13",1.3248,1.3307,1.293,1.296,1657276.0],["2010-05-14",1.2781,1.2801,1.2045,1.2155,2856125.0],["2010-05-17",1.2274,1.2582,1.1727,1.2105,1489144.0],["2010-05-18",1.2403,1.2453,1.1598,1.1668,1892729.0],["2010-05-19",1.1558,1.1807,1.1111,1.1548,2576725.0],["2010-05-20",1.1032,1.1181,1.0485,1.0485,3527562.0],["2010-05-21",1.0117,1.1041,0.9978,1.1041,4406534.0],["2010-05-24",1.1032,1.1041,1.0604,1.0604,1617439.0],["2010-05-25",1.0157,1.0564,0.9938,1.0564,2347184.0],["2010-05-26",1.0793,1.1091,1.0604,1.0793,3944647.0],["2010-05-27",1.12,1.1717,1.0922,1.1658,2005153.0],["2010-05-28",1.1628,1.1916,1.1265,1.1369,2652846.0],["2010-06-01",1.124,1.1489,1.1061,1.1081,1710595.0],["2010-06-02",1.1161,1.1479,1.0892,1.1459,1773569.0],["2010-06-03",1.1439,1.1618,1.125,1.1399,800957.0],["2010-06-04",1.1012,1.1161,1.0455,1.0505,2035819.0],["2010-06-07",1.0564,1.1041,1.0465,1.0604,2026865.0],["2010-06-08",1.0664,1.0942,1.0316,1.0882,2448698.0],["2010-06-09",1.1041,1.1369,1.0922,1.1022,1890731.0],["2010-06-10",1.131,1.1677,1.1151,1.1618,1115578.0],["2010-06-11",1.1459,1.1846,1.1359,1.1837,815558.0],["2010-06-14",1.2075,1.2323,1.1757,1.2075,1906879.0],["2010-06-15",1.2075,1.2323,1.1966,1.2274,1629011.0],["2010-06-16",1.2095,1.2229,1.1966,1.2055,1010472.0],["2010-06-17",1.2127,1.2157,1.1776,1.1927,1640090.0],["2010-06-18",1.1977,1.2037,1.1596,1.1716,2116972.0],["2010-06-21",1.1997,1.2197,1.1726,1.1786,1458879.0],["2010-06-22",1.1866,1.1917,1.1326,1.1396,1851403.0],["2010-06-23",1.1346,1.1676,1.1166,1.1486,1506289.0],["2010-06-24",1.1376,1.1396,1.0696,1.0766,2597203.0],["2010-06-25",1.0856,1.1146,1.0706,1.0896,11141944.0],["2010-06-28",1.0966,1.1036,1.0636,1.0716,1818582.0],["2010-06-29",1.0506,1.0576,0.9965,1.0025,2325253.0],["2010-06-30",1.0015,1.0316,0.9785,0.9905,2551588.0],["2010-07-01",0.9845,0.9995,0.9425,0.9865,2453353.0],["2010-07-02",0.9975,1.0045,0.9395,0.9425,1853167.0],["2010-07-06",0.9625,0.9735,0.8845,0.8905,3144607.0],["2010-07-07",0.8905,0.9615,0.8905,0.9595,2561812.0],["2010-07-08",0.9815,0.9915,0.9545,0.9875,1916016.0],["2010-07-09",0.9795,1.0216,0.9715,1.0166,1479224.0],["2010-07-12",1.0035,1.0366,0.9945,1.0346,1515174.0],["2010-07-13",1.0506,1.0756,1.0466,1.0586,2248060.0],["2010-07-14",1.0446,1.0856,1.0206,1.0666,2269046.0],["2010-07-15",1.0606,1.0686,1.0386,1.0606,1301925.0],["2010-07-16",1.0526,1.0526,1.0005,1.0035,1597018.0],["2010-07-19",1.0065,1.0206,0.9645,1.0126,2074621.0],["2010-07-20",0.9945,1.0446,0.9765,1.0426,1376259.0],["2010-07-21",1.0536,1.0556,1.0106,1.0146,1653993.0],["2010-07-22",1.0296,1.0866,1.0296,1.0726,1684144.0],["2010-07-23",1.0686,1.0916,1.0466,1.0896,1349824.0],["2010-07-26",1.0956,1.1386,1.0836,1.1206,1348745.0],["2010-07-27",1.1316,1.1426,1.0876,1.1026,1648034.0],["2010-07-28",1.1066,1.1406,1.1036,1.1256,1735136.0],["2010-07-29",1.1306,1.1506,1.1116,1.1226,1097265.0],["2010-07-30",1.1036,1.1421,1.0876,1.1356,1230134.0],["2010-08-02",1.1596,1.1897,1.1536,1.1766,1998475.0],["2010-08-03",1.1756,1.2017,1.1646,1.1786,2065193.0],["2010-08-04",1.1776,1.1927,1.1636,1.1836,1314423.0],["2010-08-05",1.1656,1.1957,1.1606,1.1716,1543532.0],["2010-08-06",1.1516,1.1756,1.1216,1.1476,2206802.0],["2010-08-09",1.1516,1.1656,1.1426,1.1576,1139642.0],["2010-08-10",1.1426,1.1526,1.1246,1.1346,875056.0],["2010-08-11",1.1076,1.1286,1.0926,1.1066,1608442.0],["2010-08-12",1.0826,1.0956,1.0576,1.0676,2045146.0],["2010-08-13",1.0636,1.0776,1.0526,1.0596,1547721.0],["2010-08-16",1.0486,1.0831,1.0206,1.0666,1363579.0],["2010-08-17",1.0786,1.0946,1.0616,1.0826,1411618.0],["2010-08-18",1.0876,1.1016,1.0726,1.0776,1096312.0],["2010-08-19",1.0716,1.0766,1.0396,1.0416,1473215.0],["2010-08-20",1.0396,1.0466,1.0196,1.0296,1404363.0],["2010-08-23",1.0346,1.0456,1.0086,1.0106,1552898.0],["2010-08-24",0.9945,1.0106,0.9807,0.9985,951293.0],["2010-08-25",0.9795,1.0316,0.9785,1.0206,2271903.0],["2010-08-26",1.0326,1.0396,0.9985,0.9985,1312497.0],["2010-08-27",1.0146,1.0516,0.9915,1.0506,1696425.0],["2010-08-30",1.0506,1.0546,1.0266,1.0276,783552.0],["2010-08-31",1.0246,1.0466,1.0146,1.0366,1030091.0],["2010-09-01",1.0576,1.0966,1.0486,1.0956,1298267.0],["2010-09-02",1.0976,1.1386,1.0876,1.1356,1857960.0],["2010-09-03",1.1496,1.1656,1.1476,1.1556,1325369.0],["2010-09-07",1.1666,1.1686,1.1426,1.1446,1146824.0],["2010-09-08",1.1576,1.1666,1.1406,1.1516,1279805.0],["2010-09-09",1.1666,1.1706,1.1346,1.1436,1101945.0],["2010-09-10",1.1436,1.1686,1.1366,1.1426,1124052.0],["2010-09-13",1.1536,1.1696,1.1466,1.1616,1387960.0],["2010-09-14",1.1506,1.1696,1.1366,1.1596,1558846.0],["2010-09-15",1.1486,1.1616,1.1326,1.1606,1868230.0],["2010-09-16",1.1556,1.1716,1.1336,1.1346,1097365.0],["2010-09-17",1.1438,1.1559,1.1217,1.1247,2264811.0],["2010-09-20",1.1257,1.165,1.1247,1.1509,2329187.0],["2010-09-21",1.1519,1.163,1.1348,1.1388,1272248.0],["2010-09-22",1.1348,1.1408,1.1166,1.1186,723029.0],["2010-09-23",1.1015,1.1126,1.0854,1.0914,1072608.0],["2010-09-24",1.1035,1.1237,1.1035,1.1227,1343215.0],["2010-09-27",1.1196,1.1207,1.0869,1.1055,1132190.0],["2010-09-28",1.1045,1.1126,1.0864,1.1116,1608954.0],["2010-09-29",1.1065,1.1237,1.094,1.1065,1176163.0],["2010-09-30",1.1196,1.1311,1.1005,1.1307,2557946.0],["2010-10-01",1.1378,1.1509,1.1237,1.1499,1386986.0],["2010-10-04",1.163,1.2033,1.163,1.2003,1716896.0],["2010-10-05",1.2134,1.2345,1.2093,1.2295,1912069.0],["2010-10-06",1.2265,1.2325,1.2144,1.2194,589611.0],["2010-10-07",1.2295,1.2386,1.2114,1.2194,544528.0],["2010-10-08",1.2204,1.2486,1.2114,1.2386,748623.0],["2010-10-11",1.2376,1.2456,1.2305,1.2396,398345.0],["2010-10-12",1.2345,1.2517,1.2295,1.2497,637875.0],["2010-10-13",1.2577,1.2759,1.2466,1.2648,719504.0],["2010-10-14",1.2577,1.2779,1.2486,1.2486,1114938.0],["2010-10-15",1.2587,1.2648,1.2396,1.2517,741255.0],["2010-10-18",1.2537,1.289,1.2486,1.2879,1019746.0],["2010-10-19",1.2668,1.29,1.2527,1.2587,1098217.0],["2010-10-20",1.2668,1.3222,1.2658,1.3101,1238044.0],["2010-10-21",1.3101,1.3353,1.3051,1.3152,960642.0],["2010-10-22",1.3172,1.3363,1.3121,1.3343,732260.0],["2010-10-25",1.3343,1.3648,1.3283,1.3504,1729649.0],["2010-10-26",1.3172,1.3696,1.293,1.3585,1215749.0],["2010-10-27",1.3514,1.3655,1.3066,1.3152,1733968.0],["2010-10-28",1.3454,1.3615,1.301,1.3242,1700693.0],["2010-10-29",1.3242,1.3426,1.296,1.3021,1513020.0],["2010-11-01",1.2839,1.3021,1.2728,1.295,4644750.0],["2010-11-02",1.29,1.3142,1.2638,1.3142,8811321.0],["2010-11-03",1.3101,1.3202,1.295,1.3172,2864610.0],["2010-11-04",1.3353,1.3776,1.3323,1.3726,3333006.0],["2010-11-05",1.3706,1.4502,1.3666,1.419,3332028.0],["2010-11-08",1.4159,1.424,1.3857,1.3958,1642584.0],["2010-11-09",1.4018,1.4038,1.3222,1.3293,2337829.0],["2010-11-10",1.3373,1.3615,1.3242,1.3454,1035352.0],["2010-11-11",1.3323,1.3636,1.3303,1.3313,1261689.0],["2010-11-12",1.3222,1.3424,1.2879,1.298,1090117.0],["2010-11-15",1.3333,1.3373,1.2688,1.2746,1265586.0],["2010-11-16",1.2698,1.2769,1.2103,1.2305,1837770.0],["2010-11-17",1.2305,1.2638,1.2245,1.2497,1215715.0],["2010-11-18",1.2678,1.289,1.2587,1.2698,1124943.0],["2010-11-19",1.2648,1.292,1.2507,1.29,1083170.0],["2010-11-22",1.2789,1.297,1.2698,1.2819,1054413.0],["2010-11-23",1.2607,1.2849,1.2517,1.2829,1473707.0],["2010-11-24",1.291,1.3162,1.289,1.3162,1077297.0],["2010-11-26",1.3021,1.3131,1.296,1.3091,282057.0],["2010-11-29",1.3,1.3071,1.2799,1.3041,1113593.0],["2010-11-30",1.289,1.3081,1.2879,1.293,1696838.0],["2010-12-01",1.3152,1.3273,1.2879,1.3182,1453450.0],["2010-12-02",1.3232,1.3343,1.3172,1.3333,1124043.0],["2010-12-03",1.3222,1.3605,1.3162,1.3524,932399.0],["2010-12-06",1.3514,1.3797,1.3444,1.3666,1148165.0],["2010-12-07",1.3827,1.3928,1.3586,1.3615,1401531.0],["2010-12-08",1.3605,1.3696,1.3414,1.3524,1595155.0],["2010-12-09",1.3615,1.3726,1.3444,1.3504,1349135.0],["2010-12-10",1.3504,1.3625,1.3383,1.3464,1040246.0],["2010-12-13",1.3535,1.3575,1.3293,1.3293,761853.0],["2010-12-14",1.3313,1.3595,1.3197,1.3262,849464.0],["2010-12-15",1.3325,1.3416,1.3213,1.3284,1949000.0],["2010-12-16",1.3274,1.3416,1.3112,1.3173,983261.0],["2010-12-17",1.3122,1.3507,1.3122,1.3426,1152405.0],["2010-12-20",1.3558,1.3766,1.3467,1.37,638447.0],["2010-12-21",1.3811,1.3923,1.368,1.3893,1228193.0],["2010-12-22",1.3862,1.4136,1.3862,1.4004,1205823.0],["2010-12-23",1.3913,1.4024,1.3857,1.3893,621736.0],["2010-12-27",1.3882,1.4004,1.3751,1.4004,457297.0],["2010-12-28",1.4024,1.4055,1.3923,1.3984,578231.0],["2010-12-29",1.3994,1.4136,1.3882,1.4126,529284.0],["2010-12-30",1.4095,1.4248,1.4065,1.4187,550590.0],["2010-12-31",1.4126,1.4339,1.4095,1.4288,864368.0],["2011-01-03",1.4369,1.4481,1.4258,1.4471,1452508.0],["2011-01-04",1.446,1.4491,1.3913,1.3943,1635933.0],["2011-01-05",1.3882,1.4126,1.3842,1.4024,1057378.0],["2011-01-06",1.3943,1.3974,1.3649,1.3781,1064086.0],["2011-01-07",1.3741,1.3893,1.3578,1.3751,884477.0],["2011-01-10",1.367,1.371,1.3487,1.3528,2019733.0],["2011-01-11",1.3609,1.3629,1.3335,1.3365,996055.0],["2011-01-12",1.3548,1.3588,1.3284,1.3375,1409603.0],["2011-01-13",1.3315,1.3599,1.3162,1.3477,937434.0],["2011-01-14",1.3416,1.3629,1.3386,1.3619,856422.0],["2011-01-18",1.3609,1.3609,1.3426,1.3578,1257662.0],["2011-01-19",1.3568,1.3619,1.3355,1.3416,1509616.0],["2011-01-20",1.3375,1.3578,1.3264,1.3507,1005034.0],["2011-01-21",1.3538,1.373,1.3487,1.371,1019318.0],["2011-01-24",1.3639,1.3923,1.3639,1.3801,1222389.0],["2011-01-25",1.3801,1.3984,1.3538,1.3984,992847.0],["2011-01-26",1.4035,1.4106,1.3872,1.3994,3616767.0],["2011-01-27",1.4065,1.4227,1.4004,1.4116,1134040.0],["2011-01-28",1.4146,1.4248,1.3649,1.373,1108267.0],["2011-01-31",1.3751,1.3964,1.3741,1.3791,1413530.0],["2011-02-01",1.3852,1.3893,1.3649,1.3801,1507780.0],["2011-02-02",1.3781,1.4197,1.373,1.4004,1872960.0],["2011-02-03",1.4035,1.439,1.3974,1.4258,1385331.0],["2011-02-04",1.4258,1.4339,1.4075,1.4248,1590875.0],["2011-02-07",1.4227,1.4643,1.4177,1.4542,1423887.0],["2011-02-08",1.4511,1.4704,1.445,1.4552,1150817.0],["2011-02-09",1.446,1.4633,1.442,1.4552,1011408.0],["2011-02-10",1.4491,1.4704,1.4461,1.4542,1316523.0],["2011-02-11",1.4542,1.4734,1.444,1.4643,838511.0],["2011-02-14",1.4653,1.4704,1.445,1.4572,467502.0],["2011-02-15",1.4481,1.4481,1.4197,1.4207,812676.0],["2011-02-16",1.4248,1.4562,1.4237,1.4319,1232365.0],["2011-02-17",1.4207,1.4491,1.4116,1.4227,1544513.0],["2011-02-18",1.4227,1.4369,1.4014,1.4197,2209604.0],["2011-02-22",1.4014,1.4258,1.3964,1.4024,1413689.0],["2011-02-23",1.4035,1.4136,1.371,1.3872,1132960.0],["2011-02-24",1.3832,1.4035,1.371,1.3923,1713364.0],["2011-02-25",1.3943,1.4232,1.3943,1.4156,1169418.0],["2011-02-28",1.4288,1.4521,1.4126,1.4501,1590899.0],["2011-03-01",1.4633,1.4633,1.4156,1.4197,2066958.0],["2011-03-02",1.4004,1.4075,1.371,1.3994,6723291.0],["2011-03-03",1.4035,1.4349,1.4035,1.4339,1678084.0],["2011-03-04",1.442,1.4552,1.4075,1.4156,1442969.0],["2011-03-07",1.4146,1.4329,1.3944,1.4156,1278510.0],["2011-03-08",1.4146,1.4542,1.4095,1.4349,1280086.0],["2011-03-09",1.4379,1.4572,1.4278,1.443,889933.0],["2011-03-10",1.4248,1.4248,1.3984,1.4045,1231106.0],["2011-03-11",1.3933,1.4171,1.3933,1.4106,943208.0],["2011-03-14",1.3994,1.4065,1.3796,1.3832,894476.0],["2011-03-15",1.3375,1.3893,1.3285,1.3801,1136249.0],["2011-03-16",1.3761,1.3913,1.3386,1.3548,1546514.0],["2011-03-17",1.3761,1.3781,1.3517,1.3619,766606.0],["2011-03-18",1.3919,1.4012,1.3786,1.3919,706498.0],["2011-03-21",1.4115,1.4217,1.3961,1.4043,809712.0],["2011-03-22",1.4043,1.4125,1.3837,1.4012,928277.0],["2011-03-23",1.4176,1.4227,1.3837,1.3899,867350.0],["2011-03-24",1.3971,1.4248,1.3919,1.4166,1496096.0],["2011-03-25",1.4197,1.4464,1.3971,1.4361,881203.0],["2011-03-28",1.434,1.4392,1.4176,1.4268,697890.0],["2011-03-29",1.4238,1.434,1.4073,1.4289,565716.0],["2011-03-30",1.4258,1.4535,1.4258,1.4464,859772.0],["2011-03-31",1.4453,1.4484,1.4217,1.4371,1036477.0],["2011-04-01",1.4474,1.4566,1.433,1.4371,809804.0],["2011-04-04",1.4371,1.4494,1.431,1.4351,782297.0],["2011-04-05",1.4289,1.4371,1.4197,1.4279,599061.0],["2011-04-06",1.434,1.4361,1.4197,1.431,1015613.0],["2011-04-07",1.4268,1.4268,1.3981,1.4002,789070.0],["2011-04-08",1.4104,1.4176,1.3786,1.3848,578206.0],["2011-04-11",1.3858,1.3991,1.3642,1.3735,945014.0],["2011-04-12",1.3683,1.3781,1.3613,1.3622,891209.0],["2011-04-13",1.3653,1.3714,1.3509,1.3612,704162.0],["2011-04-14",1.3509,1.3878,1.3447,1.3796,1116000.0],["2011-04-15",1.3827,1.4073,1.3735,1.4053,1388390.0],["2011-04-18",1.3889,1.4053,1.3807,1.395,1781526.0],["2011-04-19",1.4063,1.4227,1.4063,1.4217,1597618.0],["2011-04-20",1.4392,1.4474,1.4299,1.4422,960411.0],["2011-04-21",1.4505,1.4597,1.432,1.4566,748286.0],["2011-04-25",1.4556,1.4689,1.4505,1.4638,556570.0],["2011-04-26",1.4628,1.4761,1.4556,1.472,931106.0],["2011-04-27",1.4761,1.4874,1.4628,1.4679,1303112.0],["2011-04-28",1.4648,1.509,1.4628,1.5028,2095543.0],["2011-04-29",1.5079,1.5192,1.4823,1.5131,1510549.0],["2011-05-02",1.5233,1.5336,1.4925,1.5049,1424927.0],["2011-05-03",1.5059,1.5131,1.4679,1.4946,1188890.0],["2011-05-04",1.4967,1.51,1.4782,1.5059,710499.0],["2011-05-05",1.4905,1.4956,1.4761,1.4915,1350430.0],["2011-05-06",1.5069,1.5069,1.471,1.4792,672346.0],["2011-05-09",1.4813,1.4915,1.4751,1.4843,673121.0],["2011-05-10",1.4895,1.5131,1.4813,1.511,1587960.0],["2011-05-11",1.5079,1.512,1.4761,1.4823,1050382.0],["2011-05-12",1.4792,1.4925,1.4592,1.4782,975754.0],["2011-05-13",1.4833,1.4925,1.4659,1.473,657699.0],["2011-05-16",1.4679,1.4884,1.4607,1.4638,468296.0],["2011-05-17",1.4566,1.4587,1.434,1.4587,1306073.0],["2011-05-18",1.4597,1.4895,1.4535,1.4843,795853.0],["2011-05-19",1.4905,1.5018,1.4815,1.5008,647092.0],["2011-05-20",1.4997,1.5028,1.472,1.473,850743.0],["2011-05-23",1.4474,1.4689,1.4464,1.4617,717058.0],["2011-05-24",1.4628,1.4679,1.4433,1.4546,824461.0],["2011-05-25",1.4464,1.4587,1.4371,1.4525,1033493.0],["2011-05-26",1.4494,1.4628,1.4464,1.4566,1641345.0],["2011-05-27",1.4638,1.4843,1.4525,1.4771,1170599.0],["2011-05-31",1.4905,1.4905,1.4659,1.4874,2402749.0],["2011-06-01",1.4802,1.4854,1.4248,1.4248,1902748.0],["2011-06-02",1.4248,1.4402,1.4104,1.4125,1147595.0],["2011-06-03",1.3899,1.4299,1.3899,1.4258,1372259.0],["2011-06-06",1.4238,1.434,1.3919,1.3971,1858954.0],["2011-06-07",1.4104,1.4258,1.4012,1.4094,1330254.0],["2011-06-08",1.4032,1.4125,1.3878,1.3878,1751553.0],["2011-06-09",1.3919,1.395,1.3673,1.3694,2463049.0],["2011-06-10",1.3632,1.3714,1.3375,1.3458,2379454.0],["2011-06-13",1.3519,1.3744,1.3478,1.354,2771887.0],["2011-06-14",1.3642,1.3961,1.3622,1.3786,2586373.0],["2011-06-15",1.3663,1.3714,1.3478,1.3622,3354158.0],["2011-06-16",1.3791,1.403,1.3708,1.402,1808230.0],["2011-06-17",1.4165,1.4435,1.3989,1.4373,2552079.0],["2011-06-20",1.4269,1.4519,1.4248,1.4477,1095048.0],["2011-06-21",1.4591,1.4633,1.4342,1.4467,1735648.0],["2011-06-22",1.4446,1.4576,1.4342,1.4352,785692.0],["2011-06-23",1.4124,1.4124,1.3822,1.403,2111116.0],["2011-06-24",1.403,1.4165,1.3874,1.3885,1308887.0],["2011-06-27",1.3916,1.4103,1.3864,1.4051,1414259.0],["2011-06-28",1.4061,1.4342,1.3957,1.4311,1199151.0],["2011-06-29",1.4404,1.455,1.43,1.4508,914413.0],["2011-06-30",1.456,1.4726,1.4529,1.4654,1101407.0],["2011-07-01",1.4622,1.5038,1.4581,1.4986,1254860.0],["2011-07-05",1.4955,1.5152,1.4851,1.509,1064244.0],["2011-07-06",1.5069,1.5184,1.4965,1.5142,1818697.0],["2011-07-07",1.5267,1.5547,1.5173,1.5464,1149444.0],["2011-07-08",1.5225,1.5433,1.5121,1.5402,683883.0],["2011-07-11",1.5246,1.5277,1.5068,1.5132,746733.0],["2011-07-12",1.5049,1.5485,1.5038,1.5246,939428.0],["2011-07-13",1.5308,1.5329,1.5152,1.5163,1703668.0],["2011-07-14",1.5194,1.5277,1.4913,1.4997,584036.0],["2011-07-15",1.5059,1.5163,1.4939,1.5111,627659.0],["2011-07-18",1.508,1.5132,1.4841,1.4924,572787.0],["2011-07-19",1.4986,1.5345,1.4986,1.5329,578381.0],["2011-07-20",1.535,1.5506,1.5298,1.5506,734117.0],["2011-07-21",1.5568,1.5734,1.5485,1.5599,1455251.0],["2011-07-22",1.5631,1.5745,1.5506,1.5714,555488.0],["2011-07-25",1.5516,1.588,1.5402,1.5734,1386430.0],["2011-07-26",1.5734,1.5797,1.562,1.5651,676792.0],["2011-07-27",1.5579,1.561,1.5236,1.5236,947893.0],["2011-07-28",1.5153,1.5402,1.5049,1.5121,763817.0],["2011-07-29",1.4913,1.5236,1.4861,1.5184,1180679.0],["2011-08-01",1.5392,1.5464,1.481,1.4924,1165324.0],["2011-08-02",1.4841,1.4934,1.4383,1.4383,1548478.0],["2011-08-03",1.4383,1.4435,1.3879,1.4196,2213139.0],["2011-08-04",1.402,1.4051,1.3271,1.3313,2047328.0],["2011-08-05",1.3417,1.3531,1.2689,1.2908,2761906.0],["2011-08-08",1.2357,1.2482,1.1318,1.1318,2477404.0],["2011-08-09",1.1546,1.2461,1.1234,1.2461,2483562.0],["2011-08-10",1.2222,1.298,1.2066,1.2305,3593684.0],["2011-08-11",1.2326,1.3178,1.218,1.2887,2697479.0],["2011-08-12",1.3116,1.3292,1.2721,1.2814,1774736.0],["2011-08-15",1.2918,1.3313,1.2918,1.324,1767900.0],["2011-08-16",1.3074,1.3292,1.296,1.3105,1438684.0],["2011-08-17",1.3199,1.3365,1.2949,1.3105,1482940.0],["2011-08-18",1.2689,1.2814,1.2211,1.2357,1888450.0],["2011-08-19",1.2118,1.243,1.1931,1.1993,1824076.0],["2011-08-22",1.2357,1.2398,1.1661,1.1848,1878247.0],["2011-08-23",1.191,1.2087,1.1733,1.2004,2999724.0],["2011-08-24",1.1952,1.2045,1.1661,1.1816,3627532.0],["2011-08-25",1.1952,1.1993,1.1307,1.1328,3262203.0],["2011-08-26",1.1245,1.1816,1.1047,1.1796,3094713.0],["2011-08-29",1.1983,1.2471,1.192,1.2461,1666768.0],["2011-08-30",1.2398,1.2762,1.2201,1.2689,2209359.0],["2011-08-31",1.2835,1.296,1.27,1.2866,4034973.0],["2011-09-01",1.296,1.297,1.2482,1.2575,4009453.0],["2011-09-02",1.2066,1.2326,1.1889,1.1931,3085018.0],["2011-09-06",1.1525,1.1983,1.1484,1.1868,1970597.0],["2011-09-07",1.2055,1.2378,1.1842,1.2346,1879483.0],["2011-09-08",1.2326,1.2398,1.2076,1.2092,1108661.0],["2011-09-09",1.191,1.2024,1.1645,1.1775,2012732.0],["2011-09-12",1.1567,1.1858,1.1473,1.1816,1540636.0],["2011-09-13",1.1827,1.1983,1.1692,1.1785,2195564.0],["2011-09-14",1.1827,1.1952,1.1619,1.1848,1247421.0],["2011-09-15",1.2004,1.2118,1.1827,1.2004,1664453.0],["2011-09-16",1.2087,1.2128,1.1733,1.2107,2843623.0],["2011-09-19",1.1848,1.2066,1.177,1.19,2556191.0],["2011-09-20",1.192,1.2232,1.1827,1.2128,1669805.0],["2011-09-21",1.2076,1.2131,1.137,1.1463,1853664.0],["2011-09-22",1.1089,1.1162,1.059,1.0923,3142736.0],["2011-09-23",1.1034,1.1215,1.0863,1.1119,3087702.0],["2011-09-26",1.1395,1.1449,1.0991,1.1449,2647265.0],["2011-09-27",1.1757,1.197,1.1555,1.1661,2148760.0],["2011-09-28",1.1725,1.1906,1.1491,1.1512,2423064.0],["2011-09-29",1.18,1.2076,1.1683,1.1981,3482378.0],["2011-09-30",1.1768,1.1906,1.1598,1.1598,3391727.0],["2011-10-03",1.1459,1.1619,1.0789,1.0821,2567200.0],["2011-10-04",1.0619,1.1385,1.0385,1.131,4135606.0],["2011-10-05",1.1353,1.1417,1.0746,1.1374,2103979.0],["2011-10-06",1.1342,1.1757,1.1183,1.1757,2547125.0],["2011-10-07",1.1778,1.1821,1.1246,1.1268,1990252.0],["2011-10-10",1.147,1.1768,1.1438,1.1757,1502392.0],["2011-10-11",1.1672,1.1773,1.1534,1.1587,1703729.0],["2011-10-12",1.1736,1.2151,1.1736,1.1885,2113266.0],["2011-10-13",1.1768,1.1842,1.1449,1.1704,1379998.0],["2011-10-14",1.1821,1.2044,1.1789,1.2002,1734687.0],["2011-10-17",1.1896,1.2013,1.18,1.1885,1547855.0],["2011-10-18",1.1874,1.2608,1.1864,1.2406,2931941.0],["2011-10-19",1.2406,1.2513,1.2108,1.2215,1946488.0],["2011-10-20",1.2236,1.231,1.1981,1.2183,1430391.0],["2011-10-21",1.2396,1.2747,1.2364,1.2747,1538203.0],["2011-10-24",1.2768,1.3077,1.2694,1.2949,1590699.0],["2011-10-25",1.2896,1.296,1.264,1.2747,1124379.0],["2011-10-26",1.2938,1.3077,1.264,1.3023,1033878.0],["2011-10-27",1.3587,1.3832,1.347,1.3694,2051416.0],["2011-10-28",1.2864,1.4151,1.2864,1.413,1711165.0],["2011-10-31",1.3832,1.396,1.3609,1.363,2341811.0],["2011-11-01",1.3151,1.3332,1.2885,1.2896,1882843.0],["2011-11-02",1.3215,1.3417,1.297,1.3236,1932174.0],["2011-11-03",1.346,1.346,1.3087,1.3289,2696013.0],["2011-11-04",1.3162,1.3374,1.3098,1.3321,1440530.0],["2011-11-07",1.3321,1.3545,1.3087,1.3236,1074991.0],["2011-11-08",1.3374,1.3428,1.3013,1.3268,2544305.0],["2011-11-09",1.2928,1.3013,1.2342,1.2396,2021602.0],["2011-11-10",1.264,1.264,1.2268,1.2438,1613234.0],["2011-11-11",1.2662,1.2896,1.2534,1.2768,1098085.0],["2011-11-14",1.2608,1.2747,1.2353,1.2449,1338645.0],["2011-11-15",1.2449,1.2598,1.2215,1.2523,881867.0],["2011-11-16",1.2385,1.2545,1.2268,1.231,1230070.0],["2011-11-17",1.231,1.2342,1.1917,1.1991,1609009.0],["2011-11-18",1.2087,1.2098,1.1874,1.2034,2115352.0],["2011-11-21",1.1778,1.1832,1.1512,1.163,1916088.0],["2011-11-22",1.1619,1.1768,1.1555,1.1598,1476388.0],["2011-11-23",1.147,1.1523,1.1119,1.1119,1149888.0],["2011-11-25",1.1098,1.1406,1.1055,1.114,378565.0],["2011-11-28",1.1512,1.1693,1.1417,1.1672,1701249.0],["2011-11-29",1.1725,1.1725,1.1544,1.1566,1660901.0],["2011-11-30",1.1938,1.2438,1.18,1.2438,4747837.0],["2011-12-01",1.2364,1.2406,1.2193,1.2364,1727293.0],["2011-12-02",1.2459,1.2545,1.2279,1.2321,2085763.0],["2011-12-05",1.2566,1.2566,1.2374,1.2481,1423343.0],["2011-12-06",1.247,1.247,1.2257,1.2289,1039525.0],["2011-12-07",1.2183,1.264,1.2172,1.2566,1000911.0],["2011-12-08",1.2555,1.2608,1.2162,1.2183,4181989.0],["2011-12-09",1.2247,1.2529,1.2193,1.2438,1609318.0],["2011-12-12",1.2279,1.2353,1.2066,1.2321,2314720.0],["2011-12-13",1.2364,1.2523,1.1949,1.2013,907766.0],["2011-12-14",1.2249,1.2424,1.2128,1.2238,1063684.0],["2011-12-15",1.2402,1.2479,1.226,1.2369,1467855.0],["2011-12-16",1.2479,1.2632,1.2413,1.2611,856133.0],["2011-12-19",1.2611,1.2731,1.249,1.2578,1505681.0],["2011-12-20",1.283,1.3158,1.2731,1.3104,1613554.0],["2011-12-21",1.3038,1.3136,1.2939,1.3104,1250027.0],["2011-12-22",1.3235,1.3569,1.3125,1.3498,1611171.0],["2011-12-23",1.3553,1.3629,1.3443,1.3608,996116.0],["2011-12-27",1.3542,1.3695,1.3487,1.3564,1088900.0],["2011-12-28",1.3531,1.3586,1.3279,1.329,707236.0],["2011-12-29",1.3345,1.3498,1.3301,1.3399,462351.0],["2011-12-30",1.3366,1.3662,1.3334,1.3334,668548.0],["2012-01-03",1.3597,1.3662,1.3284,1.3454,1005814.0],["2012-01-04",1.3334,1.3651,1.3202,1.3564,1916176.0],["2012-01-05",1.3443,1.3947,1.3432,1.3827,1500600.0],["2012-01-06",1.3827,1.4084,1.3772,1.3969,1906212.0],["2012-01-09",1.3925,1.4046,1.3755,1.3816,1433897.0],["2012-01-10",1.4035,1.4166,1.3991,1.4101,2588737.0],["2012-01-11",1.3805,1.4594,1.3794,1.432,3866100.0],["2012-01-12",1.4681,1.4835,1.4429,1.4692,8827030.0],["2012-01-13",1.4615,1.4615,1.4287,1.4506,1561872.0],["2012-01-17",1.4681,1.4725,1.4517,1.4594,1691511.0],["2012-01-18",1.4626,1.4878,1.4539,1.4791,2033549.0],["2012-01-19",1.4846,1.4988,1.4758,1.4977,1174726.0],["2012-01-20",1.49,1.5109,1.4758,1.5109,1719433.0],["2012-01-23",1.5109,1.5251,1.4997,1.5109,1324352.0],["2012-01-24",1.501,1.535,1.4944,1.5317,1624336.0],["2012-01-25",1.5295,1.5722,1.524,1.57,1667627.0],["2012-01-26",1.5777,1.581,1.558,1.5623,1600803.0],["2012-01-27",1.5623,1.5645,1.5415,1.5426,3444638.0],["2012-01-30",1.5339,1.535,1.5043,1.5152,2908948.0],["2012-01-31",1.5317,1.5339,1.5109,1.5185,2423351.0],["2012-02-01",1.5339,1.5525,1.518,1.5339,2466136.0],["2012-02-02",1.5371,1.5612,1.5262,1.558,1918935.0],["2012-02-03",1.5711,1.6023,1.5612,1.5974,1669771.0],["2012-02-06",1.5919,1.5952,1.5733,1.5821,1726624.0],["2012-02-07",1.5788,1.5821,1.547,1.5591,1512949.0],["2012-02-08",1.5634,1.5832,1.5536,1.5744,1503189.0],["2012-02-09",1.5777,1.581,1.5382,1.5503,2297622.0],["2012-02-10",1.5339,1.5437,1.5185,1.524,1241882.0],["2012-02-13",1.5382,1.5547,1.5262,1.547,2784412.0],["2012-02-14",1.5437,1.5459,1.5152,1.5262,1371069.0],["2012-02-15",1.5295,1.5393,1.5141,1.5339,2408302.0],["2012-02-16",1.5185,1.547,1.5119,1.547,2401783.0],["2012-02-17",1.5514,1.5591,1.5284,1.5481,1377313.0],["2012-02-21",1.5503,1.5514,1.5218,1.5306,2194056.0],["2012-02-22",1.5514,1.5514,1.5054,1.5185,3229172.0],["2012-02-23",1.5185,1.547,1.5163,1.5437,1289550.0],["2012-02-24",1.5404,1.5667,1.5284,1.547,1247395.0],["2012-02-27",1.5382,1.5591,1.5251,1.5514,1195308.0],["2012-02-28",1.5514,1.5623,1.541,1.5547,1300956.0],["2012-02-29",1.5536,1.5722,1.5426,1.5481,1468380.0],["2012-03-01",1.5503,1.57,1.5481,1.5689,926478.0],["2012-03-02",1.5656,1.581,1.5536,1.5612,705355.0],["2012-03-05",1.558,1.581,1.5481,1.581,1391357.0],["2012-03-06",1.5602,1.57,1.536,1.5371,1364312.0],["2012-03-07",1.5459,1.5612,1.5267,1.5547,1347310.0],["2012-03-08",1.5623,1.5645,1.5481,1.5514,1254205.0],["2012-03-09",1.5503,1.5612,1.5437,1.5558,1577078.0],["2012-03-12",1.5536,1.5689,1.5503,1.558,821212.0],["2012-03-13",1.5678,1.6062,1.5612,1.5985,1999809.0],["2012-03-14",1.6414,1.6528,1.6244,1.6494,1961049.0],["2012-03-15",1.6414,1.6698,1.6414,1.6686,1702685.0],["2012-03-16",1.6664,1.689,1.6641,1.689,1639959.0],["2012-03-19",1.6868,1.7106,1.6777,1.7015,1700817.0],["2012-03-20",1.6879,1.6992,1.6811,1.6902,1193473.0],["2012-03-21",1.6902,1.7038,1.6834,1.6947,1729695.0],["2012-03-22",1.68,1.6822,1.6335,1.6562,2117897.0],["2012-03-23",1.655,1.6732,1.6403,1.6698,1863335.0],["2012-03-26",1.6879,1.6879,1.6607,1.6732,1037252.0],["2012-03-27",1.6766,1.7004,1.6732,1.689,1344793.0],["2012-03-28",1.6856,1.689,1.6539,1.6732,2517421.0],["2012-03-29",1.6539,1.6732,1.6426,1.6482,4221336.0],["2012-03-30",1.6618,1.6686,1.6414,1.655,3884138.0],["2012-04-02",1.6596,1.6788,1.6426,1.6675,1753956.0],["2012-04-03",1.672,1.672,1.6448,1.6573,1180637.0],["2012-04-04",1.6482,1.6579,1.6392,1.6471,2294584.0],["2012-04-05",1.6426,1.6471,1.6165,1.6244,2729099.0],["2012-04-09",1.5972,1.6153,1.5927,1.6119,2097075.0],["2012-04-10",1.6176,1.6176,1.5666,1.5757,3409260.0],["2012-04-11",1.5915,1.5972,1.5813,1.5927,1397506.0],["2012-04-12",1.5915,1.621,1.5825,1.6074,1422978.0],["2012-04-13",1.604,1.6119,1.5938,1.6017,944898.0],["2012-04-16",1.6085,1.6335,1.6006,1.6233,1408585.0],["2012-04-17",1.6324,1.6403,1.6153,1.6346,1582868.0],["2012-04-18",1.6256,1.6335,1.6176,1.6256,1005404.0],["2012-04-19",1.6267,1.629,1.5949,1.6165,2057532.0],["2012-04-20",1.6301,1.6539,1.6233,1.6414,1033233.0],["2012-04-23",1.6199,1.6335,1.6085,1.6278,1572733.0],["2012-04-24",1.6324,1.6573,1.6278,1.6573,1366504.0],["2012-04-25",1.672,1.6777,1.6607,1.6675,1320055.0],["2012-04-26",1.6618,1.6811,1.6584,1.6766,838260.0],["2012-04-27",1.6766,1.6868,1.663,1.68,1230947.0],["2012-04-30",1.6777,1.6777,1.6573,1.6777,673649.0],["2012-05-01",1.6777,1.714,1.6732,1.7015,828115.0],["2012-05-02",1.6505,1.7094,1.5983,1.6992,1255330.0],["2012-05-03",1.7004,1.7174,1.697,1.6981,1285397.0],["2012-05-04",1.689,1.697,1.6686,1.6777,1137362.0],["2012-05-07",1.6698,1.6811,1.6607,1.6743,1603455.0],["2012-05-08",1.6652,1.672,1.638,1.6641,2231410.0],["2012-05-09",1.6482,1.6732,1.6397,1.6584,1859763.0],["2012-05-10",1.6754,1.6777,1.646,1.6675,1530621.0],["2012-05-11",1.6516,1.6868,1.6516,1.672,1402123.0],["2012-05-14",1.655,1.6652,1.6358,1.6437,1439698.0],["2012-05-15",1.638,1.646,1.6097,1.6199,1651165.0],["2012-05-16",1.6244,1.629,1.5825,1.5893,1562767.0],["2012-05-17",1.5938,1.5938,1.5383,1.5439,1550486.0],["2012-05-18",1.5394,1.5485,1.5122,1.5145,1547312.0],["2012-05-21",1.5145,1.5666,1.5122,1.5587,1620955.0],["2012-05-22",1.5564,1.5796,1.5507,1.5768,2000831.0],["2012-05-23",1.5621,1.5847,1.5405,1.5825,1440473.0],["2012-05-24",1.5825,1.5972,1.5632,1.587,1672727.0],["2012-05-25",1.5847,1.5938,1.5689,1.5745,1075333.0],["2012-05-29",1.5893,1.6085,1.5836,1.6063,1007919.0],["2012-05-30",1.5949,1.5983,1.5677,1.5711,1336771.0],["2012-05-31",1.5666,1.5938,1.5519,1.5745,1922019.0],["2012-06-01",1.5473,1.5598,1.5292,1.5337,1460233.0],["2012-06-04",1.5394,1.5405,1.5065,1.5201,919044.0],["2012-06-05",1.5122,1.5621,1.5065,1.5473,1344654.0],["2012-06-06",1.5666,1.5937,1.5575,1.5881,1195097.0],["2012-06-07",1.6085,1.6165,1.5677,1.5768,1209138.0],["2012-06-08",1.5734,1.604,1.5689,1.6029,759034.0],["2012-06-11",1.6153,1.6153,1.5473,1.5473,989613.0],["2012-06-12",1.553,1.5723,1.5405,1.5689,1019113.0],["2012-06-13",1.5621,1.5819,1.5417,1.5598,789655.0],["2012-06-14",1.5643,1.6085,1.5612,1.5972,994168.0],["2012-06-15",1.57,1.6534,1.5689,1.6311,1694268.0],["2012-06-18",1.6229,1.6569,1.6205,1.6464,994083.0],["2012-06-19",1.6522,1.6769,1.6511,1.6628,1408124.0],["2012-06-20",1.6605,1.6875,1.6452,1.6746,1230064.0],["2012-06-21",1.6781,1.6816,1.6522,1.6522,1815480.0],["2012-06-22",1.6581,1.671,1.6182,1.644,1690913.0],["2012-06-25",1.6288,1.6417,1.6135,1.6346,1397564.0],["2012-06-26",1.6335,1.664,1.6299,1.6534,1309907.0],["2012-06-27",1.6522,1.6628,1.6393,1.6569,921284.0],["2012-06-28",1.6511,1.6675,1.6288,1.6675,1258699.0],["2012-06-29",1.6922,1.7204,1.6875,1.7192,1597462.0],["2012-07-02",1.7297,1.7356,1.7092,1.7286,1441382.0],["2012-07-03",1.7356,1.7509,1.7239,1.7403,643510.0],["2012-07-05",1.7391,1.7474,1.7192,1.7333,813162.0],["2012-07-06",1.7168,1.7415,1.7104,1.7403,1039661.0],["2012-07-09",1.7356,1.745,1.7239,1.7438,748760.0],["2012-07-10",1.7521,1.7615,1.711,1.7251,1298853.0],["2012-07-11",1.7204,1.7286,1.7039,1.7168,1653925.0],["2012-07-12",1.7063,1.7309,1.6945,1.7204,718191.0],["2012-07-13",1.7204,1.7403,1.7204,1.7368,912188.0],["2012-07-16",1.7427,1.7579,1.7333,1.7485,1018952.0],["2012-07-17",1.7509,1.7697,1.7356,1.7603,1182773.0],["2012-07-18",1.7532,1.765,1.7361,1.7556,1170984.0],["2012-07-19",1.7615,1.7626,1.7245,1.7474,1841619.0],["2012-07-20",1.7286,1.7509,1.718,1.745,1930251.0],["2012-07-23",1.7251,1.7391,1.7192,1.7344,1414780.0],["2012-07-24",1.7321,1.7427,1.6992,1.7121,2142698.0],["2012-07-25",1.7204,1.7251,1.6933,1.7157,1123786.0],["2012-07-26",1.7309,1.7474,1.7286,1.7403,1722377.0],["2012-07-27",1.7438,1.7802,1.7438,1.765,1501704.0],["2012-07-30",1.7673,1.772,1.7579,1.7685,1259671.0],["2012-07-31",1.7755,1.7791,1.7474,1.7662,1577283.0],["2012-08-01",1.7556,1.7556,1.7556,1.7556,148746.0],["2012-08-02",1.7427,1.745,1.7198,1.7344,2472610.0],["2012-08-03",1.7521,1.765,1.7368,1.745,3035103.0],["2012-08-06",1.7521,1.7579,1.7344,1.7391,959358.0],["2012-08-07",1.7403,1.7427,1.7145,1.7192,1483514.0],["2012-08-08",1.7086,1.7239,1.7027,1.7215,2350829.0],["2012-08-09",1.7168,1.7556,1.7157,1.7474,3163660.0],["2012-08-10",1.7368,1.7544,1.7344,1.7497,1751394.0],["2012-08-13",1.7485,1.765,1.738,1.7579,1488418.0],["2012-08-14",1.7556,1.7626,1.7333,1.7391,1045175.0],["2012-08-15",1.7427,1.7521,1.7344,1.7485,927278.0],["2012-08-16",1.7462,1.7638,1.738,1.7544,788925.0],["2012-08-17",1.7532,1.7673,1.745,1.7638,1178262.0],["2012-08-20",1.7626,1.7638,1.7438,1.7544,1259128.0],["2012-08-21",1.7579,1.7697,1.7474,1.7568,1137290.0],["2012-08-22",1.7591,1.7591,1.7321,1.7485,943092.0],["2012-08-23",1.745,1.7497,1.7309,1.7462,1489309.0],["2012-08-24",1.7474,1.7744,1.7321,1.7615,1264320.0],["2012-08-27",1.765,1.7802,1.7626,1.7755,1746730.0],["2012-08-28",1.7755,1.7943,1.7662,1.7885,1465349.0],["2012-08-29",1.7943,1.8026,1.7873,1.7955,971719.0],["2012-08-30",1.7838,1.7896,1.7755,1.7814,967285.0],["2012-08-31",1.7849,1.7908,1.7667,1.7873,1554096.0],["2012-09-04",1.7849,1.8049,1.7732,1.8026,1119939.0],["2012-09-05",1.8002,1.8073,1.7873,1.7967,2029145.0],["2012-09-06",1.7979,1.8166,1.7932,1.8166,2063557.0],["2012-09-07",1.8084,1.826,1.8084,1.8237,2621982.0],["2012-09-10",1.8037,1.8249,1.8037,1.8166,1228685.0],["2012-09-11",1.8131,1.8296,1.7943,1.8284,876381.0],["2012-09-12",1.8767,1.884,1.8622,1.8828,945147.0],["2012-09-13",1.8852,1.9046,1.8791,1.8998,1517152.0],["2012-09-14",1.9107,1.9301,1.9058,1.9228,1224312.0],["2012-09-17",1.9252,1.9264,1.907,1.9143,1123846.0],["2012-09-18",1.9155,1.9216,1.901,1.9216,2643263.0],["2012-09-19",1.9179,1.9301,1.907,1.9155,3850387.0],["2012-09-20",1.8998,1.8998,1.867,1.884,3450682.0],["2012-09-21",1.8888,1.8925,1.8767,1.8913,2687531.0],["2012-09-24",1.8913,1.8949,1.8707,1.8804,1563854.0],["2012-09-25",1.8779,1.884,1.8561,1.861,1906366.0],["2012-09-26",1.861,1.8707,1.844,1.844,1699961.0],["2012-09-27",1.8488,1.8682,1.8452,1.861,1819322.0],["2012-09-28",1.8488,1.8646,1.844,1.8622,1465419.0],["2012-10-01",1.8634,1.8682,1.8294,1.8464,1499377.0],["2012-10-02",1.8476,1.8561,1.8319,1.8452,3473424.0],["2012-10-03",1.8658,1.8694,1.8416,1.8488,2389909.0],["2012-10-04",1.8719,1.8719,1.8294,1.8428,1286889.0],["2012-10-05",1.8513,1.8573,1.8349,1.8464,1426615.0],["2012-10-08",1.8416,1.8525,1.8331,1.8488,1750949.0],["2012-10-09",1.8513,1.8694,1.8488,1.8537,983952.0],["2012-10-10",1.8525,1.8682,1.8476,1.867,835697.0],["2012-10-11",1.8731,1.884,1.8694,1.8791,1722978.0],["2012-10-12",1.8755,1.8925,1.8694,1.8901,1424547.0],["2012-10-15",1.8864,1.8985,1.8731,1.8961,914705.0],["2012-10-16",1.9034,1.9192,1.8949,1.8985,1325384.0],["2012-10-17",1.901,1.9095,1.8876,1.9034,1279804.0],["2012-10-18",1.9034,1.9228,1.9021,1.9204,697969.0],["2012-10-19",1.9204,1.9313,1.8937,1.901,1169026.0],["2012-10-22",1.8743,1.8961,1.867,1.8961,1448722.0],["2012-10-23",1.8731,1.8852,1.8549,1.8767,1438180.0],["2012-10-24",1.8828,1.8913,1.8622,1.8767,934375.0],["2012-10-25",1.8864,1.8949,1.8319,1.8561,1234607.0],["2012-10-26",1.8561,1.8597,1.8197,1.8246,1309593.0],["2012-10-31",1.8355,1.867,1.8179,1.8622,1959401.0],["2012-11-01",1.861,1.8779,1.8476,1.8743,1294597.0],["2012-11-02",1.8719,1.9167,1.8719,1.901,2946457.0],["2012-11-05",1.9022,1.9058,1.8767,1.8888,1360209.0],["2012-11-06",1.901,1.9022,1.8864,1.8949,2056125.0],["2012-11-07",1.8804,1.8901,1.8682,1.8767,1290492.0],["2012-11-08",1.8755,1.8804,1.844,1.844,1141544.0],["2012-11-09",1.8355,1.85,1.8246,1.8367,884177.0],["2012-11-12",1.8464,1.8513,1.8306,1.8488,846959.0],["2012-11-13",1.8343,1.8622,1.8282,1.8513,1169139.0],["2012-11-14",1.8537,1.8658,1.8125,1.8125,1161193.0],["2012-11-15",1.8137,1.8343,1.7931,1.8088,1123981.0],["2012-11-16",1.8088,1.8294,1.8016,1.8258,1629089.0],["2012-11-19",1.8464,1.861,1.8367,1.8573,1103709.0],["2012-11-20",1.861,1.8852,1.85,1.884,1512833.0],["2012-11-21",1.884,1.8913,1.8682,1.8755,1113474.0],["2012-11-23",1.8901,1.8949,1.8767,1.8852,519246.0],["2012-11-26",1.8779,1.9046,1.8682,1.8828,1654255.0],["2012-11-27",1.8743,1.8791,1.8452,1.8646,1526538.0],["2012-11-28",1.867,1.867,1.8367,1.844,1467560.0],["2012-11-29",1.861,1.8705,1.8258,1.8428,3049280.0],["2012-11-30",1.8476,1.8622,1.8452,1.8561,2957171.0],["2012-12-03",1.8694,1.8834,1.8585,1.8707,1149996.0],["2012-12-04",1.867,1.8816,1.861,1.8743,1278565.0],["2012-12-05",1.8779,1.8804,1.861,1.8682,1264499.0],["2012-12-06",1.8743,1.8852,1.8707,1.8791,823598.0],["2012-12-07",1.8828,1.8949,1.8755,1.8876,1380616.0],["2012-12-10",1.8913,1.8961,1.8834,1.8937,1739658.0],["2012-12-11",1.901,1.9058,1.8828,1.8864,1224453.0],["2012-12-12",1.8913,1.8925,1.8707,1.8743,2218327.0],["2012-12-13",1.9217,1.9267,1.9004,1.9017,3106043.0],["2012-12-14",1.9104,1.9104,1.8929,1.9004,1461809.0],["2012-12-17",1.9092,1.9317,1.9029,1.9292,1568815.0],["2012-12-18",1.9305,1.9455,1.9229,1.9417,1167059.0],["2012-12-19",1.9442,1.9536,1.938,1.9492,1070995.0],["2012-12-20",1.9467,1.9686,1.9405,1.9643,998023.0],["2012-12-21",1.9455,1.9618,1.9405,1.953,1390267.0],["2012-12-24",1.9505,1.9618,1.9417,1.9568,308689.0],["2012-12-26",1.9492,1.9605,1.9392,1.9417,588054.0],["2012-12-27",1.938,1.9542,1.9117,1.9367,801591.0],["2012-12-28",1.9242,1.9455,1.9204,1.9317,3039927.0],["2012-12-31",1.9229,1.9618,1.9229,1.9605,705037.0],["2013-01-02",1.9906,2.0043,1.9705,1.978,1058379.0],["2013-01-03",1.9868,1.988,1.963,1.9705,1687112.0],["2013-01-04",1.9768,1.9868,1.9668,1.9868,1579837.0],["2013-01-07",1.9843,1.9918,1.9724,1.9868,1611258.0],["2013-01-08",1.9492,1.9743,1.9492,1.9643,2145412.0],["2013-01-09",1.9693,1.9805,1.9568,1.9605,1077217.0],["2013-01-10",1.9693,1.9705,1.948,1.9555,1483281.0],["2013-01-11",1.9618,1.9643,1.9442,1.9593,954873.0],["2013-01-14",1.9593,1.9768,1.948,1.9492,834126.0],["2013-01-15",1.9492,1.9743,1.9442,1.9693,902815.0],["2013-01-16",2.0131,2.0131,1.9755,1.9768,1155583.0],["2013-01-17",1.9818,1.9868,1.9655,1.9705,1302249.0],["2013-01-18",1.9693,1.983,1.9593,1.983,1051095.0],["2013-01-22",1.978,2.0118,1.9743,2.0068,1430036.0],["2013-01-23",2.0043,2.0219,1.9931,2.0181,1244372.0],["2013-01-24",2.0168,2.0294,2.0131,2.0231,1099756.0],["2013-01-25",2.0269,2.0406,2.0193,2.0369,1026080.0],["2013-01-28",2.0356,2.0582,2.0325,2.0506,1164619.0],["2013-01-29",2.0419,2.0657,2.0419,2.0657,2240884.0],["2013-01-30",2.0594,2.0757,2.0569,2.0719,1102644.0],["2013-01-31",2.0582,2.0807,2.0431,2.0769,1968649.0],["2013-02-01",2.0744,2.1082,2.0707,2.1032,2116563.0],["2013-02-04",2.0907,2.1082,2.0807,2.0882,1238366.0],["2013-02-05",2.0932,2.1032,2.0807,2.092,1076301.0],["2013-02-06",2.0807,2.1032,2.0782,2.1007,950896.0],["2013-02-07",2.107,2.112,2.0945,2.107,1097226.0],["2013-02-08",2.1057,2.1182,2.0976,2.117,683160.0],["2013-02-11",2.112,2.1276,2.1057,2.1233,1013991.0],["2013-02-12",2.117,2.132,2.1082,2.1208,2579436.0],["2013-02-13",2.1258,2.132,2.0794,2.097,2603577.0],["2013-02-14",2.0982,2.1107,2.0832,2.0995,2308049.0],["2013-02-15",2.097,2.1283,2.097,2.1283,2314480.0],["2013-02-19",2.1295,2.1345,2.1182,2.1333,1389333.0],["2013-02-20",2.137,2.1445,2.1182,2.1233,1607744.0],["2013-02-21",2.1145,2.1195,2.087,2.102,1713566.0],["2013-02-22",2.1045,2.1208,2.1045,2.1182,513753.0],["2013-02-25",2.127,2.1283,2.0807,2.0819,947375.0],["2013-02-26",2.0807,2.112,2.0782,2.1107,1589817.0],["2013-02-27",2.1045,2.1633,2.102,2.1608,2381425.0],["2013-02-28",2.1571,2.1808,2.1521,2.1621,2432336.0],["2013-03-01",2.1583,2.1733,2.1345,2.1721,969292.0],["2013-03-04",2.1696,2.1808,2.1533,2.1771,930930.0],["2013-03-05",2.1771,2.1996,2.1608,2.1921,1251952.0],["2013-03-06",2.2059,2.2121,2.1796,2.2009,1191240.0],["2013-03-07",2.2084,2.2096,2.1896,2.2021,1416567.0],["2013-03-08",2.2084,2.2209,2.1884,2.2171,1911095.0],["2013-03-11",2.2096,2.2134,2.1934,2.2034,797931.0],["2013-03-12",2.2537,2.255,2.2292,2.2499,736302.0],["2013-03-13",2.246,2.2576,2.2344,2.2447,872910.0],["2013-03-14",2.2486,2.2667,2.2434,2.255,599342.0],["2013-03-15",2.2524,2.2705,2.2369,2.2563,1899325.0],["2013-03-18",2.2499,2.2525,2.2318,2.2499,880668.0],["2013-03-19",2.2525,2.2589,2.2331,2.2473,749884.0],["2013-03-20",2.2576,2.2615,2.2382,2.2563,751486.0],["2013-03-21",2.255,2.2705,2.2331,2.2382,1019217.0],["2013-03-22",2.2499,2.2654,2.2447,2.2628,689539.0],["2013-03-25",2.2692,2.2848,2.2628,2.2692,1015723.0],["2013-03-26",2.2848,2.2848,2.2641,2.268,1355835.0],["2013-03-27",2.2667,2.2789,2.255,2.2731,739886.0],["2013-03-28",2.2822,2.2822,2.2499,2.2512,1432708.0],["2013-04-01",2.2576,2.2667,2.2447,2.2576,811635.0],["2013-04-02",2.2667,2.3106,2.2576,2.308,1357999.0],["2013-04-03",2.3184,2.3313,2.2822,2.2964,957007.0],["2013-04-04",2.2938,2.3093,2.2886,2.3093,960533.0],["2013-04-05",2.2822,2.299,2.2809,2.2899,935222.0],["2013-04-08",2.2912,2.3028,2.2757,2.3028,1929732.0],["2013-04-09",2.3132,2.3326,2.2873,2.3184,1670103.0],["2013-04-10",2.3261,2.3274,2.3093,2.3184,1217652.0],["2013-04-11",2.3158,2.3468,2.3106,2.3287,1554001.0],["2013-04-12",2.3248,2.339,2.3222,2.339,1243364.0],["2013-04-15",2.3261,2.3377,2.286,2.2912,1090275.0],["2013-04-16",2.2938,2.3248,2.2809,2.3196,836832.0],["2013-04-17",2.2977,2.308,2.2654,2.2718,1557962.0],["2013-04-18",2.2744,2.2768,2.2576,2.2654,1233544.0],["2013-04-19",2.2796,2.3028,2.2692,2.3028,1195348.0],["2013-04-22",2.3054,2.308,2.2809,2.2873,1097503.0],["2013-04-23",2.3054,2.3054,2.2835,2.2977,1628019.0],["2013-04-24",2.3041,2.3093,2.2925,2.3028,2614242.0],["2013-04-25",2.3067,2.3184,2.2899,2.3119,2792740.0],["2013-04-26",2.3222,2.3442,2.3132,2.3261,1415335.0],["2013-04-29",2.3326,2.3494,2.3274,2.3468,2151225.0],["2013-04-30",2.3468,2.37,2.3429,2.37,2476705.0],["2013-05-01",2.3623,2.3778,2.3532,2.3623,914947.0],["2013-05-02",2.361,2.4101,2.361,2.3998,858025.0],["2013-05-03",2.4088,2.445,2.403,2.4217,1910037.0],["2013-05-06",2.4204,2.4502,2.4204,2.4424,1133569.0],["2013-05-07",2.4398,2.4592,2.4385,2.4437,1035387.0],["2013-05-08",2.4424,2.4696,2.4334,2.4696,824246.0],["2013-05-09",2.4631,2.4696,2.4528,2.4566,833030.0],["2013-05-10",2.4579,2.476,2.445,2.4721,790484.0],["2013-05-13",2.4657,2.4876,2.4605,2.4864,990560.0],["2013-05-14",2.4851,2.4993,2.4786,2.4915,977906.0],["2013-05-15",2.4838,2.5083,2.4741,2.5083,619716.0],["2013-05-16",2.5161,2.5251,2.4683,2.4786,11027270.0],["2013-05-17",2.4902,2.5096,2.4864,2.498,1737269.0],["2013-05-20",2.4941,2.5044,2.487,2.4928,840107.0],["2013-05-21",2.4993,2.5122,2.4838,2.4915,1196712.0],["2013-05-22",2.5006,2.5135,2.4308,2.4502,3009507.0],["2013-05-23",2.4269,2.4308,2.3545,2.3985,2959760.0],["2013-05-24",2.4101,2.4269,2.3868,2.4179,2598472.0],["2013-05-28",2.4385,2.4612,2.3927,2.414,2289399.0],["2013-05-29",2.3623,2.3868,2.3287,2.3326,3972311.0],["2013-05-30",2.3274,2.3481,2.3067,2.308,1811264.0],["2013-05-31",2.3067,2.308,2.2512,2.2563,4446413.0],["2013-06-03",2.2692,2.2725,2.2337,2.246,2862385.0],["2013-06-04",2.2473,2.2628,2.2098,2.2111,2361853.0],["2013-06-05",2.1995,2.2188,2.1827,2.1878,2240592.0],["2013-06-06",2.1827,2.2589,2.1814,2.2589,2197118.0],["2013-06-07",2.2615,2.268,2.2369,2.2628,2237116.0],["2013-06-10",2.2628,2.2764,2.246,2.2667,1362424.0],["2013-06-11",2.3013,2.3133,2.2666,2.2773,1962773.0],["2013-06-12",2.2893,2.2933,2.2533,2.2546,1859309.0],["2013-06-13",2.2453,2.3133,2.2426,2.3093,1316403.0],["2013-06-14",2.308,2.348,2.2986,2.3293,2378207.0],["2013-06-17",2.3373,2.3587,2.296,2.3053,1284634.0],["2013-06-18",2.308,2.344,2.2833,2.3133,2581559.0],["2013-06-19",2.3173,2.3213,2.2399,2.2399,1491743.0],["2013-06-20",2.2266,2.2279,2.1406,2.1506,2304244.0],["2013-06-21",2.1639,2.1706,2.1132,2.1492,3234616.0],["2013-06-24",2.1412,2.1799,2.0812,2.1332,3075178.0],["2013-06-25",2.1612,2.1719,2.1265,2.1439,2091441.0],["2013-06-26",2.1652,2.1866,2.1532,2.1719,2406485.0],["2013-06-27",2.1893,2.2333,2.1836,2.2333,2139590.0],["2013-06-28",2.2279,2.2346,2.1973,2.2213,2155112.0],["2013-07-01",2.2386,2.2426,2.1906,2.1999,2037452.0],["2013-07-02",2.2079,2.2359,2.2026,2.2213,2466953.0],["2013-07-03",2.2159,2.2306,2.1946,2.2106,1918774.0],["2013-07-05",2.2146,2.2279,2.1732,2.2173,1668099.0],["2013-07-08",2.2253,2.26,2.2146,2.2399,2504190.0],["2013-07-09",2.2426,2.2706,2.2387,2.268,3149000.0],["2013-07-10",2.2653,2.272,2.2406,2.268,1270092.0],["2013-07-11",2.3013,2.3267,2.292,2.3267,2091140.0],["2013-07-12",2.3293,2.3413,2.296,2.3147,1433191.0],["2013-07-15",2.3147,2.3333,2.3083,2.3187,2440279.0],["2013-07-16",2.3187,2.344,2.308,2.344,3034541.0],["2013-07-17",2.3453,2.3787,2.344,2.3667,2155533.0],["2013-07-18",2.3694,2.3866,2.3607,2.38,1189242.0],["2013-07-19",2.376,2.3867,2.36,2.3627,1160478.0],["2013-07-22",2.3613,2.3794,2.3507,2.372,1097645.0],["2013-07-23",2.3787,2.388,2.352,2.3587,1694983.0],["2013-07-24",2.368,2.368,2.2973,2.3093,1720606.0],["2013-07-25",2.3067,2.3307,2.2973,2.324,1394918.0],["2013-07-26",2.3213,2.332,2.3067,2.308,978201.0],["2013-07-29",2.308,2.3187,2.2853,2.292,1241887.0],["2013-07-30",2.3053,2.3187,2.2893,2.2946,885542.0],["2013-07-31",2.3013,2.3147,2.2626,2.2786,1957476.0],["2013-08-01",2.2319,2.3187,2.2239,2.3013,1748153.0],["2013-08-02",2.2946,2.3133,2.2666,2.268,885763.0],["2013-08-05",2.2586,2.2706,2.2333,2.2346,1157541.0],["2013-08-06",2.2293,2.2466,2.2226,2.2346,741090.0],["2013-08-07",2.2319,2.2356,2.2066,2.2226,869393.0],["2013-08-08",2.2293,2.2333,2.2066,2.2106,963213.0],["2013-08-09",2.2079,2.2359,2.2053,2.2159,648028.0],["2013-08-12",2.2173,2.2199,2.1933,2.2039,801003.0],["2013-08-13",2.2026,2.2026,2.1759,2.1812,1186131.0],["2013-08-14",2.1812,2.2093,2.1766,2.2026,1007745.0],["2013-08-15",2.1892,2.1892,2.1506,2.1772,1026193.0],["2013-08-16",2.1692,2.1746,2.1025,2.1025,2569694.0],["2013-08-19",2.1025,2.1199,2.0759,2.0799,2103738.0],["2013-08-20",2.0785,2.1386,2.0785,2.1279,1337975.0],["2013-08-21",2.1185,2.1486,2.0772,2.1145,1204889.0],["2013-08-22",2.1185,2.1265,2.0972,2.1159,1704086.0],["2013-08-23",2.1132,2.1479,2.1119,2.1386,1343318.0],["2013-08-26",2.1346,2.1426,2.1212,2.1305,1293261.0],["2013-08-27",2.1159,2.1372,2.1105,2.1172,1153647.0],["2013-08-28",2.1172,2.1185,2.0972,2.1039,1376551.0],["2013-08-29",2.1079,2.1132,2.0732,2.0959,1572353.0],["2013-08-30",2.0919,2.1145,2.0585,2.0705,5219405.0],["2013-09-03",2.1025,2.1025,2.0332,2.0505,1906619.0],["2013-09-04",2.0558,2.0812,2.0412,2.0638,1346613.0],["2013-09-05",2.0692,2.0718,2.0345,2.0372,839357.0],["2013-09-06",2.0625,2.0799,2.0532,2.0598,1162783.0],["2013-09-09",2.0678,2.1012,2.0498,2.1012,1998849.0],["2013-09-10",2.1185,2.1185,2.0745,2.0985,1387186.0],["2013-09-11",2.0985,2.1105,2.0825,2.1039,859074.0],["2013-09-12",2.0919,2.1239,2.0852,2.0852,1120919.0],["2013-09-13",2.0799,2.1052,2.0799,2.1039,602486.0],["2013-09-16",2.1346,2.1612,2.1239,2.1346,1748033.0],["2013-09-17",2.1412,2.1546,2.1306,2.1399,1163180.0],["2013-09-18",2.1399,2.1973,2.1065,2.1959,1583552.0],["2013-09-19",2.2608,2.2787,2.2469,2.2469,2011414.0],["2013-09-20",2.258,2.258,2.1945,2.2111,1813927.0],["2013-09-23",2.2055,2.2304,2.1876,2.1973,1687907.0],["2013-09-24",2.1986,2.2111,2.1821,2.1835,1158761.0],["2013-09-25",2.1821,2.2138,2.1807,2.2111,1819832.0],["2013-09-26",2.2069,2.2235,2.189,2.2083,945545.0],["2013-09-27",2.2069,2.2207,2.1904,2.2083,949104.0],["2013-09-30",2.1876,2.2055,2.1683,2.1683,1566939.0],["2013-10-01",2.1697,2.2538,2.1628,2.2221,1844595.0],["2013-10-02",2.2111,2.2469,2.1931,2.24,2428727.0],["2013-10-03",2.2345,2.2428,2.1766,2.1862,2689587.0],["2013-10-04",2.189,2.2028,2.1655,2.1752,886897.0],["2013-10-07",2.16,2.1959,2.1545,2.1821,1196716.0],["2013-10-08",2.1862,2.1931,2.1517,2.1559,1143421.0],["2013-10-09",2.1641,2.1821,2.1572,2.1614,1493415.0],["2013-10-10",2.1793,2.2221,2.1779,2.2138,1035531.0],["2013-10-11",2.2,2.2359,2.1959,2.2359,1450273.0],["2013-10-14",2.2262,2.2435,2.2055,2.2359,1502693.0],["2013-10-15",2.2304,2.2566,2.2276,2.2552,2688135.0],["2013-10-16",2.2635,2.2815,2.2552,2.2594,1810290.0],["2013-10-17",2.2387,2.3118,2.2318,2.3091,2197383.0],["2013-10-18",2.3187,2.3201,2.2787,2.3063,1136197.0],["2013-10-21",2.3118,2.3118,2.287,2.2994,950450.0],["2013-10-22",2.3173,2.338,2.3035,2.3339,1934564.0],["2013-10-23",2.3256,2.347,2.3201,2.3325,1461885.0],["2013-10-24",2.3311,2.3449,2.3229,2.3449,1068276.0],["2013-10-25",2.3449,2.3822,2.3311,2.3712,1604009.0],["2013-10-28",2.3712,2.3712,2.3353,2.3449,1275569.0],["2013-10-29",2.3436,2.3491,2.3201,2.3256,1530159.0],["2013-10-30",2.3229,2.3629,2.3201,2.356,2987625.0],["2013-10-31",2.356,2.367,2.3242,2.3394,2564077.0],["2013-11-01",2.3546,2.3608,2.3242,2.3581,1311385.0],["2013-11-04",2.3601,2.3905,2.3325,2.3546,1576305.0],["2013-11-05",2.338,2.3532,2.2746,2.2994,1962197.0],["2013-11-06",2.3049,2.3132,2.2656,2.2732,1614517.0],["2013-11-07",2.2732,2.2856,2.2414,2.2428,1499595.0],["2013-11-08",2.2318,2.2414,2.1904,2.2318,1961374.0],["2013-11-11",2.2318,2.2594,2.2235,2.2428,1060553.0],["2013-11-12",2.2414,2.2414,2.2069,2.2304,1139200.0],["2013-11-13",2.2249,2.2566,2.2193,2.2538,1158648.0],["2013-11-14",2.2608,2.2884,2.258,2.2801,892207.0],["2013-11-15",2.2787,2.2966,2.269,2.2911,1421316.0],["2013-11-18",2.3035,2.3173,2.269,2.2732,2123460.0],["2013-11-19",2.3173,2.3173,2.2456,2.269,1256923.0],["2013-11-20",2.269,2.298,2.2276,2.2331,1888128.0],["2013-11-21",2.2442,2.2469,2.2262,2.24,1621296.0],["2013-11-22",2.2304,2.2469,2.2111,2.2469,3019366.0],["2013-11-25",2.2469,2.2532,2.2262,2.2304,1219872.0],["2013-11-26",2.2262,2.2338,2.2097,2.2111,2758269.0],["2013-11-27",2.2207,2.24,2.2138,2.2359,1092305.0],["2013-11-29",2.2373,2.2442,2.2042,2.2069,428136.0],["2013-12-02",2.2097,2.2235,2.1738,2.1931,1645817.0],["2013-12-03",2.1821,2.1917,2.171,2.1876,1626612.0],["2013-12-04",2.1973,2.2,2.1655,2.1862,1384606.0],["2013-12-05",2.1835,2.2069,2.1614,2.1959,877566.0],["2013-12-06",2.2111,2.2221,2.1986,2.2097,1283547.0],["2013-12-09",2.2055,2.2235,2.1945,2.2138,1076656.0],["2013-12-10",2.2124,2.238,2.1931,2.2028,1143688.0],["2013-12-11",2.2042,2.2069,2.1227,2.1255,1520857.0],["2013-12-12",2.1255,2.131,2.1034,2.1117,1112148.0],["2013-12-13",2.1804,2.2119,2.1539,2.1603,1249274.0],["2013-12-16",2.1646,2.1661,2.1403,2.1403,1898323.0],["2013-12-17",2.1431,2.1675,2.1331,2.1517,1373284.0],["2013-12-18",2.1474,2.1925,2.1317,2.1804,1462167.0],["2013-12-19",2.1689,2.1875,2.1403,2.1689,2024300.0],["2013-12-20",2.1732,2.2026,2.1603,2.1975,2000816.0],["2013-12-23",2.2033,2.2133,2.1897,2.2047,1302101.0],["2013-12-24",2.2047,2.2176,2.1918,2.2033,383190.0],["2013-12-26",2.2133,2.219,2.1904,2.199,854297.0],["2013-12-27",2.1961,2.2076,2.1839,2.2033,691920.0],["2013-12-30",2.2018,2.2197,2.2018,2.209,1095716.0],["2013-12-31",2.2076,2.2205,2.1904,2.2004,848598.0],["2014-01-02",2.1918,2.2026,2.1775,2.1933,988194.0],["2014-01-03",2.1904,2.2147,2.1875,2.2133,1366788.0],["2014-01-06",2.2133,2.2362,2.2119,2.219,1459239.0],["2014-01-07",2.2247,2.2348,2.2119,2.2247,2196817.0],["2014-01-08",2.229,2.2519,2.2004,2.2434,2412840.0],["2014-01-09",2.2491,2.2519,2.2104,2.2448,1344567.0],["2014-01-10",2.2534,2.272,2.2376,2.2477,983650.0],["2014-01-13",2.2448,2.2534,2.2133,2.2205,876139.0],["2014-01-14",2.229,2.2419,2.2205,2.2376,1427488.0],["2014-01-15",2.2348,2.2577,2.2333,2.2405,966770.0],["2014-01-16",2.2362,2.2505,2.2162,2.2491,1416737.0],["2014-01-17",2.252,2.2548,2.219,2.229,888422.0],["2014-01-21",2.2434,2.2462,2.1975,2.2434,1978292.0],["2014-01-22",2.2477,2.262,2.2247,2.2548,2058687.0],["2014-01-23",2.2491,2.2634,2.2333,2.2462,1692040.0],["2014-01-24",2.2376,2.2391,2.2076,2.2147,1252348.0],["2014-01-27",2.2162,2.229,2.1675,2.1689,1526477.0],["2014-01-28",2.1761,2.2086,2.1732,2.2004,1221736.0],["2014-01-29",2.1933,2.2047,2.1782,2.1975,978724.0],["2014-01-30",2.2119,2.2333,2.2104,2.2262,829737.0],["2014-01-31",2.2061,2.2462,2.1947,2.2434,961920.0],["2014-02-03",2.2362,2.2391,2.1933,2.1975,999159.0],["2014-02-04",2.1961,2.209,2.1804,2.1918,2013890.0],["2014-02-05",2.1789,2.1875,2.1431,2.156,4289890.0],["2014-02-06",2.156,2.1947,2.1517,2.1875,4150087.0],["2014-02-07",2.2004,2.2391,2.199,2.2276,4255939.0],["2014-02-10",2.2312,2.2877,2.2247,2.282,2659950.0],["2014-02-11",2.2877,2.2906,2.272,2.2763,1553683.0],["2014-02-12",2.2763,2.2792,2.2641,2.2763,1597830.0],["2014-02-13",2.262,2.3135,2.2434,2.2992,2484363.0],["2014-02-14",2.2992,2.3364,2.2949,2.3364,1269149.0],["2014-02-18",2.345,2.3636,2.331,2.3622,2027376.0],["2014-02-19",2.3565,2.3951,2.3565,2.3779,2040500.0],["2014-02-20",2.3736,2.3922,2.3557,2.3736,1237570.0],["2014-02-21",2.3808,2.3922,2.3608,2.3779,1137365.0],["2014-02-24",2.3794,2.3922,2.3407,2.3436,1778800.0],["2014-02-25",2.3507,2.3822,2.345,2.3608,1658164.0],["2014-02-26",2.3622,2.388,2.3514,2.3608,1386311.0],["2014-02-27",2.3608,2.3708,2.3257,2.3307,1674233.0],["2014-02-28",2.3278,2.3822,2.3278,2.3794,2656141.0],["2014-03-03",2.3693,2.3765,2.3364,2.3593,950023.0],["2014-03-04",2.3779,2.398,2.3751,2.3937,1624710.0],["2014-03-05",2.3951,2.4166,2.3693,2.3937,1115166.0],["2014-03-06",2.3994,2.408,2.3665,2.3751,1570014.0],["2014-03-07",2.3679,2.3765,2.3207,2.3378,992619.0],["2014-03-10",2.3407,2.3522,2.3334,2.3493,1928294.0],["2014-03-11",2.4284,2.4358,2.4165,2.4165,1628517.0],["2014-03-12",2.4061,2.4343,2.4061,2.4329,2709107.0],["2014-03-13",2.4358,2.4396,2.4128,2.4224,1386403.0],["2014-03-14",2.4209,2.4507,2.4209,2.4343,1988823.0],["2014-03-17",2.4492,2.4656,2.4403,2.4492,1966466.0],["2014-03-18",2.4522,2.4798,2.4343,2.4731,1777761.0],["2014-03-19",2.4716,2.4894,2.409,2.4105,1010237.0],["2014-03-20",2.4016,2.4224,2.3793,2.4195,1256303.0],["2014-03-21",2.4209,2.4552,2.4195,2.4343,1111951.0],["2014-03-24",2.4463,2.4477,2.4046,2.4195,1781144.0],["2014-03-25",2.4343,2.4589,2.4269,2.4522,1062505.0],["2014-03-26",2.4597,2.4597,2.4075,2.4075,1128261.0],["2014-03-27",2.4031,2.4224,2.3867,2.418,1195838.0],["2014-03-28",2.4254,2.4611,2.4209,2.4299,1208138.0],["2014-03-31",2.4597,2.4611,2.418,2.4537,2116656.0],["2014-04-01",2.4611,2.4716,2.4358,2.4626,1703264.0],["2014-04-02",2.4641,2.4879,2.4597,2.482,1325089.0],["2014-04-03",2.4894,2.4909,2.4686,2.4865,983755.0],["2014-04-04",2.4939,2.5147,2.485,2.4924,933235.0],["2014-04-07",2.4924,2.5118,2.476,2.479,1137969.0],["2014-04-08",2.4701,2.4891,2.4626,2.476,1920198.0],["2014-04-09",2.4835,2.4954,2.4626,2.4865,1285358.0],["2014-04-10",2.4835,2.4991,2.4477,2.4567,1201543.0],["2014-04-11",2.4418,2.4641,2.4209,2.4224,1413034.0],["2014-04-14",2.4373,2.4463,2.4262,2.4358,993332.0],["2014-04-15",2.4373,2.5013,2.4329,2.4984,1808024.0],["2014-04-16",2.5133,2.5505,2.5043,2.543,2646419.0],["2014-04-17",2.5386,2.546,2.5162,2.5267,1901964.0],["2014-04-21",2.5267,2.5341,2.5118,2.5237,1678394.0],["2014-04-22",2.5252,2.5438,2.5103,2.5415,735444.0],["2014-04-23",2.543,2.546,2.5073,2.5177,1476432.0],["2014-04-24",2.5296,2.5386,2.5133,2.5371,1190728.0],["2014-04-25",2.5326,2.5371,2.5133,2.5192,669154.0],["2014-04-28",2.5281,2.5505,2.5162,2.546,709129.0],["2014-04-29",2.5535,2.5594,2.5371,2.5475,2027413.0],["2014-04-30",2.546,2.5639,2.5415,2.5564,1083010.0],["2014-05-01",2.5535,2.5728,2.5356,2.5609,1908292.0],["2014-05-02",2.5549,2.5713,2.5386,2.5609,1234298.0],["2014-05-05",2.552,2.5669,2.543,2.5579,1113596.0],["2014-05-06",2.5535,2.5639,2.5326,2.549,810195.0],["2014-05-07",2.5713,2.5765,2.5326,2.5743,2128373.0],["2014-05-08",2.5773,2.5892,2.5549,2.5713,1815122.0],["2014-05-09",2.5698,2.5773,2.5401,2.5609,1232382.0],["2014-05-12",2.5683,2.5788,2.5624,2.5758,1377513.0],["2014-05-13",2.5773,2.5996,2.552,2.5564,695803.0],["2014-05-14",2.5579,2.5669,2.5401,2.546,1279036.0],["2014-05-15",2.5326,2.549,2.5147,2.5415,1154492.0],["2014-05-16",2.5415,2.5862,2.5267,2.5817,931835.0],["2014-05-19",2.5803,2.5922,2.5624,2.5758,662911.0],["2014-05-20",2.5758,2.5832,2.5207,2.5415,1991145.0],["2014-05-21",2.543,2.5549,2.5252,2.5281,1141463.0],["2014-05-22",2.5296,2.5535,2.5177,2.5311,1078377.0],["2014-05-23",2.5371,2.5564,2.5311,2.5564,539369.0],["2014-05-27",2.5594,2.5713,2.5445,2.5639,1092130.0],["2014-05-28",2.5669,2.5698,2.5371,2.552,1031907.0],["2014-05-29",2.5654,2.5669,2.5386,2.5579,1537240.0],["2014-05-30",2.5475,2.5922,2.5438,2.5773,2527944.0],["2014-06-02",2.5847,2.6026,2.5788,2.6026,817339.0],["2014-06-03",2.5996,2.6071,2.5892,2.6056,579764.0],["2014-06-04",2.5996,2.613,2.5937,2.6011,845270.0],["2014-06-05",2.6041,2.6517,2.5922,2.6502,1571137.0],["2014-06-06",2.6607,2.6607,2.6458,2.6517,1601104.0],["2014-06-09",2.6473,2.6674,2.6085,2.6264,2430579.0],["2014-06-10",2.7022,2.7131,2.6791,2.6806,1162599.0],["2014-06-11",2.6729,2.6945,2.6528,2.6652,1739128.0],["2014-06-12",2.6636,2.6791,2.6297,2.6652,1947175.0],["2014-06-13",2.6683,2.6899,2.6405,2.6822,1650884.0],["2014-06-16",2.6837,2.7007,2.6621,2.6745,1090199.0],["2014-06-17",2.6683,2.6853,2.6621,2.6714,1059298.0],["2014-06-18",2.6745,2.7177,2.6667,2.7084,1179152.0],["2014-06-19",2.7146,2.73,2.7022,2.73,869525.0],["2014-06-20",2.7331,2.7455,2.7053,2.7362,1335616.0],["2014-06-23",2.7378,2.7439,2.7208,2.7254,922380.0],["2014-06-24",2.7192,2.7308,2.7069,2.7192,1115048.0],["2014-06-25",2.7223,2.7285,2.6992,2.7131,931361.0],["2014-06-26",2.7131,2.7192,2.676,2.6884,1027687.0],["2014-06-27",2.6822,2.7439,2.6775,2.7362,2077739.0],["2014-06-30",2.7378,2.7455,2.7022,2.7223,952460.0],["2014-07-01",2.7223,2.7517,2.7146,2.7393,1186235.0],["2014-07-02",2.7424,2.7501,2.7208,2.7393,850638.0],["2014-07-03",2.7393,2.7455,2.7038,2.7177,479882.0],["2014-07-07",2.7239,2.7362,2.7161,2.7254,1246915.0],["2014-07-08",2.7254,2.7501,2.7239,2.7455,914747.0],["2014-07-09",2.7532,2.7625,2.7331,2.7532,1114666.0],["2014-07-10",2.7455,2.7733,2.7393,2.7686,1488698.0],["2014-07-11",2.7671,2.7671,2.7393,2.7501,931762.0],["2014-07-14",2.7563,2.7686,2.7277,2.7532,2031120.0],["2014-07-15",2.7563,2.7702,2.7424,2.7671,941166.0],["2014-07-16",2.7686,2.7717,2.7493,2.7625,529149.0],["2014-07-17",2.7563,2.7656,2.7401,2.7439,714675.0],["2014-07-18",2.747,2.7733,2.7424,2.7686,669504.0],["2014-07-21",2.7656,2.7656,2.747,2.7563,357999.0],["2014-07-22",2.764,2.7795,2.7586,2.7717,613573.0],["2014-07-23",2.7733,2.7934,2.7686,2.7887,1176180.0],["2014-07-24",2.7887,2.798,2.7625,2.7686,935374.0],["2014-07-25",2.764,2.7764,2.7409,2.7409,799684.0],["2014-07-28",2.7439,2.7717,2.7439,2.7532,931899.0],["2014-07-29",2.7548,2.7625,2.7378,2.7455,754463.0],["2014-07-30",2.7455,2.764,2.7146,2.73,876318.0],["2014-07-31",2.7069,2.7409,2.6961,2.7084,1411871.0],["2014-08-01",2.6992,2.7285,2.6899,2.6899,1215059.0],["2014-08-04",2.6884,2.7208,2.6775,2.7084,751522.0],["2014-08-05",2.7022,2.7084,2.6714,2.6745,1013082.0],["2014-08-06",2.6667,2.6884,2.6667,2.6775,1249384.0],["2014-08-07",2.6806,2.7177,2.6806,2.71,1778782.0],["2014-08-08",2.7115,2.7331,2.6961,2.7223,1156825.0],["2014-08-11",2.7285,2.7501,2.7223,2.7409,847117.0],["2014-08-12",2.7424,2.7517,2.7285,2.7378,708283.0],["2014-08-13",2.7501,2.7795,2.7424,2.7779,846327.0],["2014-08-14",2.7779,2.798,2.7748,2.7779,1418864.0],["2014-08-15",2.781,2.7872,2.747,2.747,1742619.0],["2014-08-18",2.7501,2.7795,2.7486,2.7779,1246278.0],["2014-08-19",2.7764,2.798,2.7733,2.7903,689440.0],["2014-08-20",2.7856,2.8165,2.7733,2.8134,690160.0],["2014-08-21",2.8165,2.8366,2.8088,2.8088,635497.0],["2014-08-22",2.8103,2.8196,2.7733,2.781,773860.0],["2014-08-25",2.7779,2.8026,2.7625,2.7733,604915.0],["2014-08-26",2.7795,2.8011,2.7748,2.7872,862867.0],["2014-08-27",2.7903,2.798,2.7686,2.7841,621432.0],["2014-08-28",2.7779,2.7856,2.7671,2.7764,556400.0],["2014-08-29",2.7795,2.8134,2.7748,2.8134,1167945.0],["2014-09-02",2.8196,2.8258,2.7918,2.7949,1092523.0],["2014-09-03",2.8057,2.8196,2.7964,2.798,1148958.0],["2014-09-04",2.7949,2.8103,2.7841,2.7887,1161091.0],["2014-09-05",2.7856,2.8103,2.7856,2.8073,1177689.0],["2014-09-08",2.8103,2.8196,2.7949,2.8088,919461.0],["2014-09-09",2.8011,2.8088,2.7856,2.7934,1393434.0],["2014-09-10",2.781,2.7872,2.7486,2.7517,728884.0],["2014-09-11",2.7501,2.7702,2.7378,2.7517,867375.0],["2014-09-12",2.6745,2.7053,2.6359,2.6497,4507093.0],["2014-09-15",2.6497,2.6652,2.622,2.6343,3467152.0],["2014-09-16",2.6328,2.6606,2.6328,2.642,3085834.0],["2014-09-17",2.6544,2.6698,2.6204,2.622,1489535.0],["2014-09-18",2.622,2.6343,2.5849,2.5911,2869179.0],["2014-09-19",2.6111,2.6173,2.571,2.5741,3362314.0],["2014-09-22",2.5741,2.5818,2.5586,2.5695,3281497.0],["2014-09-23",2.5617,2.5787,2.5525,2.554,2253633.0],["2014-09-24",2.6313,2.6666,2.6248,2.6313,1184687.0],["2014-09-25",2.6313,2.6313,2.604,2.6248,2027111.0],["2014-09-26",2.6248,2.6666,2.6088,2.6569,2482467.0],["2014-09-29",2.6409,2.6714,2.6297,2.6698,1661436.0],["2014-09-30",2.665,2.6858,2.6473,2.6858,3890899.0],["2014-10-01",2.6858,2.7241,2.6682,2.6955,4114384.0],["2014-10-02",2.6891,2.6987,2.6441,2.6666,2273133.0],["2014-10-03",2.681,2.7003,2.6569,2.6891,1085586.0],["2014-10-06",2.6891,2.7131,2.6874,2.7067,1502570.0],["2014-10-07",2.7019,2.7212,2.681,2.7019,2071115.0],["2014-10-08",2.7035,2.7533,2.6891,2.7517,2127323.0],["2014-10-09",2.7485,2.7862,2.7404,2.7485,2333010.0],["2014-10-10",2.7485,2.7846,2.7457,2.7565,2202206.0],["2014-10-13",2.7565,2.7822,2.7452,2.7501,2048446.0],["2014-10-14",2.7597,2.8175,2.7501,2.7773,3300067.0],["2014-10-15",2.7693,2.8014,2.7212,2.7436,2541406.0],["2014-10-16",2.7212,2.7565,2.6955,2.742,2650759.0],["2014-10-17",2.7693,2.7725,2.6939,2.7067,5149312.0],["2014-10-20",2.7115,2.7846,2.7083,2.7757,2624738.0],["2014-10-21",2.7806,2.7982,2.7693,2.7822,3506985.0],["2014-10-22",2.7886,2.8263,2.7886,2.8175,2203039.0],["2014-10-23",2.8351,2.8608,2.8143,2.8528,1670983.0],["2014-10-24",2.856,2.8689,2.8367,2.8576,1155957.0],["2014-10-27",2.8544,2.8737,2.8416,2.8673,1292910.0],["2014-10-28",2.7019,2.864,2.7019,2.8496,2239677.0],["2014-10-29",2.8496,2.8656,2.8303,2.8576,2399231.0],["2014-10-30",2.8464,2.8785,2.84,2.8785,1975520.0],["2014-10-31",2.8897,2.9122,2.8721,2.9122,2918076.0],["2014-11-03",2.9122,2.9443,2.9042,2.9443,2155002.0],["2014-11-04",2.9411,2.9572,2.9283,2.9555,1368712.0],["2014-11-05",2.9604,2.9636,2.9331,2.9555,1615221.0],["2014-11-06",2.9555,2.9636,2.9267,2.9283,1459850.0],["2014-11-07",2.9234,2.9555,2.9074,2.9475,1416803.0],["2014-11-10",2.9395,2.9748,2.9323,2.9732,1762598.0],["2014-11-11",2.97,2.9812,2.9427,2.9636,1531290.0],["2014-11-12",2.9539,2.9636,2.9218,2.925,1660349.0],["2014-11-13",2.9234,2.9555,2.9202,2.925,1088827.0],["2014-11-14",2.9315,2.9315,2.8913,2.9026,783723.0],["2014-11-17",2.8897,2.9138,2.8897,2.909,1401160.0],["2014-11-18",2.9138,2.9218,2.8929,2.901,1175839.0],["2014-11-19",2.8945,2.9048,2.844,2.8496,2255343.0],["2014-11-20",2.848,2.8624,2.8368,2.8464,1312508.0],["2014-11-21",2.8689,2.8833,2.8319,2.8544,2185348.0],["2014-11-24",2.8673,2.8881,2.8496,2.8833,1335741.0],["2014-11-25",2.8833,2.9042,2.8785,2.8945,1824798.0],["2014-11-26",2.8929,2.9291,2.8929,2.925,832840.0],["2014-11-28",2.9363,2.966,2.9299,2.9427,761803.0],["2014-12-01",2.9347,2.978,2.9202,2.9555,2481812.0],["2014-12-02",2.9507,2.97,2.9234,2.9652,2112320.0],["2014-12-03",2.9652,2.9796,2.9451,2.9604,1803451.0],["2014-12-04",2.9636,2.9684,2.9218,2.9347,1709275.0],["2014-12-05",2.9234,2.9379,2.9138,2.9234,1827642.0],["2014-12-08",2.9267,2.9491,2.9079,2.9202,1628287.0],["2014-12-09",2.9058,2.9588,2.901,2.9572,2054274.0],["2014-12-10",2.9475,2.97,2.9283,2.9331,2128432.0],["2014-12-11",2.9491,2.9668,2.9218,2.9267,1343461.0],["2014-12-12",2.9967,3.0166,2.9751,2.9767,1487702.0],["2014-12-15",2.9801,2.985,2.9169,2.9435,1412497.0],["2014-12-16",2.9385,2.9634,2.9227,2.9468,1850880.0],["2014-12-17",2.9568,3.0216,2.9352,3.0216,3453600.0],["2014-12-18",3.0399,3.0399,3.0083,3.0333,2575303.0],["2014-12-19",3.0399,3.0532,3.0067,3.0166,2123504.0],["2014-12-22",3.0133,3.0782,3.0117,3.0765,1839494.0],["2014-12-23",3.0882,3.0898,3.0649,3.0765,2229559.0],["2014-12-24",3.0765,3.0931,3.0749,3.0749,583725.0],["2014-12-26",3.0832,3.1064,3.0665,3.0915,644224.0],["2014-12-29",3.0948,3.1231,3.0931,3.1064,1540724.0],["2014-12-30",3.0965,3.1314,3.0931,3.1098,668568.0],["2014-12-31",3.1214,3.1331,3.0466,3.0532,841680.0],["2015-01-02",3.0649,3.0948,3.0482,3.0931,860538.0],["2015-01-05",3.0765,3.1081,3.0566,3.0798,3628831.0],["2015-01-06",3.0981,3.1347,3.0882,3.1314,2789551.0],["2015-01-07",3.148,3.2145,3.1164,3.2112,2496131.0],["2015-01-08",3.2245,3.2262,3.1763,3.1763,1760452.0],["2015-01-09",3.1846,3.1946,3.1414,3.1647,1954763.0],["2015-01-12",3.1713,3.1979,3.1497,3.1879,1283532.0],["2015-01-13",3.1946,3.1996,3.1663,3.1946,2013519.0],["2015-01-14",3.1863,3.2503,3.1655,3.2461,2321808.0],["2015-01-15",3.2195,3.2478,3.2062,3.2278,1778617.0],["2015-01-16",3.2245,3.2744,3.2096,3.2727,1002668.0],["2015-01-20",3.2578,3.2827,3.1979,3.2162,1706203.0],["2015-01-21",3.2328,3.2428,3.2062,3.2328,1443986.0],["2015-01-22",3.2545,3.306,3.2378,3.306,1084153.0],["2015-01-23",3.3077,3.3153,3.2611,3.2794,1494596.0],["2015-01-26",3.2761,3.3276,3.2594,3.326,1326863.0],["2015-01-27",3.3077,3.3293,3.2977,3.321,1292406.0],["2015-01-28",3.3326,3.3642,3.3127,3.3143,1231752.0],["2015-01-29",3.3176,3.3459,3.2994,3.3393,1032102.0],["2015-01-30",3.3293,3.3376,3.2578,3.2594,1558547.0],["2015-02-02",3.2644,3.2777,3.1913,3.2744,1546972.0],["2015-02-03",3.2694,3.3143,3.2561,3.3127,1456694.0],["2015-02-04",3.296,3.3376,3.2711,3.321,2637026.0],["2015-02-05",3.3226,3.3933,3.3043,3.3858,1648242.0],["2015-02-06",3.3709,3.3709,3.2428,3.2761,2681108.0],["2015-02-09",3.2727,3.2844,3.2478,3.2478,1918838.0],["2015-02-10",3.2611,3.2611,3.2112,3.2495,941414.0],["2015-02-11",3.2744,3.3347,3.2262,3.2628,5102571.0],["2015-02-12",3.1946,3.2844,3.1696,3.2744,2035441.0],["2015-02-13",3.2694,3.2727,3.2129,3.2278,1575472.0],["2015-02-17",3.2145,3.2445,3.1913,3.1996,2250872.0],["2015-02-18",3.1996,3.2345,3.1647,3.2312,1067064.0],["2015-02-19",3.2212,3.2262,3.138,3.1497,1598219.0],["2015-02-20",3.1464,3.2096,3.1397,3.2029,2270454.0],["2015-02-23",3.2029,3.2345,3.1879,3.2345,1746623.0],["2015-02-24",3.2229,3.2229,3.1347,3.1647,1294466.0],["2015-02-25",3.1647,3.1929,3.1547,3.1613,1286112.0],["2015-02-26",3.153,3.158,3.1198,3.1231,1050321.0],["2015-02-27",3.1264,3.1547,3.0956,3.1497,2067199.0],["2015-03-02",3.0998,3.1979,3.0998,3.1547,1278220.0],["2015-03-03",3.143,3.163,3.1231,3.158,975493.0],["2015-03-04",3.148,3.168,3.1148,3.1247,764414.0],["2015-03-05",3.1513,3.1796,3.1364,3.1447,1198147.0],["2015-03-06",3.0948,3.0948,3.0408,3.0582,2392081.0],["2015-03-09",3.0815,3.0915,3.025,3.0482,4096937.0],["2015-03-10",3.1369,3.1593,3.1299,3.1438,2171897.0],["2015-03-11",3.1438,3.1559,3.1282,3.142,2058917.0],["2015-03-12",3.1645,3.206,3.1507,3.2026,1162262.0],["2015-03-13",3.1956,3.2026,3.1654,3.1853,781978.0],["2015-03-16",3.206,3.2216,3.1887,3.1956,2058948.0],["2015-03-17",3.1922,3.2199,3.1732,3.2008,1232638.0],["2015-03-18",3.2078,3.2812,3.187,3.2752,1145717.0],["2015-03-19",3.2631,3.2985,3.2458,3.2683,861259.0],["2015-03-20",3.2856,3.3478,3.2821,3.3426,1338729.0],["2015-03-23",3.3357,3.3746,3.3029,3.3029,2592068.0],["2015-03-24",3.3029,3.3055,3.2614,3.2631,6120776.0],["2015-03-25",3.2631,3.2856,3.1835,3.2026,2101307.0],["2015-03-26",3.1697,3.206,3.168,3.1835,1213934.0],["2015-03-27",3.1905,3.2078,3.1749,3.1939,1402580.0],["2015-03-30",3.2078,3.2631,3.2026,3.2527,3148171.0],["2015-03-31",3.2423,3.2579,3.2043,3.2199,2565171.0],["2015-04-01",3.225,3.2371,3.1853,3.2164,1492703.0],["2015-04-02",3.2199,3.2665,3.2095,3.2596,1424108.0],["2015-04-06",3.2683,3.3055,3.2648,3.3011,1525600.0],["2015-04-07",3.2925,3.2925,3.2337,3.2354,1228536.0],["2015-04-08",3.2475,3.2475,3.2302,3.2406,935312.0],["2015-04-09",3.2406,3.2423,3.1611,3.168,1493012.0],["2015-04-10",3.1853,3.2112,3.1507,3.1645,1530506.0],["2015-04-13",3.1559,3.1697,3.142,3.142,878135.0],["2015-04-14",3.1472,3.1732,3.142,3.1524,1372740.0],["2015-04-15",3.1576,3.1662,3.1213,3.123,1175208.0],["2015-04-16",3.1075,3.142,3.0988,3.1178,1030541.0],["2015-04-17",3.104,3.1247,3.0677,3.0832,1914338.0],["2015-04-20",3.0919,3.0936,3.059,3.0694,1031201.0],["2015-04-21",3.104,3.104,3.0608,3.0798,915932.0],["2015-04-22",3.0746,3.1075,3.0746,3.1005,1110644.0],["2015-04-23",3.0988,3.1075,3.0729,3.0919,746358.0],["2015-04-24",3.0971,3.1092,3.0711,3.0798,1582618.0],["2015-04-27",3.0902,3.1075,3.0694,3.0798,682399.0],["2015-04-28",3.0694,3.0902,3.0435,3.0763,1362597.0],["2015-04-29",3.0054,3.0625,2.9778,2.983,2119066.0],["2015-04-30",2.983,2.9864,2.938,2.9484,3625834.0],["2015-05-01",2.9466,2.9916,2.9466,2.9553,1616050.0],["2015-05-04",2.9622,2.9968,2.9622,2.9864,1685769.0],["2015-05-05",2.9674,2.9795,2.9363,2.9414,2503313.0],["2015-05-06",2.9432,2.9579,2.919,2.9414,1938346.0],["2015-05-07",2.9397,3.002,2.9276,2.9951,1960901.0],["2015-05-08",3.0331,3.0729,3.0184,3.0366,2239257.0],["2015-05-11",3.0193,3.04,2.976,2.9933,2499683.0],["2015-05-12",2.9691,3.002,2.9536,2.9968,1978481.0],["2015-05-13",3.0054,3.0245,2.9536,2.9605,1451401.0],["2015-05-14",2.9674,3.0279,2.9657,3.0279,1163345.0],["2015-05-15",3.0296,3.0625,3.0296,3.0521,1018223.0],["2015-05-18",3.0348,3.0573,3.0193,3.0556,1155566.0],["2015-05-19",3.0417,3.0469,3.0141,3.0193,1435424.0],["2015-05-20",3.0262,3.0314,2.9933,3.0072,1277694.0],["2015-05-21",3.0141,3.021,2.9605,2.9778,1680548.0],["2015-05-22",2.976,3.0002,2.9587,2.983,1122815.0],["2015-05-26",2.9812,2.9838,2.9587,2.9691,1616059.0],["2015-05-27",2.9726,2.9847,2.957,2.976,1004597.0],["2015-05-28",2.9726,2.9769,2.9518,2.957,1302250.0],["2015-05-29",2.9587,2.9726,2.9224,2.9259,3120688.0],["2015-06-01",2.9276,2.976,2.9155,2.9397,5116062.0],["2015-06-02",2.9276,2.9449,2.9069,2.9363,3746899.0],["2015-06-03",2.9328,2.9414,2.8861,2.8913,1940250.0],["2015-06-04",2.8809,2.9008,2.8809,2.8982,2160859.0],["2015-06-05",2.8723,2.8999,2.8463,2.8602,2603850.0],["2015-06-08",2.8602,2.8775,2.8498,2.8602,1515640.0],["2015-06-09",2.9527,2.9744,2.9365,2.9491,2760906.0],["2015-06-10",2.9509,2.9988,2.931,2.9654,2890872.0],["2015-06-11",2.9852,2.9906,2.9581,2.9617,2980741.0],["2015-06-12",2.9473,2.9654,2.9256,2.9347,2110521.0],["2015-06-15",2.931,2.9437,2.9021,2.9021,1973841.0],["2015-06-16",2.9003,2.9292,2.8886,2.9094,3212135.0],["2015-06-17",2.9112,2.9401,2.8877,2.9365,1581164.0],["2015-06-18",2.9437,2.9798,2.9383,2.9491,2375316.0],["2015-06-19",2.9437,2.9545,2.9166,2.9274,1720824.0],["2015-06-22",2.9292,2.9491,2.8859,2.8877,1846371.0],["2015-06-23",2.8823,2.9094,2.8642,2.8913,2316333.0],["2015-06-24",2.8931,2.9076,2.8678,2.8823,2363051.0],["2015-06-25",2.8931,2.9094,2.8525,2.8552,2065263.0],["2015-06-26",2.8552,2.8733,2.8407,2.8624,2010472.0],["2015-06-29",2.8642,2.8751,2.8082,2.8082,1910382.0],["2015-06-30",2.8209,2.8281,2.7884,2.792,2151291.0],["2015-07-01",2.7938,2.8299,2.7875,2.8299,1711234.0],["2015-07-02",2.848,2.8787,2.8263,2.8353,1022186.0],["2015-07-06",2.8155,2.8606,2.8118,2.8552,1071295.0],["2015-07-07",2.8552,2.9112,2.8516,2.904,1975327.0],["2015-07-08",2.8769,2.8877,2.8516,2.8696,1958802.0],["2015-07-09",2.8913,2.8913,2.8426,2.8534,1136059.0],["2015-07-10",2.8696,2.8895,2.8444,2.8624,1099401.0],["2015-07-13",2.8805,2.904,2.8534,2.8696,1395480.0],["2015-07-14",2.8751,2.8859,2.8552,2.8733,1104771.0],["2015-07-15",2.8678,2.8751,2.848,2.866,1056405.0],["2015-07-16",2.8751,2.9347,2.8678,2.9238,3616425.0],["2015-07-17",2.9166,2.9654,2.9166,2.9365,3363745.0],["2015-07-20",2.9292,2.9401,2.9148,2.9347,1166681.0],["2015-07-21",2.9347,2.9464,2.9274,2.931,1436220.0],["2015-07-22",2.9238,2.9437,2.9058,2.931,1529215.0],["2015-07-23",2.931,2.931,2.8769,2.8985,1150097.0],["2015-07-24",2.8913,2.9229,2.8823,2.9076,935594.0],["2015-07-27",2.9076,2.931,2.8994,2.9058,1721925.0],["2015-07-28",2.9094,2.9274,2.8931,2.9112,703713.0],["2015-07-29",2.9058,2.9365,2.8868,2.9292,1277991.0],["2015-07-30",2.9256,2.9365,2.8841,2.8931,1686017.0],["2015-07-31",2.9184,2.9599,2.9166,2.9437,2718339.0],["2015-08-03",2.9347,2.9473,2.9148,2.922,1793633.0],["2015-08-04",2.913,2.9437,2.904,2.9148,1555377.0],["2015-08-05",2.9238,2.9238,2.8859,2.9058,1489312.0],["2015-08-06",2.9112,2.9383,2.8859,2.9365,3207634.0],["2015-08-07",2.931,2.9617,2.9021,2.9581,1467467.0],["2015-08-10",2.969,2.9744,2.931,2.9455,1048683.0],["2015-08-11",2.9383,2.9744,2.922,2.9654,1712575.0],["2015-08-12",2.9617,2.9798,2.9401,2.9744,1552128.0],["2015-08-13",2.9563,2.9906,2.9365,2.9744,759591.0],["2015-08-14",2.9654,3.0069,2.9455,2.9997,2089236.0],["2015-08-17",2.9979,3.0231,2.9852,3.0231,1121535.0],["2015-08-18",3.0141,3.0593,2.9943,3.0538,2111192.0],["2015-08-19",3.0394,3.0557,3.0141,3.0448,2037535.0],["2015-08-20",3.0322,3.0575,3.0087,3.0286,2538462.0],["2015-08-21",3.0087,3.025,2.9491,2.9509,1436361.0],["2015-08-24",2.8082,2.904,2.7811,2.8245,3477501.0],["2015-08-25",2.9076,2.9076,2.7252,2.7324,3946453.0],["2015-08-26",2.7595,2.8046,2.736,2.792,3576243.0],["2015-08-27",2.8173,2.8534,2.7884,2.8281,2712398.0],["2015-08-28",2.8263,2.8389,2.8046,2.8173,1758456.0],["2015-08-31",2.8119,2.8191,2.7595,2.7613,2211320.0],["2015-09-01",2.727,2.7667,2.7089,2.7306,2105136.0],["2015-09-02",2.7577,2.7631,2.7125,2.7288,1780810.0],["2015-09-03",2.736,2.7559,2.7017,2.7125,3368670.0],["2015-09-04",2.6872,2.7017,2.6602,2.6728,1751800.0],["2015-09-08",2.7035,2.7125,2.6764,2.6981,2359842.0],["2015-09-09",2.7179,2.7324,2.6674,2.6728,2762772.0],["2015-09-10",2.662,2.7107,2.6565,2.6638,2704970.0],["2015-09-11",2.6602,2.745,2.6565,2.745,2244288.0],["2015-09-14",2.745,2.7486,2.7252,2.736,956752.0],["2015-09-15",2.7396,2.7667,2.7179,2.7559,1007178.0],["2015-09-16",2.7523,2.8064,2.7523,2.8046,2302042.0],["2015-09-17",2.801,2.8606,2.7775,2.8155,2095677.0],["2015-09-18",2.8916,2.9445,2.8802,2.9105,2076375.0],["2015-09-21",2.9162,2.9511,2.9143,2.9256,1469366.0],["2015-09-22",2.9029,2.9237,2.8821,2.8859,1850039.0],["2015-09-23",2.8916,2.9275,2.884,2.9237,1309206.0],["2015-09-24",2.9143,2.9313,2.8802,2.9067,1804465.0],["2015-09-25",2.9124,2.9351,2.8916,2.9105,1459697.0],["2015-09-28",2.9029,2.9029,2.8339,2.8575,1504825.0],["2015-09-29",2.8632,2.918,2.8537,2.8991,1869560.0],["2015-09-30",2.9199,2.9275,2.8849,2.9086,1373811.0],["2015-10-01",2.9162,2.9218,2.8878,2.9218,1446796.0],["2015-10-02",2.884,2.954,2.884,2.954,1887541.0],["2015-10-05",2.9653,3.0107,2.9644,3.0107,1498655.0],["2015-10-06",3.0107,3.0296,2.9899,3.0013,1476605.0],["2015-10-07",3.005,3.0447,2.9918,3.0447,3229654.0],["2015-10-08",3.0429,3.0939,3.0315,3.0882,2748239.0],["2015-10-09",3.0901,3.1053,3.0712,3.0996,1476776.0],["2015-10-12",3.0996,3.127,3.092,3.1147,1796693.0],["2015-10-13",3.109,3.1242,3.0656,3.0807,2271975.0],["2015-10-14",3.0901,3.0958,3.0504,3.0561,1620974.0],["2015-10-15",3.0637,3.0864,3.0296,3.0807,2407282.0],["2015-10-16",3.0901,3.1349,3.0901,3.1336,1343896.0],["2015-10-19",3.1223,3.1715,3.1185,3.1677,1923885.0],["2015-10-20",3.1639,3.1828,3.1469,3.1507,2647397.0],["2015-10-21",3.1563,3.1715,3.1185,3.1355,1873101.0],["2015-10-22",3.1507,3.2055,3.1488,3.2017,1384905.0],["2015-10-23",3.2036,3.2348,3.1809,3.196,2390267.0],["2015-10-26",3.1998,3.2093,3.1847,3.1941,1338739.0],["2015-10-27",3.1923,3.2282,3.1809,3.2225,1337665.0],["2015-10-28",3.3019,3.3019,3.1809,3.2376,2102174.0],["2015-10-29",3.2187,3.2395,3.1979,3.2187,2884673.0],["2015-10-30",3.2206,3.2339,3.1733,3.1771,3129400.0],["2015-11-02",3.1771,3.249,3.1733,3.2433,1809070.0],["2015-11-03",3.2301,3.248,3.2093,3.2301,2817377.0],["2015-11-04",3.2301,3.2414,3.1705,3.1771,1725092.0],["2015-11-05",3.1752,3.2282,3.1752,3.2244,1515854.0],["2015-11-06",3.1809,3.1904,3.0882,3.1109,1626539.0],["2015-11-09",3.0902,3.0996,3.0391,3.0731,2393367.0],["2015-11-10",3.0845,3.1299,3.0731,3.128,2005880.0],["2015-11-11",3.1299,3.1582,3.1081,3.1128,3134321.0],["2015-11-12",3.1072,3.128,3.0958,3.1072,1379308.0],["2015-11-13",3.1109,3.1431,3.0887,3.0958,2291662.0],["2015-11-16",3.0845,3.145,3.0656,3.145,1700084.0],["2015-11-17",3.1374,3.2064,3.1223,3.179,1783900.0],["2015-11-18",3.1809,3.2036,3.1639,3.196,1153025.0],["2015-11-19",3.1998,3.2244,3.1904,3.1979,855676.0],["2015-11-20",3.2131,3.2528,3.196,3.2433,1822592.0],["2015-11-23",3.2471,3.2584,3.232,3.2414,706649.0],["2015-11-24",3.2225,3.2528,3.2055,3.2376,898100.0],["2015-11-25",3.2376,3.249,3.2244,3.2395,1190086.0],["2015-11-27",3.2414,3.266,3.2376,3.2584,503280.0],["2015-11-30",3.2679,3.2755,3.2168,3.2244,1474105.0],["2015-12-01",3.2433,3.2793,3.2263,3.2755,921015.0],["2015-12-02",3.266,3.266,3.1941,3.2017,1196151.0],["2015-12-03",3.1904,3.2074,3.1053,3.1072,1872523.0],["2015-12-04",3.1166,3.1733,2.9313,3.1544,1501145.0],["2015-12-07",3.145,3.1601,3.1297,3.1488,916000.0],["2015-12-08",3.1431,3.1658,3.1261,3.1582,690530.0],["2015-12-09",3.1317,3.1696,3.1204,3.1469,840478.0],["2015-12-10",3.1507,3.1658,3.1015,3.1015,1275099.0],["2015-12-11",3.1889,3.2304,3.1672,3.2126,1218457.0],["2015-12-14",3.2047,3.2324,3.183,3.2284,1277952.0],["2015-12-15",3.2482,3.2847,3.2343,3.2699,1368500.0],["2015-12-16",3.2877,3.3677,3.2818,3.3509,1167797.0],["2015-12-17",3.3509,3.3558,3.3055,3.3074,1191558.0],["2015-12-18",3.2758,3.3074,3.262,3.2837,1458110.0],["2015-12-21",3.262,3.2956,3.2047,3.2818,1357443.0],["2015-12-22",3.2877,3.3173,3.2758,3.2857,937245.0],["2015-12-23",3.2995,3.3223,3.2857,3.3173,706164.0],["2015-12-24",3.3114,3.3272,3.2976,3.3153,404614.0],["2015-12-28",3.2462,3.3331,3.2462,3.3312,650370.0],["2015-12-29",3.347,3.3726,3.343,3.3667,872141.0],["2015-12-30",3.2837,3.3687,3.264,3.3391,1196847.0],["2015-12-31",3.3391,3.344,3.3035,3.3272,1220063.0],["2016-01-04",3.2956,3.2956,3.2324,3.2699,1753111.0],["2016-01-05",3.2798,3.3499,3.26,3.3272,1763451.0],["2016-01-06",3.3035,3.3707,3.3015,3.3687,1601396.0],["2016-01-07",3.266,3.3312,3.26,3.2837,1382565.0],["2016-01-08",3.2837,3.2995,3.1968,3.2047,1268340.0],["2016-01-11",3.2146,3.2264,3.1919,3.2087,1105206.0],["2016-01-12",3.177,3.2284,3.0842,3.2146,2737596.0],["2016-01-13",3.2166,3.259,3.183,3.1869,1312577.0],["2016-01-14",3.1909,3.2087,3.1632,3.177,1407256.0],["2016-01-15",3.1316,3.1741,3.1138,3.1672,1072977.0],["2016-01-19",3.1909,3.2087,3.1711,3.1869,1245281.0],["2016-01-20",3.1612,3.1672,3.0338,3.098,1559439.0],["2016-01-21",3.1276,3.1849,3.0941,3.1375,1631576.0],["2016-01-22",3.1474,3.2422,3.1276,3.2106,1728974.0],["2016-01-25",3.2126,3.2521,3.177,3.2343,1946005.0],["2016-01-26",3.2422,3.2976,3.2383,3.2976,1619772.0],["2016-01-27",3.2679,3.2995,3.2403,3.258,1519192.0],["2016-01-28",3.2699,3.3173,3.2304,3.2442,2475572.0],["2016-01-29",3.2758,3.3845,3.2561,3.3805,3211527.0],["2016-02-01",3.3568,3.3983,3.3351,3.3687,1359499.0],["2016-02-02",3.3766,3.3766,3.3153,3.3331,1429175.0],["2016-02-03",3.3529,3.4043,3.3312,3.3805,1243663.0],["2016-02-04",3.3628,3.3904,3.3509,3.3667,1506887.0],["2016-02-05",3.3489,3.3647,3.3232,3.3252,1299118.0],["2016-02-08",3.3035,3.3074,3.1652,3.2027,2605242.0],["2016-02-09",3.1612,3.2442,3.1553,3.2087,1924996.0],["2016-02-10",3.2087,3.2403,3.1652,3.1691,1603534.0],["2016-02-11",3.1336,3.1652,3.098,3.1454,1478757.0],["2016-02-12",3.1276,3.2008,3.1138,3.1355,1298099.0],["2016-02-16",3.1553,3.2136,3.1494,3.2106,716847.0],["2016-02-17",3.2264,3.26,3.179,3.179,1212466.0],["2016-02-18",3.1849,3.2501,3.1632,3.2422,884124.0],["2016-02-19",3.2383,3.261,3.2126,3.2343,673376.0],["2016-02-22",3.2561,3.2877,3.2343,3.2739,540701.0],["2016-02-23",3.2561,3.3055,3.2521,3.2541,525411.0],["2016-02-24",3.2284,3.26,3.2146,3.2482,590097.0],["2016-02-25",3.2739,3.3321,3.2739,3.3232,690720.0],["2016-02-26",3.3173,3.3292,3.2995,3.2995,765633.0],["2016-02-29",3.2976,3.347,3.2877,3.3055,1225434.0],["2016-03-01",3.3252,3.3726,3.3055,3.3707,975993.0],["2016-03-02",3.3647,3.4043,3.344,3.4023,759312.0],["2016-03-03",3.4082,3.4398,3.3944,3.4339,864853.0],["2016-03-04",3.4359,3.4556,3.4141,3.4319,641094.0],["2016-03-07",3.4082,3.4388,3.3954,3.4339,724222.0],["2016-03-08",3.5587,3.5587,3.5194,3.5256,682376.0],["2016-03-09",3.536,3.5711,3.5215,3.5422,643338.0],["2016-03-10",3.5608,3.5732,3.4677,3.505,1185334.0],["2016-03-11",3.5525,3.5732,3.5401,3.567,1240375.0],["2016-03-14",3.5649,3.5773,3.5504,3.567,522207.0],["2016-03-15",3.5463,3.5784,3.5422,3.5773,695672.0],["2016-03-16",3.5608,3.5918,3.5298,3.5753,1719595.0],["2016-03-17",3.5815,3.627,3.5753,3.6042,2754247.0],["2016-03-18",3.6001,3.6104,3.5505,3.5546,1692943.0],["2016-03-21",3.5463,3.5618,3.4822,3.4967,1502088.0],["2016-03-22",3.4946,3.5091,3.4739,3.4863,857939.0],["2016-03-23",3.4946,3.505,3.4512,3.4533,1501938.0],["2016-03-24",3.4471,3.4553,3.4016,3.4429,1201232.0],["2016-03-28",3.4595,3.5132,3.4491,3.5091,632887.0],["2016-03-29",3.5153,3.5918,3.5029,3.5877,1315939.0],["2016-03-30",3.6001,3.6435,3.5856,3.627,1522518.0],["2016-03-31",3.627,3.6828,3.6187,3.6787,1923383.0],["2016-04-01",3.6518,3.6849,3.6423,3.6642,1683687.0],["2016-04-04",3.6642,3.6849,3.6297,3.6456,831954.0],["2016-04-05",3.6187,3.6311,3.5939,3.5959,1212561.0],["2016-04-06",3.5815,3.6208,3.5753,3.6125,730189.0],["2016-04-07",3.6001,3.6125,3.5732,3.5856,655590.0],["2016-04-08",3.5959,3.6239,3.5877,3.5897,966600.0],["2016-04-11",3.598,3.6146,3.5877,3.5897,644182.0],["2016-04-12",3.6042,3.627,3.5949,3.6063,1035318.0],["2016-04-13",3.6104,3.6228,3.5567,3.5732,1075146.0],["2016-04-14",3.5587,3.5959,3.5587,3.567,1136229.0],["2016-04-15",3.598,3.6973,3.5877,3.6662,2156036.0],["2016-04-18",3.658,3.6869,3.6569,3.6725,767788.0],["2016-04-19",3.6518,3.6911,3.6518,3.6869,1014960.0],["2016-04-20",3.6787,3.6931,3.6104,3.6166,714762.0],["2016-04-21",3.6208,3.6414,3.5587,3.5649,1185539.0],["2016-04-22",3.5773,3.629,3.5773,3.6208,791979.0],["2016-04-25",3.6042,3.6456,3.5949,3.6414,803795.0],["2016-04-26",3.6249,3.6921,3.6249,3.658,944205.0],["2016-04-27",3.658,3.6704,3.6352,3.6621,880161.0],["2016-04-28",3.6352,3.6756,3.6352,3.6662,1295113.0],["2016-04-29",3.5318,3.6497,3.5318,3.6187,2059836.0],["2016-05-02",3.629,3.6787,3.6228,3.6704,2862860.0],["2016-05-03",3.6642,3.6787,3.6414,3.6662,1257862.0],["2016-05-04",3.66,3.7448,3.6538,3.7304,1689534.0],["2016-05-05",3.7241,3.7428,3.7035,3.7366,1609886.0],["2016-05-06",3.7221,3.7903,3.7221,3.7903,1138449.0],["2016-05-09",3.8027,3.8286,3.7862,3.811,1559027.0],["2016-05-10",3.8317,3.8441,3.7883,3.7965,960613.0],["2016-05-11",3.7841,3.7903,3.6787,3.6849,2761416.0],["2016-05-12",3.6993,3.7035,3.6332,3.6787,1428400.0],["2016-05-13",3.6662,3.6766,3.6032,3.6311,1033525.0],["2016-05-16",3.6373,3.6756,3.6311,3.66,994935.0],["2016-05-17",3.6476,3.6476,3.5505,3.5649,1102977.0],["2016-05-18",3.5525,3.5546,3.4357,3.4657,1494994.0],["2016-05-19",3.4326,3.4884,3.4119,3.4781,1596136.0],["2016-05-20",3.4884,3.5194,3.4801,3.5112,800945.0],["2016-05-23",3.5215,3.5256,3.476,3.4988,826639.0],["2016-05-24",3.5112,3.5587,3.5019,3.5442,1101271.0],["2016-05-25",3.5525,3.5525,3.5008,3.5401,782000.0],["2016-05-26",3.5442,3.5711,3.5277,3.5484,1238679.0],["2016-05-27",3.5484,3.5753,3.5391,3.567,932842.0],["2016-05-31",3.5691,3.5732,3.5442,3.5587,1152347.0],["2016-06-01",3.538,3.5835,3.5318,3.5835,955673.0],["2016-06-02",3.5711,3.6084,3.5608,3.6063,736671.0],["2016-06-03",3.6414,3.6725,3.5959,3.627,1054577.0],["2016-06-06",3.6311,3.6456,3.5763,3.6001,1173180.0],["2016-06-07",3.7394,3.7437,3.7177,3.7221,1350973.0],["2016-06-08",3.7199,3.7751,3.7134,3.7653,1075467.0],["2016-06-09",3.7653,3.8097,3.7567,3.7891,776430.0],["2016-06-10",3.7762,3.7913,3.735,3.7415,1898839.0],["2016-06-13",3.748,3.7805,3.7047,3.7069,1705025.0],["2016-06-14",3.7091,3.7199,3.6788,3.7026,1849250.0],["2016-06-15",3.7047,3.7502,3.7047,3.7264,1720612.0],["2016-06-16",3.7242,3.787,3.6939,3.7826,1373772.0],["2016-06-17",3.7783,3.8108,3.7459,3.8108,1592743.0],["2016-06-20",3.8324,3.8497,3.8021,3.8086,1819316.0],["2016-06-21",3.8065,3.8205,3.7956,3.8065,1152030.0],["2016-06-22",3.8151,3.8151,3.7848,3.7978,658327.0],["2016-06-23",3.8108,3.8281,3.7848,3.787,820954.0],["2016-06-24",3.7221,3.8259,3.7069,3.7805,1700253.0],["2016-06-27",3.7718,3.8097,3.7264,3.8,915165.0],["2016-06-28",3.8367,3.8908,3.7935,3.8779,1572048.0],["2016-06-29",3.893,3.9449,3.893,3.906,1150186.0],["2016-06-30",3.9125,3.932,3.8822,3.9255,2175049.0],["2016-07-01",3.9536,3.9861,3.9147,3.9839,2669422.0],["2016-07-05",3.9926,4.0726,3.9709,4.0726,1766107.0],["2016-07-06",4.064,4.077,4.0023,4.0337,1202232.0],["2016-07-07",4.0207,4.0207,3.9514,3.9558,1829794.0],["2016-07-08",3.9817,4.051,3.9688,4.0423,1757637.0],["2016-07-11",4.0488,4.1916,3.9926,4.1613,6424437.0],["2016-07-12",4.1419,4.157,4.1008,4.144,2111929.0],["2016-07-13",4.1484,4.196,4.1354,4.1916,2204670.0],["2016-07-14",4.1635,4.196,4.1505,4.1549,2762503.0],["2016-07-15",4.157,4.1657,4.1354,4.1484,1360239.0],["2016-07-18",4.1484,4.1678,4.1332,4.1657,812377.0],["2016-07-19",4.1657,4.1916,4.1343,4.1895,1510849.0],["2016-07-20",4.1873,4.2349,4.1657,4.2349,2786716.0],["2016-07-21",4.2133,4.2631,4.1981,4.2522,2454500.0],["2016-07-22",4.2457,4.289,4.2328,4.2328,1425517.0],["2016-07-25",4.2328,4.2436,4.1916,4.1938,1343681.0],["2016-07-26",4.2025,4.2349,4.1787,4.1852,1322659.0],["2016-07-27",4.1289,4.1852,4.1246,4.1678,1750046.0],["2016-07-28",4.183,4.2717,4.1613,4.2176,1555879.0],["2016-07-29",4.1852,4.2966,4.1808,4.2717,956413.0],["2016-08-01",4.2587,4.3107,4.2393,4.3085,1559794.0],["2016-08-02",4.2825,4.2977,4.2046,4.209,1562705.0],["2016-08-03",4.2068,4.2133,4.1516,4.2068,1630268.0],["2016-08-04",4.2219,4.2328,4.1949,4.2154,746725.0],["2016-08-05",4.2144,4.2154,4.17,4.1765,556355.0],["2016-08-08",4.1765,4.2046,4.1592,4.1678,401050.0],["2016-08-09",4.1527,4.1657,4.1246,4.1549,3878363.0],["2016-08-10",4.1635,4.183,4.1321,4.1527,2043374.0],["2016-08-11",4.1592,4.1657,4.0596,4.0618,1483983.0],["2016-08-12",4.0618,4.1159,4.0618,4.0726,2107517.0],["2016-08-15",4.0748,4.1029,4.0553,4.0596,1030549.0],["2016-08-16",4.0553,4.0553,4.0099,4.025,763052.0],["2016-08-17",4.0358,4.0499,3.9926,4.0272,1023547.0],["2016-08-18",4.0293,4.0423,4.0077,4.0164,1032648.0],["2016-08-19",4.0164,4.0272,3.9709,3.9796,620132.0],["2016-08-22",3.9969,4.0348,3.9774,4.0229,844244.0],["2016-08-23",4.0358,4.0499,4.012,4.012,694335.0],["2016-08-24",4.0185,4.0272,3.9698,4.0077,603935.0],["2016-08-25",3.9298,4.0358,3.9233,4.0012,916161.0],["2016-08-26",4.025,4.0531,3.9601,4.0055,2597892.0],["2016-08-29",3.999,4.0531,3.9926,4.0488,1671396.0],["2016-08-30",4.0531,4.0596,3.9904,4.0575,2360179.0],["2016-08-31",4.0531,4.1072,4.0315,4.0921,2783283.0],["2016-09-01",4.0878,4.0899,4.025,4.0423,1452365.0],["2016-09-02",4.0726,4.1375,4.0596,4.0986,949918.0],["2016-09-06",4.1159,4.157,4.0748,4.1527,1428534.0],["2016-09-07",4.1549,4.1592,4.1224,4.1527,936355.0],["2016-09-08",4.1246,4.1311,4.0791,4.0834,613312.0],["2016-09-09",4.0229,4.0229,3.9406,3.9558,1745155.0],["2016-09-12",3.9406,3.9774,3.9233,3.932,2931179.0],["2016-09-13",3.919,3.9287,3.827,3.8324,2019473.0],["2016-09-14",3.8367,3.8649,3.7956,3.8086,1727485.0],["2016-09-15",3.8021,3.8259,3.7805,3.8216,1339294.0],["2016-09-16",3.8021,3.8281,3.7891,3.8065,1902346.0],["2016-09-19",3.8151,3.8454,3.8086,3.8173,1719074.0],["2016-09-20",3.8497,3.8497,3.7805,3.7826,2512143.0],["2016-09-21",3.9239,3.9669,3.8491,3.9624,4799423.0],["2016-09-22",3.9941,4.045,3.9782,4.0258,2844274.0],["2016-09-23",4.0031,4.0461,3.9895,4.0303,2981637.0],["2016-09-26",4.0212,4.0665,4.0122,4.0507,1892478.0],["2016-09-27",4.0552,4.062,4.0031,4.0031,3131376.0],["2016-09-28",4.0167,4.0642,4.0054,4.062,1533565.0],["2016-09-29",4.0371,4.0586,3.9918,3.9963,2143987.0],["2016-09-30",4.0212,4.0348,3.9465,3.9465,1470699.0],["2016-10-03",3.9216,3.9227,3.8254,3.8356,2276995.0],["2016-10-04",3.8288,3.8401,3.7676,3.8174,2966885.0],["2016-10-05",3.822,3.8491,3.7382,3.754,1646113.0],["2016-10-06",3.7405,3.7665,3.6861,3.7223,1745144.0],["2016-10-07",3.7337,3.7993,3.7088,3.7133,1402077.0],["2016-10-10",3.7382,3.7586,3.6952,3.7178,1165451.0],["2016-10-11",3.6974,3.7122,3.6612,3.6952,963635.0],["2016-10-12",3.7042,3.7507,3.6907,3.7405,1449606.0],["2016-10-13",3.7156,3.7654,3.711,3.7382,1467532.0],["2016-10-14",3.7382,3.7563,3.702,3.7223,990435.0],["2016-10-17",3.7269,3.7427,3.702,3.7042,586913.0],["2016-10-18",3.7201,3.7405,3.6793,3.7065,1434083.0],["2016-10-19",3.702,3.7201,3.6725,3.6952,1670897.0],["2016-10-20",3.6861,3.711,3.6556,3.7065,978910.0],["2016-10-21",3.6839,3.6997,3.6657,3.6793,912523.0],["2016-10-24",3.702,3.7246,3.6431,3.6748,1079044.0],["2016-10-25",3.6544,3.6725,3.6431,3.6499,945974.0],["2016-10-26",3.625,3.625,3.5774,3.6023,1092155.0],["2016-10-27",3.5774,3.5888,3.4122,3.4348,3492405.0],["2016-10-28",3.4325,3.4552,3.3986,3.4439,3389063.0],["2016-10-31",3.4461,3.4665,3.4291,3.462,2196839.0],["2016-11-01",3.4439,3.4484,3.342,3.3827,1896931.0],["2016-11-02",3.385,3.3918,3.3216,3.342,2032470.0],["2016-11-03",3.3601,3.3759,3.3329,3.3442,1091476.0],["2016-11-04",3.351,3.3759,3.3284,3.3623,1497967.0],["2016-11-07",3.4189,3.4257,3.3737,3.4008,1493042.0],["2016-11-08",3.3986,3.4846,3.3872,3.4733,4072335.0],["2016-11-09",3.3782,3.4257,3.3442,3.4031,1583775.0],["2016-11-10",3.3872,3.445,3.3284,3.3805,1565686.0],["2016-11-11",3.385,3.471,3.3759,3.4122,1715689.0],["2016-11-14",3.3963,3.4733,3.3646,3.4597,1773506.0],["2016-11-15",3.4733,3.5525,3.4393,3.4914,3204222.0],["2016-11-16",3.4733,3.5005,3.4461,3.4688,2592586.0],["2016-11-17",3.4665,3.4891,3.3782,3.3918,3781460.0],["2016-11-18",3.3963,3.4235,3.3875,3.4054,1387162.0],["2016-11-21",3.4189,3.4506,3.3714,3.3827,819078.0],["2016-11-22",3.4054,3.4506,3.3963,3.4439,1357465.0],["2016-11-23",3.4189,3.4371,3.3895,3.4099,1005795.0],["2016-11-25",3.4235,3.4665,3.4235,3.4393,588308.0],["2016-11-28",3.4325,3.4642,3.4054,3.4303,1455460.0],["2016-11-29",3.428,3.471,3.4212,3.4552,1199283.0],["2016-11-30",3.4348,3.4733,3.4235,3.4461,2244705.0],["2016-12-01",3.4235,3.4529,3.3872,3.4167,1582593.0],["2016-12-02",3.4371,3.4959,3.4201,3.4484,1432443.0],["2016-12-05",3.4461,3.4484,3.3827,3.4348,1348833.0],["2016-12-06",3.4348,3.4688,3.4189,3.4552,1481237.0],["2016-12-07",3.4665,3.5548,3.4665,3.5457,1945119.0],["2016-12-08",3.5231,3.582,3.5095,3.5797,1783724.0],["2016-12-09",3.7187,3.7258,3.671,3.6853,1414475.0],["2016-12-12",3.671,3.7115,3.6687,3.683,1064526.0],["2016-12-13",3.6425,3.6758,3.6115,3.6639,1759846.0],["2016-12-14",3.6639,3.6639,3.5675,3.5758,1629335.0],["2016-12-15",3.5663,3.6032,3.5068,3.5234,1314927.0],["2016-12-16",3.5544,3.5877,3.5449,3.5806,1802699.0],["2016-12-19",3.6068,3.6472,3.5901,3.6211,992821.0],["2016-12-20",3.6068,3.6425,3.6056,3.6187,1014422.0],["2016-12-21",3.6187,3.6615,3.5425,3.5544,1161480.0],["2016-12-22",3.5496,3.5663,3.5187,3.5401,832061.0],["2016-12-23",3.5449,3.5592,3.5163,3.5401,571095.0],["2016-12-27",3.552,3.5782,3.5282,3.5473,765481.0],["2016-12-28",3.5496,3.5544,3.4973,3.5258,2736893.0],["2016-12-29",3.5282,3.6056,3.5282,3.5877,1423294.0],["2016-12-30",3.5853,3.6591,3.583,3.6353,2412437.0],["2017-01-03",3.6568,3.6758,3.5925,3.6115,1243943.0],["2017-01-04",3.6139,3.6889,3.6139,3.6758,1310598.0],["2017-01-05",3.6496,3.7044,3.633,3.683,2000861.0],["2017-01-06",3.6782,3.6949,3.6389,3.6425,1548938.0],["2017-01-09",3.6449,3.6496,3.583,3.5925,1164673.0],["2017-01-10",3.5925,3.5925,3.5592,3.5806,1206893.0],["2017-01-11",3.5901,3.5996,3.552,3.5544,1205859.0],["2017-01-12",3.5496,3.6163,3.5425,3.6044,1350537.0],["2017-01-13",3.6044,3.6377,3.5901,3.6211,1978631.0],["2017-01-17",3.6353,3.6544,3.6092,3.6472,1755319.0],["2017-01-18",3.6449,3.6615,3.6246,3.6401,875833.0],["2017-01-19",3.6187,3.6282,3.5687,3.5758,866227.0],["2017-01-20",3.5758,3.602,3.5711,3.5853,886057.0],["2017-01-23",3.5925,3.6222,3.5806,3.6163,1533033.0],["2017-01-24",3.6211,3.6306,3.5853,3.602,1060931.0],["2017-01-25",3.6044,3.6234,3.5901,3.6139,1303044.0],["2017-01-26",3.6139,3.6306,3.5699,3.5782,804673.0],["2017-01-27",3.5782,3.5901,3.5353,3.5544,793799.0],["2017-01-30",3.5592,3.5672,3.5068,3.5449,1692289.0],["2017-01-31",3.5639,3.6496,3.5639,3.6139,1215104.0],["2017-02-01",3.6139,3.6306,3.5687,3.5758,1000773.0],["2017-02-02",3.5782,3.6044,3.5687,3.5996,1157925.0],["2017-02-03",3.6258,3.6425,3.5722,3.5901,1483308.0],["2017-02-06",3.5853,3.6187,3.5758,3.5972,1280379.0],["2017-02-07",3.5925,3.6091,3.5568,3.5806,733332.0],["2017-02-08",3.5806,3.6068,3.5675,3.6068,1054341.0],["2017-02-09",3.6115,3.652,3.5925,3.6496,1377076.0],["2017-02-10",3.6401,3.7068,3.6306,3.6782,1752098.0],["2017-02-13",3.6853,3.702,3.6508,3.6663,1297571.0],["2017-02-14",3.6187,3.6425,3.5139,3.533,3015796.0],["2017-02-15",3.502,3.5068,3.4354,3.4592,2312511.0],["2017-02-16",3.4544,3.502,3.4401,3.4496,1727989.0],["2017-02-17",3.4496,3.4544,3.402,3.4496,1702938.0],["2017-02-21",3.4401,3.4806,3.4401,3.4687,1720675.0],["2017-02-22",3.4639,3.4854,3.4258,3.4354,1989684.0],["2017-02-23",3.4449,3.5306,3.433,3.5234,2113363.0],["2017-02-24",3.5139,3.5258,3.4782,3.4901,983671.0],["2017-02-27",3.4973,3.5449,3.4758,3.5282,1773073.0],["2017-02-28",3.5163,3.5211,3.4282,3.4425,1967900.0],["2017-03-01",3.433,3.4425,3.3544,3.3592,1950502.0],["2017-03-02",3.3544,3.3544,3.277,3.3116,3315711.0],["2017-03-03",3.3996,3.4901,3.333,3.4092,11109967.0],["2017-03-06",3.3996,3.4235,3.3449,3.3497,2554681.0],["2017-03-07",3.3497,3.3711,3.3187,3.3449,4073287.0],["2017-03-08",3.3235,3.3235,3.2116,3.2163,3350030.0],["2017-03-09",3.2235,3.233,3.0902,3.1306,4637278.0],["2017-03-10",3.1473,3.1759,3.1068,3.133,2694492.0],["2017-03-13",3.133,3.1521,3.0854,3.1044,2550219.0],["2017-03-14",3.2496,3.2901,3.2281,3.2395,2020501.0],["2017-03-15",3.2471,3.3661,3.2471,3.3407,3310113.0],["2017-03-16",3.3407,3.3483,3.3028,3.3433,2330353.0],["2017-03-17",3.3458,3.3458,3.2876,3.3129,2718357.0],["2017-03-20",3.3154,3.3306,3.2509,3.2623,1491757.0],["2017-03-21",3.2623,3.2724,3.2243,3.2572,2105721.0],["2017-03-22",3.2471,3.2522,3.1307,3.1661,1901100.0],["2017-03-23",3.1788,3.2648,3.1598,3.2193,3074111.0],["2017-03-24",3.2269,3.2534,3.2142,3.2243,1300474.0],["2017-03-27",3.194,3.2344,3.1484,3.1636,1471053.0],["2017-03-28",3.1636,3.1813,3.1307,3.1611,1361495.0],["2017-03-29",3.1585,3.1788,3.1408,3.156,2100007.0],["2017-03-30",3.1585,3.1712,3.1307,3.1636,1718614.0],["2017-03-31",3.1636,3.1813,3.1484,3.1712,2699616.0],["2017-04-03",3.1636,3.2395,3.1585,3.2243,4118468.0],["2017-04-04",3.2091,3.2344,3.1509,3.1585,2662168.0],["2017-04-05",3.1661,3.1712,3.1003,3.1028,2161352.0],["2017-04-06",3.1028,3.113,3.0699,3.1028,2650711.0],["2017-04-07",3.1054,3.1168,3.0877,3.0978,1956837.0],["2017-04-10",3.1003,3.1459,3.0826,3.1408,1872295.0],["2017-04-11",3.1459,3.1851,3.1357,3.1636,2121214.0],["2017-04-12",3.1585,3.194,3.1484,3.194,1768037.0],["2017-04-13",3.1914,3.2079,3.1611,3.2015,2432774.0],["2017-04-17",3.2015,3.2724,3.194,3.2395,3195891.0],["2017-04-18",3.2344,3.2699,3.2243,3.2522,1614959.0],["2017-04-19",3.2522,3.2901,3.2319,3.2522,1633608.0],["2017-04-20",3.2623,3.2623,3.2104,3.2142,1306034.0],["2017-04-21",3.2142,3.2243,3.1332,3.1383,3226463.0],["2017-04-24",3.1509,3.1509,3.0396,3.0902,2645216.0],["2017-04-25",3.0927,3.1433,3.0699,3.1357,4867773.0],["2017-04-26",2.9434,3.0117,2.8093,2.8523,14770498.0],["2017-04-27",2.8447,2.8776,2.7713,2.7915,5407991.0],["2017-04-28",2.7915,2.8042,2.7308,2.7359,3845866.0],["2017-05-01",2.7409,2.7915,2.7004,2.7688,4281897.0],["2017-05-02",2.7713,2.789,2.7359,2.7789,4388009.0],["2017-05-03",2.8219,2.8346,2.6511,2.6726,5344032.0],["2017-05-04",2.665,2.665,2.4309,2.4929,7925148.0],["2017-05-05",2.498,2.5334,2.4929,2.503,3153638.0],["2017-05-08",2.5056,2.5056,2.3461,2.3866,5242453.0],["2017-05-09",2.3891,2.4372,2.3575,2.4195,6263928.0],["2017-05-10",2.4144,2.4828,2.4018,2.4347,3787605.0],["2017-05-11",2.4195,2.4233,2.3562,2.4119,3656176.0],["2017-05-12",2.4119,2.4246,2.3777,2.3942,3454838.0],["2017-05-15",2.4094,2.4347,2.3562,2.3613,5288816.0],["2017-05-16",2.3689,2.3815,2.2525,2.2525,4409933.0],["2017-05-17",2.2626,2.3309,2.1778,2.3081,6404241.0],["2017-05-18",2.2955,2.3385,2.2677,2.3132,3458434.0],["2017-05-19",2.3107,2.3917,2.2651,2.3613,5508364.0],["2017-05-22",2.3638,2.3866,2.3006,2.3006,2087567.0],["2017-05-23",2.3107,2.3208,2.2752,2.2904,2295870.0],["2017-05-24",2.2904,2.3436,2.2727,2.3411,2562455.0],["2017-05-25",2.3436,2.3689,2.293,2.3031,1880118.0],["2017-05-26",2.293,2.3157,2.2601,2.2677,1506727.0],["2017-05-30",2.2677,2.2778,2.1955,2.1993,1882332.0],["2017-05-31",2.2019,2.2221,2.1361,2.1715,1953396.0],["2017-06-01",2.169,2.2196,2.1449,2.2044,2419759.0],["2017-06-02",2.2145,2.2499,2.174,2.1867,2359088.0],["2017-06-05",2.174,2.1816,2.1158,2.1335,1529162.0],["2017-06-06",2.1816,2.2297,2.0943,2.1968,2899562.0],["2017-06-07",2.2094,2.379,2.2019,2.3638,8508355.0],["2017-06-08",2.3562,2.3664,2.2246,2.2373,4881487.0],["2017-06-09",2.2398,2.3664,2.2044,2.3208,4537843.0],["2017-06-12",2.3208,2.4069,2.3069,2.3157,4740611.0],["2017-06-13",2.4716,2.5849,2.4356,2.549,2911049.0],["2017-06-14",2.549,2.5656,2.4813,2.5545,3701171.0],["2017-06-15",2.5379,2.6789,2.5296,2.5905,4557488.0],["2017-06-16",2.5711,2.5739,2.4495,2.4937,4370670.0],["2017-06-19",2.4909,2.5006,2.4052,2.4384,2763678.0],["2017-06-20",2.4191,2.4578,2.3721,2.3942,5346012.0],["2017-06-21",2.3969,2.4329,2.3029,2.3168,2902846.0],["2017-06-22",2.3029,2.3651,2.2421,2.3389,7044942.0],["2017-06-23",2.3389,2.4301,2.3195,2.3997,3320885.0],["2017-06-26",2.4052,2.549,2.3873,2.4826,3318569.0],["2017-06-27",2.4688,2.5186,2.4329,2.4633,4552499.0],["2017-06-28",2.4633,2.5435,2.4578,2.4992,3434915.0],["2017-06-29",2.4965,2.5877,2.4743,2.5545,4219690.0],["2017-06-30",2.56,2.5849,2.4771,2.5075,4247458.0],["2017-07-03",2.5213,2.6292,2.513,2.6209,1218329.0],["2017-07-05",2.6153,2.6485,2.4937,2.5075,2866570.0],["2017-07-06",2.4909,2.5269,2.4605,2.502,3281781.0],["2017-07-07",2.502,2.5296,2.466,2.5103,1575010.0],["2017-07-10",2.5186,2.5324,2.473,2.4799,1817839.0],["2017-07-11",2.4826,2.513,2.4495,2.4937,1489213.0],["2017-07-12",2.5213,2.6015,2.5158,2.5324,1849668.0],["2017-07-13",2.5379,2.5988,2.5269,2.5683,1710710.0],["2017-07-14",2.6015,2.6651,2.596,2.6596,2399738.0],["2017-07-17",2.6623,2.69,2.643,2.6872,1430267.0],["2017-07-18",2.6789,2.7093,2.6485,2.7038,2856287.0],["2017-07-19",2.7038,2.7536,2.6762,2.6983,1994661.0],["2017-07-20",2.7093,2.7176,2.643,2.6513,2368631.0],["2017-07-21",2.654,2.6706,2.5849,2.643,2013337.0],["2017-07-24",2.6457,2.6845,2.5988,2.6098,3032263.0],["2017-07-25",2.6086,2.7632,2.596,2.748,5231407.0],["2017-07-26",2.784,2.9471,2.7646,2.8476,4768275.0],["2017-07-27",2.9056,2.9899,2.842,2.983,4214876.0],["2017-07-28",2.9886,3.0045,2.8296,2.8365,2553607.0],["2017-07-31",2.8337,2.8448,2.7867,2.8172,2327466.0],["2017-08-01",2.8365,2.8752,2.8006,2.831,1838557.0],["2017-08-02",2.8089,2.8116,2.701,2.7591,3619719.0],["2017-08-03",2.7591,2.7895,2.7121,2.7342,1899161.0],["2017-08-04",2.7315,2.7895,2.7149,2.7508,2061341.0],["2017-08-07",2.7563,2.8199,2.737,2.8033,2581484.0],["2017-08-08",2.7978,2.8365,2.7536,2.7674,2164348.0],["2017-08-09",2.7785,2.8393,2.7591,2.7923,1944949.0],["2017-08-10",2.7923,2.8199,2.7688,2.7785,1878231.0],["2017-08-11",2.7646,2.784,2.6983,2.7646,3308756.0],["2017-08-14",2.7812,2.7923,2.7536,2.7757,3027154.0],["2017-08-15",2.748,2.748,2.6471,2.701,2573710.0],["2017-08-16",2.7287,2.7591,2.7093,2.7287,2385899.0],["2017-08-17",2.7232,2.7563,2.701,2.7232,2354680.0],["2017-08-18",2.7038,2.7038,2.6347,2.6734,1997407.0],["2017-08-21",2.6789,2.701,2.643,2.6983,1184720.0],["2017-08-22",2.7093,2.7425,2.6817,2.6845,1076804.0],["2017-08-23",2.69,2.7342,2.6623,2.7342,1082983.0],["2017-08-24",2.7508,2.8282,2.6955,2.7038,1845440.0],["2017-08-25",2.7149,2.7798,2.6983,2.7646,861459.0],["2017-08-28",2.7619,2.7702,2.6789,2.6845,1799518.0],["2017-08-29",2.6845,2.6955,2.6375,2.6596,750503.0],["2017-08-30",2.6513,2.6803,2.6015,2.6762,912390.0],["2017-08-31",2.6845,2.7149,2.6485,2.6762,1511409.0],["2017-09-01",2.6817,2.7425,2.6651,2.7287,1054720.0],["2017-09-05",2.7287,2.748,2.6734,2.6845,1296548.0],["2017-09-06",2.6955,2.766,2.6872,2.6983,1971654.0],["2017-09-07",2.7149,2.7702,2.6872,2.7646,1799476.0],["2017-09-08",2.7425,2.7646,2.7135,2.7287,929674.0],["2017-09-11",2.7232,2.7563,2.7232,2.748,1236561.0],["2017-09-12",2.7342,2.7937,2.7232,2.7536,1445932.0],["2017-09-13",2.7563,2.7688,2.7038,2.7259,1244147.0],["2017-09-14",2.7342,2.8213,2.7232,2.8033,2056054.0],["2017-09-15",2.795,2.813,2.7397,2.8033,1867375.0],["2017-09-18",2.7867,2.8006,2.7093,2.7232,1641888.0],["2017-09-19",2.7232,2.7301,2.6319,2.6402,2847740.0],["2017-09-20",2.643,2.6623,2.5711,2.5794,2023521.0],["2017-09-21",2.5794,2.6236,2.5462,2.5462,1424409.0],["2017-09-22",2.5435,2.5822,2.5435,2.5683,1697257.0],["2017-09-25",2.7655,2.874,2.7594,2.862,1929285.0],["2017-09-26",2.865,2.9223,2.8379,2.9012,2477999.0],["2017-09-27",2.8861,2.9072,2.7383,2.7685,2368410.0],["2017-09-28",2.7685,2.7866,2.7202,2.7806,2120675.0],["2017-09-29",2.7836,2.8017,2.7504,2.7625,1653932.0],["2017-10-02",2.7594,2.7594,2.7142,2.7172,2155867.0],["2017-10-03",2.672,2.7549,2.6569,2.7474,2195610.0],["2017-10-04",2.7564,2.7625,2.7112,2.7504,1457568.0],["2017-10-05",2.7685,2.7941,2.7444,2.7594,1428806.0],["2017-10-06",2.7353,2.7444,2.6599,2.669,4258376.0],["2017-10-09",2.672,2.7067,2.669,2.681,2552121.0],["2017-10-10",2.6991,2.7323,2.666,2.6901,2845642.0],["2017-10-11",2.6871,2.7233,2.6841,2.6961,1834289.0],["2017-10-12",2.6931,2.7142,2.6599,2.6629,2150837.0],["2017-10-13",2.678,2.7142,2.6614,2.6841,2364387.0],["2017-10-16",2.681,2.7052,2.6026,2.6117,2744003.0],["2017-10-17",2.6087,2.672,2.6087,2.6599,2728444.0],["2017-10-18",2.6599,2.6856,2.6117,2.6298,2129870.0],["2017-10-19",2.6448,2.6599,2.5891,2.6056,1870510.0],["2017-10-20",2.6056,2.6056,2.5483,2.5664,1278789.0],["2017-10-23",2.5634,2.5981,2.5483,2.5514,1882541.0],["2017-10-24",2.5423,2.5574,2.4549,2.482,2906153.0],["2017-10-25",2.4398,2.4533,2.3719,2.3945,3572056.0],["2017-10-26",2.4277,2.4368,2.3232,2.3764,2435521.0],["2017-10-27",2.3644,2.3945,2.3131,2.3825,1920542.0],["2017-10-30",2.3764,2.4051,2.3372,2.3372,2405304.0],["2017-10-31",2.3614,2.3614,2.2769,2.3131,2560391.0],["2017-11-01",2.3433,2.39,2.3146,2.3463,2340235.0],["2017-11-02",2.4187,2.5031,2.3704,2.5031,3696994.0],["2017-11-03",2.4187,2.4876,2.3825,2.3885,2933434.0],["2017-11-06",2.3915,2.4428,2.3674,2.3795,1809748.0],["2017-11-07",2.3825,2.4491,2.3674,2.4036,2149523.0],["2017-11-08",2.3885,2.4503,2.3553,2.3825,1776547.0],["2017-11-09",2.3674,2.4669,2.3614,2.3945,3695889.0],["2017-11-10",2.3945,2.4549,2.3825,2.4307,2225014.0],["2017-11-13",2.4579,2.4971,2.3764,2.3885,2622687.0],["2017-11-14",2.3795,2.4307,2.3523,2.4217,1817963.0],["2017-11-15",2.4217,2.476,2.3991,2.4579,4249286.0],["2017-11-16",2.4579,2.5091,2.4187,2.488,1624475.0],["2017-11-17",2.4971,2.5423,2.485,2.4971,2299399.0],["2017-11-20",2.488,2.5001,2.4126,2.4368,1779630.0],["2017-11-21",2.4337,2.4458,2.4156,2.4277,1410573.0],["2017-11-22",2.4368,2.4579,2.4156,2.4187,1991056.0],["2017-11-24",2.4247,2.4277,2.3915,2.4006,716523.0],["2017-11-27",2.3945,2.3976,2.3433,2.3463,1304254.0],["2017-11-28",2.3372,2.3523,2.3146,2.3463,2384292.0],["2017-11-29",2.3372,2.4081,2.3372,2.3583,1914007.0],["2017-11-30",2.3614,2.3644,2.295,2.301,2562726.0],["2017-12-01",2.3131,2.3433,2.292,2.3101,2105947.0],["2017-12-04",2.2799,2.3779,2.2799,2.3583,1816972.0],["2017-12-05",2.3523,2.3704,2.292,2.292,1551392.0],["2017-12-06",2.3071,2.3131,2.1895,2.2347,1802579.0],["2017-12-07",2.2347,2.2709,2.2166,2.2588,2118274.0],["2017-12-08",2.2769,2.3131,2.2618,2.3041,3168221.0],["2017-12-11",2.5066,2.5805,2.4966,2.5201,1580619.0],["2017-12-12",2.5301,2.6576,2.5234,2.6442,3493390.0],["2017-12-13",2.6509,2.7214,2.6341,2.708,2856330.0],["2017-12-14",2.6979,2.7247,2.6509,2.6711,3170489.0],["2017-12-15",2.8623,2.9949,2.8489,2.9731,10912309.0],["2017-12-18",3.0066,3.02,2.9194,2.9496,5960322.0],["2017-12-19",2.9328,2.9412,2.8875,2.9361,4189212.0],["2017-12-20",2.9093,2.9345,2.8757,2.8825,4042341.0],["2017-12-21",2.869,2.8858,2.8455,2.869,1706805.0],["2017-12-22",2.8724,2.9227,2.8355,2.9194,966599.0],["2017-12-26",2.9227,2.9596,2.8892,2.9563,1939106.0],["2017-12-27",2.9731,2.9764,2.9479,2.963,2515999.0],["2017-12-28",2.9563,3.0016,2.916,2.9831,1803085.0],["2017-12-29",2.9798,3.02,2.9697,3.0066,1644917.0],["2018-01-02",3.02,3.0637,2.9882,3.0368,1391020.0],["2018-01-03",3.0502,3.057,3.02,3.057,3241250.0],["2018-01-04",3.0502,3.057,2.963,2.9831,3671467.0],["2018-01-05",2.9831,3.0066,2.9294,2.9596,2122487.0],["2018-01-08",2.9697,2.9882,2.9429,2.9697,1359987.0],["2018-01-09",2.9764,2.9798,2.8674,2.8724,4026856.0],["2018-01-10",2.8221,2.9026,2.8002,2.8757,3384126.0],["2018-01-11",2.8959,2.9026,2.864,2.8757,1367905.0],["2018-01-12",2.8657,2.8959,2.8221,2.8825,1722942.0],["2018-01-16",2.9328,2.9328,2.7935,2.8053,2781818.0],["2018-01-17",2.8388,2.8455,2.7717,2.8086,1950935.0],["2018-01-18",2.7919,2.812,2.76,2.7885,1382236.0],["2018-01-19",2.8086,2.8187,2.7784,2.8153,1394987.0],["2018-01-22",2.8086,2.8757,2.8019,2.8757,1401652.0],["2018-01-23",2.8925,2.9261,2.8657,2.8992,1035358.0],["2018-01-24",2.8925,2.9261,2.8422,2.8623,1949438.0],["2018-01-25",2.8657,2.8858,2.7986,2.8388,1455376.0],["2018-01-26",2.8489,2.8489,2.7818,2.7986,760930.0],["2018-01-29",2.7784,2.7851,2.708,2.7617,1081200.0],["2018-01-30",2.7449,2.7784,2.6945,2.708,1349902.0],["2018-01-31",2.7247,2.7583,2.6945,2.7247,1449475.0],["2018-02-01",2.7147,2.7415,2.6174,2.6375,2072673.0],["2018-02-02",2.5972,2.6241,2.557,2.6073,3011235.0],["2018-02-05",2.5771,2.6476,2.5368,2.5469,1945588.0],["2018-02-06",2.4899,2.5536,2.4597,2.5033,5398872.0],["2018-02-07",2.5033,2.5704,2.4597,2.4597,1675406.0],["2018-02-08",2.4597,2.5033,2.4194,2.4295,2597530.0],["2018-02-09",2.4261,2.4496,2.2717,2.3791,7435266.0],["2018-02-12",2.3959,2.4429,2.3187,2.4194,2948760.0],["2018-02-13",2.4194,2.463,2.3623,2.4093,2010050.0],["2018-02-14",2.3892,2.4194,2.3456,2.4127,2047126.0],["2018-02-15",2.4328,2.4865,2.4295,2.4831,2298984.0],["2018-02-16",2.5838,2.6241,2.5435,2.5939,3797756.0],["2018-02-20",2.5737,2.6073,2.5268,2.5402,1588020.0],["2018-02-21",2.5402,2.5402,2.4731,2.4764,2394083.0],["2018-02-22",2.4865,2.6107,2.4831,2.5469,3178467.0],["2018-02-23",2.557,2.609,2.505,2.5972,1892929.0],["2018-02-26",2.6308,2.7046,2.5872,2.6744,4092107.0],["2018-02-27",2.6811,2.6945,2.5469,2.5536,2315736.0],["2018-02-28",2.5905,2.6509,2.5771,2.6174,4700714.0],["2018-03-01",2.6174,2.6912,2.5805,2.6375,2297722.0],["2018-03-02",2.6039,2.6778,2.5637,2.6576,2103187.0],["2018-03-05",2.5972,2.6526,2.5872,2.6207,1572131.0],["2018-03-06",2.6174,2.6308,2.5855,2.5972,1953234.0],["2018-03-07",2.5905,2.6543,2.5905,2.6509,1220488.0],["2018-03-08",2.6476,2.666,2.6107,2.6207,1382400.0],["2018-03-09",2.6174,2.6207,2.515,2.5201,2113146.0],["2018-03-12",2.5133,2.5838,2.4999,2.5335,1759459.0],["2018-03-13",2.5301,2.5536,2.4496,2.4563,2662740.0],["2018-03-14",2.4664,2.4831,2.3959,2.3993,2352205.0],["2018-03-15",2.6189,2.6565,2.5587,2.5963,3668392.0],["2018-03-16",2.5963,2.6828,2.5813,2.649,4471829.0],["2018-03-19",2.649,2.6603,2.5813,2.6151,2634064.0],["2018-03-20",2.6339,2.6527,2.5549,2.585,2643003.0],["2018-03-21",2.5813,2.6076,2.5436,2.5737,2230244.0],["2018-03-22",2.5737,2.6452,2.5549,2.6189,2807662.0],["2018-03-23",2.6264,2.649,2.5888,2.6151,1913873.0],["2018-03-26",2.6264,2.6941,2.6076,2.6828,2372477.0],["2018-03-27",2.6678,2.6791,2.5925,2.649,2824262.0],["2018-03-28",2.6565,2.7543,2.6377,2.743,2925965.0],["2018-03-29",2.7543,2.7878,2.7393,2.7581,3253293.0],["2018-04-02",2.7543,2.7844,2.7148,2.743,2771061.0],["2018-04-03",2.7581,2.7995,2.7205,2.7807,3747704.0],["2018-04-04",2.7543,2.8653,2.7468,2.8409,4084602.0],["2018-04-05",2.8409,2.8785,2.8033,2.8747,1377050.0],["2018-04-06",2.8559,2.8823,2.7769,2.8145,1698593.0],["2018-04-09",2.8183,2.8221,2.7675,2.7807,1540689.0],["2018-04-10",2.807,2.8371,2.7619,2.8145,1309418.0],["2018-04-11",2.7995,2.8371,2.7995,2.8145,970845.0],["2018-04-12",2.7769,2.7844,2.7242,2.7506,2302215.0],["2018-04-13",2.7619,2.7619,2.7017,2.7468,1451518.0],["2018-04-16",2.7506,2.7732,2.6979,2.7129,2395826.0],["2018-04-17",2.7167,2.7882,2.6828,2.743,1518410.0],["2018-04-18",2.7468,2.7543,2.6828,2.7092,1848080.0],["2018-04-19",2.6979,2.7167,2.6208,2.6226,2121028.0],["2018-04-20",2.6302,2.649,2.5399,2.5399,2353343.0],["2018-04-23",2.5399,2.5474,2.4947,2.5098,1582488.0],["2018-04-24",2.5098,2.5549,2.506,2.5173,2276047.0],["2018-04-25",2.6114,2.6415,2.5135,2.57,2359826.0],["2018-04-26",2.5813,2.7318,2.5775,2.7092,2419509.0],["2018-04-27",2.7092,2.8221,2.7054,2.7957,2949967.0],["2018-04-30",2.8108,2.8145,2.7242,2.728,2572267.0],["2018-05-01",2.743,2.7807,2.7092,2.7656,2755711.0],["2018-05-02",2.728,2.7468,2.6941,2.6979,2635460.0],["2018-05-03",2.6941,2.7205,2.6791,2.6828,1155805.0],["2018-05-04",2.6716,2.7468,2.6678,2.728,1616234.0],["2018-05-07",2.7543,2.807,2.7431,2.8033,1763751.0],["2018-05-08",2.7957,2.8108,2.743,2.743,1829042.0],["2018-05-09",2.7619,2.8446,2.7393,2.8221,2479143.0],["2018-05-10",2.8409,2.8503,2.807,2.8108,1216238.0],["2018-05-11",2.8221,2.8484,2.8033,2.8183,1314580.0],["2018-05-14",2.8258,2.8277,2.7581,2.7844,1723143.0],["2018-05-15",2.7619,2.7694,2.7129,2.728,2422361.0],["2018-05-16",2.7468,2.7844,2.7017,2.7054,1353641.0],["2018-05-17",2.6979,2.7637,2.6979,2.7092,1494832.0],["2018-05-18",2.7054,2.7393,2.6904,2.7393,1502493.0],["2018-05-21",2.7882,2.8249,2.7299,2.8033,3195009.0],["2018-05-22",2.8089,2.8672,2.8014,2.8371,3348773.0],["2018-05-23",2.8484,2.8691,2.8334,2.8465,1928732.0],["2018-05-24",2.8597,2.8766,2.7675,2.7882,2738548.0],["2018-05-25",2.8202,2.8202,2.7478,2.7732,2366165.0],["2018-05-29",2.7694,2.7967,2.7346,2.7863,1874373.0],["2018-05-30",2.7826,2.8531,2.7543,2.8522,3296249.0],["2018-05-31",2.8334,2.8691,2.7995,2.8578,3760380.0],["2018-06-01",2.8522,2.9077,2.8475,2.8635,1887216.0],["2018-06-04",2.8804,2.9161,2.8672,2.9161,1628627.0],["2018-06-05",2.95,3.0027,2.9312,2.9914,3369290.0],["2018-06-06",2.9669,3.1287,2.9669,3.1137,6998803.0],["2018-06-07",3.1156,3.1645,3.0798,3.1419,4120673.0],["2018-06-08",3.1287,3.2115,3.1231,3.1946,3380203.0],["2018-06-11",3.1381,3.219,3.1381,3.1908,3712215.0],["2018-06-12",3.4511,3.5816,3.4408,3.5671,3799179.0],["2018-06-13",3.5608,3.594,3.476,3.5277,2663660.0],["2018-06-14",3.5339,3.5815,3.5174,3.5712,2681261.0],["2018-06-15",3.5712,3.6095,3.5608,3.5691,3085744.0],["2018-06-18",3.5671,3.6043,3.5215,3.565,1784556.0],["2018-06-19",3.5671,3.6043,3.5391,3.5691,3333773.0],["2018-06-20",3.5629,3.682,3.5629,3.6581,2288654.0],["2018-06-21",3.6809,3.7782,3.6437,3.7016,4939013.0],["2018-06-22",3.7265,3.7379,3.6871,3.7265,6279726.0],["2018-06-25",3.743,3.743,3.6333,3.6809,4497838.0],["2018-06-26",3.6871,3.714,3.6478,3.6954,6351238.0],["2018-06-27",3.7016,3.741,3.6623,3.6664,2672765.0],["2018-06-28",3.6623,3.7327,3.654,3.7203,2774192.0],["2018-06-29",3.7203,3.7492,3.6975,3.7058,2104365.0],["2018-07-02",3.7446,3.7446,3.4901,3.5415,3371845.0],["2018-07-03",3.5164,3.6794,3.5164,3.6067,1889860.0],["2018-07-05",3.6142,3.6819,3.5691,3.6794,1600630.0],["2018-07-06",3.6945,3.7346,3.6794,3.7145,1211332.0],["2018-07-09",3.7171,3.7371,3.6217,3.6368,2716759.0],["2018-07-10",3.6569,3.6807,3.6167,3.6293,1218230.0],["2018-07-11",3.6243,3.6543,3.549,3.5615,1397245.0],["2018-07-12",3.5791,3.6368,3.5365,3.6192,1927003.0],["2018-07-13",3.5992,3.6619,3.5716,3.5992,1903591.0],["2018-07-16",3.5891,3.6217,3.554,3.5866,1241749.0],["2018-07-17",3.5766,3.6819,3.5766,3.5992,3696273.0],["2018-07-18",3.5741,3.5967,3.4487,3.4788,2458791.0],["2018-07-19",3.4637,3.5791,3.46,3.5565,1157581.0],["2018-07-20",3.5365,3.544,3.4211,3.4311,1617823.0],["2018-07-23",3.4387,3.5114,3.4136,3.5014,1443277.0],["2018-07-24",3.4938,3.5089,3.4487,3.4637,1520022.0],["2018-07-25",3.4361,3.5465,3.4361,3.5239,1850225.0],["2018-07-26",3.4738,3.5841,3.4111,3.4713,2025606.0],["2018-07-27",3.4813,3.4813,3.2857,3.3032,1577074.0],["2018-07-30",3.3107,3.3935,3.2907,3.3835,1218106.0],["2018-07-31",3.391,3.5026,3.3584,3.4361,2400759.0],["2018-08-01",3.4111,3.4512,3.3759,3.4336,1446086.0],["2018-08-02",3.4261,3.4788,3.4236,3.4286,1006348.0],["2018-08-03",3.4387,3.4888,3.4387,3.4863,950475.0],["2018-08-06",3.4963,3.5051,3.406,3.4136,1104308.0],["2018-08-07",3.406,3.4186,3.3559,3.4035,1067898.0],["2018-08-08",3.401,3.4098,3.3697,3.4035,695718.0],["2018-08-09",3.3985,3.4311,3.3785,3.4035,742062.0],["2018-08-10",3.3885,3.4336,3.381,3.401,1247446.0],["2018-08-13",3.401,3.4098,3.3333,3.3559,904397.0],["2018-08-14",3.381,3.4687,3.3609,3.4662,820805.0],["2018-08-15",3.4662,3.4813,3.4261,3.4738,957632.0],["2018-08-16",3.4637,3.4988,3.4524,3.4888,624692.0],["2018-08-17",3.4963,3.6142,3.4813,3.6117,1709907.0],["2018-08-20",3.6117,3.7221,3.6017,3.6694,1749891.0],["2018-08-21",3.6569,3.6669,3.5942,3.6268,877482.0],["2018-08-22",3.6393,3.6393,3.5891,3.6067,553454.0],["2018-08-23",3.6117,3.6293,3.5866,3.6217,1029339.0],["2018-08-24",3.6017,3.6556,3.6017,3.6493,571624.0],["2018-08-27",3.6543,3.6569,3.5678,3.5766,1221868.0],["2018-08-28",3.539,3.6111,3.4913,3.5967,1717557.0],["2018-08-29",3.6017,3.6042,3.5465,3.554,1132429.0],["2018-08-30",3.549,3.5578,3.4813,3.4863,1380563.0],["2018-08-31",3.4963,3.5164,3.4612,3.5089,2718547.0],["2018-09-04",3.5014,3.5214,3.4274,3.4387,1575215.0],["2018-09-05",3.4361,3.5302,3.4086,3.4963,1025235.0],["2018-09-06",3.5214,3.6067,3.5139,3.5816,1171409.0],["2018-09-07",3.5615,3.5967,3.549,3.5891,1040281.0],["2018-09-10",3.5992,3.633,3.5716,3.6092,1203487.0],["2018-09-11",3.5891,3.6117,3.539,3.5565,1365672.0],["2018-09-12",3.559,3.5741,3.544,3.5615,1058835.0],["2018-09-13",3.5691,3.6042,3.5415,3.5891,1206609.0],["2018-09-14",3.5239,3.5264,3.3433,3.3609,3950338.0],["2018-09-17",3.3684,3.4424,3.3546,3.4186,1162241.0],["2018-09-18",3.4261,3.4738,3.4186,3.4537,953937.0],["2018-09-19",3.4437,3.4562,3.3785,3.4111,1404181.0],["2018-09-20",3.4161,3.4888,3.381,3.4662,1362902.0],["2018-09-21",3.4637,3.5089,3.4587,3.4963,2545908.0],["2018-09-24",3.4813,3.4813,3.3383,3.3433,1662250.0],["2018-09-25",3.4734,3.5367,3.4496,3.5183,1075103.0],["2018-09-26",3.5209,3.5394,3.4813,3.4813,805989.0],["2018-09-27",3.4786,3.5077,3.4562,3.4681,721154.0],["2018-09-28",3.4707,3.5394,3.4641,3.5367,1151996.0],["2018-10-01",3.542,3.5658,3.5021,3.5051,664163.0],["2018-10-02",3.5077,3.5381,3.4654,3.4707,926721.0],["2018-10-03",3.4681,3.4866,3.406,3.4311,2406703.0],["2018-10-04",3.3915,3.4047,3.3268,3.336,1022675.0],["2018-10-05",3.336,3.3941,3.336,3.3545,724478.0],["2018-10-08",3.373,3.4839,3.373,3.4522,1010164.0],["2018-10-09",3.4364,3.439,3.2475,3.2911,3023422.0],["2018-10-10",3.2409,3.2951,3.1775,3.2673,4086545.0],["2018-10-11",3.2753,3.2858,3.1643,3.167,1528737.0],["2018-10-12",3.4285,3.4285,3.1194,3.1247,565457.0],["2018-10-15",3.1009,3.1934,3.0983,3.167,1888259.0],["2018-10-16",3.1802,3.2594,3.1287,3.2488,1121484.0],["2018-10-17",3.2462,3.2792,3.2092,3.2383,993409.0],["2018-10-18",3.2462,3.262,3.2079,3.2171,888623.0],["2018-10-19",3.2304,3.2528,3.2092,3.2171,713505.0],["2018-10-22",3.2356,3.2713,3.1722,3.1749,851384.0],["2018-10-23",3.1485,3.1696,3.1036,3.1485,1027868.0],["2018-10-24",3.1511,3.1617,3.0745,3.0824,1352290.0],["2018-10-25",3.1907,3.3334,3.1115,3.2964,3427824.0],["2018-10-26",3.2779,3.2937,3.1538,3.1775,922389.0],["2018-10-29",3.1854,3.3069,3.1777,3.2436,643747.0],["2018-10-30",3.233,3.373,3.2171,3.3096,1105398.0],["2018-10-31",3.3228,3.3571,3.2515,3.2832,861314.0],["2018-11-01",3.299,3.299,3.2013,3.2304,918502.0],["2018-11-02",3.2039,3.2356,3.1102,3.1432,1056724.0],["2018-11-05",3.1485,3.2198,3.1485,3.1775,1165116.0],["2018-11-06",3.1828,3.1881,3.1326,3.1485,1280685.0],["2018-11-07",3.1854,3.1854,3.1458,3.1749,1119097.0],["2018-11-08",3.1564,3.1854,3.1379,3.1802,992288.0],["2018-11-09",3.1696,3.1934,3.159,3.1722,1325299.0],["2018-11-12",3.1511,3.2039,3.1458,3.159,4029663.0],["2018-11-13",3.1696,3.1802,3.1247,3.159,818417.0],["2018-11-14",3.1854,3.1907,3.0587,3.0772,720144.0],["2018-11-15",3.0481,3.06,2.9411,2.9741,946481.0],["2018-11-16",2.9741,3.0111,2.9504,3.0032,801146.0],["2018-11-19",2.9715,3.0415,2.961,2.9821,625244.0],["2018-11-20",2.9345,2.9847,2.9345,2.9636,669187.0],["2018-11-21",2.9873,3.0877,2.9715,3.0296,1486666.0],["2018-11-23",3.0085,3.0111,2.9636,2.9821,303428.0],["2018-11-26",2.9768,3.0428,2.9768,3.027,929523.0],["2018-11-27",3.0402,3.0666,2.9953,3.0455,1090624.0],["2018-11-28",3.0507,3.0904,3.019,3.0666,887635.0],["2018-11-29",3.0507,3.0956,3.0217,3.0877,1095141.0],["2018-11-30",3.27,3.3281,3.2119,3.2858,2843802.0],["2018-12-03",3.2673,3.3149,3.2647,3.3122,1269577.0],["2018-12-04",3.299,3.3334,3.2488,3.2515,1424763.0],["2018-12-06",3.2409,3.4443,3.2119,3.4443,1754725.0],["2018-12-07",3.4232,3.4496,3.3822,3.3994,1870554.0],["2018-12-10",3.4258,3.4601,3.3968,3.4179,2004374.0],["2018-12-11",3.4152,3.439,3.3915,3.3915,721055.0],["2018-12-12",3.4073,3.4126,3.2753,3.299,1141786.0],["2018-12-13",3.4448,3.5202,3.4364,3.4895,781386.0],["2018-12-14",3.4867,3.5313,3.4811,3.5034,1539598.0],["2018-12-17",3.4839,3.4923,3.2717,3.2801,2175881.0],["2018-12-18",3.3108,3.3331,3.2354,3.308,1325544.0],["2018-12-19",3.3359,3.3359,3.2019,3.2103,1669544.0],["2018-12-20",3.1908,3.1908,3.0665,3.107,1500903.0],["2018-12-21",3.0987,3.1601,3.0707,3.0903,3769126.0],["2018-12-24",3.0903,3.1014,2.9898,2.9898,649066.0],["2018-12-26",3.0065,3.1936,2.9982,3.1768,1262897.0],["2018-12-27",3.1461,3.174,3.054,3.1684,1123722.0],["2018-12-28",3.2159,3.2522,3.128,3.188,1051017.0],["2018-12-31",3.1796,3.2047,3.0568,3.0903,2077134.0],["2019-01-02",3.0484,3.1182,3.0065,3.1098,1529261.0],["2019-01-03",3.1489,3.2173,3.1266,3.1601,1230859.0],["2019-01-04",3.1824,3.2913,3.1545,3.2606,2505221.0],["2019-01-07",3.2606,3.4281,3.255,3.4029,1349873.0],["2019-01-08",3.4336,3.5453,3.4029,3.4978,1595300.0],["2019-01-09",3.5202,3.5202,3.4183,3.4392,977941.0],["2019-01-10",3.4001,3.4741,3.3834,3.4532,731102.0],["2019-01-11",3.4783,3.5034,3.4497,3.4671,612416.0],["2019-01-14",3.442,3.4867,3.4309,3.4336,679510.0],["2019-01-15",3.456,3.4741,3.4197,3.4504,1080545.0],["2019-01-16",3.456,3.4978,3.4392,3.4755,672296.0],["2019-01-17",3.4588,3.5006,3.4532,3.4978,789839.0],["2019-01-18",3.5174,3.5258,3.463,3.523,769065.0],["2019-01-22",3.5062,3.5341,3.4448,3.4867,840050.0],["2019-01-23",3.5648,3.5861,3.4671,3.5034,458032.0],["2019-01-24",3.4978,3.5425,3.4783,3.5202,368543.0],["2019-01-25",3.5425,3.5788,3.5174,3.5788,657947.0],["2019-01-28",3.5872,3.6988,3.5676,3.6626,832198.0],["2019-01-29",3.6486,3.6877,3.6318,3.6877,705099.0],["2019-01-30",3.6961,3.7435,3.6751,3.6961,906368.0],["2019-01-31",3.6961,3.7044,3.6053,3.6486,2428446.0],["2019-02-01",3.6542,3.7128,3.5425,3.6346,967927.0],["2019-02-04",3.6235,3.6681,3.6011,3.6681,661191.0],["2019-02-05",3.6626,3.6849,3.6235,3.6821,755397.0],["2019-02-06",3.6793,3.6988,3.6542,3.6793,645954.0],["2019-02-07",3.6653,3.7268,3.6291,3.7044,607715.0],["2019-02-08",3.6849,3.7379,3.6653,3.7072,713499.0],["2019-02-11",3.7128,3.7533,3.7044,3.7296,834694.0],["2019-02-12",3.7379,3.7379,3.6737,3.7016,586524.0],["2019-02-13",3.6849,3.7212,3.6626,3.6988,677745.0],["2019-02-14",3.7016,3.7282,3.6709,3.71,395864.0],["2019-02-15",3.71,3.7407,3.6973,3.7407,633911.0],["2019-02-19",3.724,3.777,3.7212,3.7351,611699.0],["2019-02-20",3.7295,3.7295,3.6095,3.6263,1083163.0],["2019-02-21",3.6374,3.7519,3.5704,3.7128,814227.0],["2019-02-22",3.7184,3.8161,3.7184,3.763,706029.0],["2019-02-25",3.7575,3.791,3.7351,3.7658,715783.0],["2019-02-26",3.7519,3.777,3.7351,3.7519,629634.0],["2019-02-27",3.6263,3.7519,3.6263,3.7351,600418.0],["2019-02-28",3.7128,3.7798,3.7044,3.7268,1206184.0],["2019-03-01",3.7407,3.7407,3.5983,3.6374,866291.0],["2019-03-04",3.6542,3.6681,3.5956,3.6207,1041129.0],["2019-03-05",3.6263,3.6681,3.6123,3.657,698325.0],["2019-03-06",3.6486,3.6653,3.6039,3.6039,439868.0],["2019-03-07",3.6039,3.657,3.5983,3.6011,568636.0],["2019-03-08",3.5956,3.6235,3.5704,3.5844,372862.0],["2019-03-11",3.5788,3.6374,3.5495,3.6318,464471.0],["2019-03-12",3.6402,3.6933,3.6402,3.6793,839624.0],["2019-03-13",3.6821,3.7658,3.6821,3.7491,1309875.0],["2019-03-14",3.9084,3.9114,3.8379,3.8585,841802.0],["2019-03-15",3.8879,3.8879,3.8173,3.8291,1228454.0],["2019-03-18",3.8232,3.8467,3.7497,3.7674,514319.0],["2019-03-19",3.7556,3.81,3.7527,3.7674,456426.0],["2019-03-20",3.7762,3.8408,3.738,3.8173,740247.0],["2019-03-21",3.8115,3.9349,3.785,3.9319,532989.0],["2019-03-22",3.9231,3.9555,3.8732,3.8732,415313.0],["2019-03-25",3.8879,3.9378,3.8497,3.8937,635530.0],["2019-03-26",3.9231,3.9995,3.9231,3.9937,763573.0],["2019-03-27",4.0054,4.0142,3.929,3.9584,653339.0],["2019-03-28",3.9613,4.0524,3.9613,4.0495,540966.0],["2019-03-29",4.0554,4.0833,3.9937,4.0025,842343.0],["2019-04-01",4.0083,4.0436,3.9363,4.0377,729908.0],["2019-04-02",4.0348,4.0994,3.9613,4.0906,1059207.0],["2019-04-03",4.0701,4.0936,4.026,4.0436,859130.0],["2019-04-04",4.0612,4.0612,3.9995,4.0407,506042.0],["2019-04-05",4.0348,4.0833,4.0172,4.0789,910802.0],["2019-04-08",4.0642,4.0848,4.0172,4.0201,467335.0],["2019-04-09",4.0201,4.0201,3.9452,3.9496,545417.0],["2019-04-10",3.979,4.0701,3.9701,4.0495,748282.0],["2019-04-11",4.0554,4.0745,4.0025,4.0377,718629.0],["2019-04-12",4.0348,4.0524,3.9995,4.0436,445821.0],["2019-04-15",4.0524,4.0583,3.9937,4.0201,456190.0],["2019-04-16",4.023,4.0348,3.8717,3.9143,669467.0],["2019-04-17",3.9319,3.9319,3.8702,3.8849,694745.0],["2019-04-18",3.882,3.9525,3.8644,3.9378,500472.0],["2019-04-22",3.9143,3.9143,3.7468,3.7821,1037042.0],["2019-04-23",3.8173,3.904,3.7703,3.9026,1102695.0],["2019-04-24",3.9466,4.0554,3.907,3.9437,1952789.0],["2019-04-25",3.9202,3.9202,3.8467,3.8879,1282243.0],["2019-04-26",3.9202,3.9731,3.8614,3.9672,560296.0],["2019-04-29",3.9466,3.9687,3.9011,3.9084,599743.0],["2019-04-30",3.9055,3.9114,3.8555,3.8908,763324.0],["2019-05-01",3.9084,3.9672,3.8967,3.9143,825566.0],["2019-05-02",3.9261,3.9892,3.8996,3.9701,576222.0],["2019-05-03",3.9672,4.0201,3.9555,4.0201,826861.0],["2019-05-06",3.979,4.0319,3.976,4.0113,480255.0],["2019-05-07",3.9995,4.0289,3.8967,3.9466,609034.0],["2019-05-08",3.9496,4.0113,3.929,3.9672,872410.0],["2019-05-09",3.9496,4.0054,3.9172,4.0025,525090.0],["2019-05-10",3.9848,4.0965,3.9819,4.0936,1241371.0],["2019-05-13",4.0642,4.12,4.0348,4.0818,873587.0],["2019-05-14",4.0789,4.1053,4.0436,4.073,681269.0],["2019-05-15",4.0554,4.0906,4.0407,4.0848,550948.0],["2019-05-16",4.073,4.1068,4.0319,4.0524,689755.0],["2019-05-17",4.0201,4.0407,3.9907,4.0113,785494.0],["2019-05-20",3.9966,4.0083,3.9084,3.9261,595920.0],["2019-05-21",3.9408,3.9951,3.9231,3.9878,761010.0],["2019-05-22",3.9819,4.023,3.9496,3.979,548077.0],["2019-05-23",3.9408,3.9907,3.9026,3.9202,1312705.0],["2019-05-24",3.9555,3.976,3.9114,3.9701,981795.0],["2019-05-28",3.9937,4.0054,3.9408,3.9496,1640141.0],["2019-05-29",3.9261,3.9466,3.7497,3.7733,1082105.0],["2019-05-30",3.7879,3.8203,3.7527,3.7733,941148.0],["2019-05-31",3.7321,3.785,3.6968,3.7527,1273839.0],["2019-06-03",3.7703,3.7997,3.6954,3.7468,1062648.0],["2019-06-04",3.7586,3.8467,3.7556,3.8173,1410086.0],["2019-06-05",3.8732,3.9466,3.8291,3.9437,1450371.0],["2019-06-06",3.9584,3.9584,3.8408,3.9114,801023.0],["2019-06-07",3.9319,3.9378,3.8555,3.8644,799193.0],["2019-06-10",3.929,3.929,3.8173,3.8673,522586.0],["2019-06-11",4.0166,4.0569,3.998,4.029,574986.0],["2019-06-12",4.0476,4.0693,4.0104,4.029,746805.0],["2019-06-13",4.0321,4.1529,4.0321,4.1498,706920.0],["2019-06-14",4.1498,4.1715,4.1374,4.156,498046.0],["2019-06-17",4.1777,4.2504,4.1699,4.2334,681465.0],["2019-06-18",4.2458,4.2922,4.1823,4.2148,461803.0],["2019-06-19",4.2055,4.2551,4.1668,4.2551,810206.0],["2019-06-20",4.2737,4.2737,4.2241,4.2582,1032867.0],["2019-06-21",4.2334,4.2334,4.1436,4.1901,2133324.0],["2019-06-24",4.1962,4.1993,4.0755,4.0817,1400616.0],["2019-06-25",4.0879,4.1962,4.0879,4.1684,1928688.0],["2019-06-26",4.1622,4.1622,3.9919,3.9919,1347951.0],["2019-06-27",4.0166,4.0755,4.0073,4.0631,669165.0],["2019-06-28",4.0693,4.1188,4.0631,4.1002,1641440.0],["2019-07-01",4.1157,4.1374,3.9733,4.0476,736842.0],["2019-07-02",4.0693,4.125,4.0383,4.125,806743.0],["2019-07-03",4.1281,4.1715,4.1173,4.156,861153.0],["2019-07-05",4.0848,4.1653,4.0414,4.1653,669008.0],["2019-07-08",4.1467,4.1854,4.1359,4.1777,645306.0],["2019-07-09",4.1684,4.1962,4.1405,4.1808,368620.0],["2019-07-10",4.2179,4.2303,4.1684,4.2024,848738.0],["2019-07-11",4.2086,4.2272,4.0848,4.1312,1079361.0],["2019-07-12",4.125,4.1436,4.0677,4.1188,854159.0],["2019-07-15",4.125,4.1343,4.0724,4.1064,991069.0],["2019-07-16",4.0197,4.1126,4.0197,4.0971,2729848.0],["2019-07-17",4.1219,4.1374,4.029,4.1002,1375672.0],["2019-07-18",4.1033,4.1343,4.0414,4.0971,743583.0],["2019-07-19",4.1064,4.1126,4.012,4.029,488532.0],["2019-07-22",4.0445,4.0662,3.998,4.0476,621926.0],["2019-07-23",4.06,4.2086,4.0399,4.2055,1182046.0],["2019-07-24",4.2179,4.283,4.1993,4.2706,1476469.0],["2019-07-25",4.2737,4.2737,4.2133,4.2241,1178791.0],["2019-07-26",4.2272,4.2737,4.1808,4.2241,969812.0],["2019-07-29",4.3387,4.3728,4.2272,4.3325,1577451.0],["2019-07-30",4.3511,4.3975,4.3356,4.3759,1233166.0],["2019-07-31",4.3542,4.4378,4.348,4.413,1442041.0],["2019-08-01",4.4285,4.4378,4.3511,4.3666,749255.0],["2019-08-02",4.3387,4.3944,4.3108,4.3542,894052.0],["2019-08-05",4.3108,4.3325,4.1839,4.2644,837130.0],["2019-08-06",4.2768,4.3201,4.2241,4.2861,871955.0],["2019-08-07",4.2675,4.2737,4.1684,4.2675,1613405.0],["2019-08-08",4.2737,4.3511,4.2303,4.3449,925393.0],["2019-08-09",4.3232,4.3542,4.2861,4.3449,729845.0],["2019-08-12",4.3263,4.3402,4.2799,4.3108,371006.0],["2019-08-13",4.317,4.3433,4.283,4.2922,583246.0],["2019-08-14",4.1931,4.252,4.164,4.1962,846817.0],["2019-08-15",4.187,4.2396,4.1622,4.1931,625384.0],["2019-08-16",4.2148,4.2427,4.1761,4.2427,592079.0],["2019-08-19",4.2737,4.2799,4.2381,4.2799,549729.0],["2019-08-20",4.3046,4.3046,4.1962,4.2117,448005.0],["2019-08-21",4.2334,4.2628,4.1993,4.2179,495942.0],["2019-08-22",4.2303,4.3046,4.2055,4.2799,913833.0],["2019-08-23",4.2799,4.3139,4.1622,4.1808,739073.0],["2019-08-26",4.2241,4.2241,4.1746,4.2024,481534.0],["2019-08-27",4.221,4.2551,4.1746,4.1777,526435.0],["2019-08-28",4.1684,4.2396,4.1498,4.2272,618502.0],["2019-08-29",4.2489,4.3108,4.2241,4.2892,678890.0],["2019-08-30",4.2953,4.3356,4.2752,4.2922,1118202.0],["2019-09-03",4.2706,4.3387,4.2706,4.317,664636.0],["2019-09-04",4.3387,4.3975,4.3108,4.3882,591087.0],["2019-09-05",4.379,4.4099,4.3433,4.4099,635971.0],["2019-09-06",4.4192,4.5028,4.4099,4.4192,1161879.0],["2019-09-09",4.413,4.5524,4.4006,4.5524,676336.0],["2019-09-10",4.5338,4.6608,4.5307,4.6608,1387774.0],["2019-09-11",4.6608,4.6995,4.6159,4.6917,786680.0],["2019-09-12",4.7103,4.7165,4.6097,4.6453,1176829.0],["2019-09-13",4.5865,4.6608,4.5338,4.5524,1048859.0],["2019-09-16",4.5648,4.5679,4.5152,4.5431,730268.0],["2019-09-17",4.5276,4.5555,4.4935,4.5555,626931.0],["2019-09-18",4.5679,4.5803,4.5245,4.5648,689715.0],["2019-09-19",4.5772,4.6081,4.5586,4.5617,564201.0],["2019-09-20",4.7214,4.7895,4.7052,4.7441,1167167.0],["2019-09-23",4.7117,4.7944,4.7036,4.7668,560481.0],["2019-09-24",4.7766,4.8025,4.7506,4.7668,655363.0],["2019-09-25",4.7668,4.835,4.762,4.7993,653232.0],["2019-09-26",4.822,4.9161,4.796,4.9128,616126.0],["2019-09-27",4.9291,4.9356,4.8642,4.9161,578803.0],["2019-09-30",4.9226,4.9372,4.8999,4.9031,733924.0],["2019-10-01",4.8966,4.9096,4.8058,4.809,681027.0],["2019-10-02",4.7895,4.8463,4.7668,4.835,726012.0],["2019-10-03",4.8252,4.8642,4.7571,4.7895,985402.0],["2019-10-04",4.7895,4.8285,4.7571,4.7993,720233.0],["2019-10-07",4.8058,4.8642,4.7798,4.835,631035.0],["2019-10-08",4.8285,4.8382,4.796,4.7993,599250.0],["2019-10-09",4.8252,4.8415,4.7538,4.7668,409970.0],["2019-10-10",4.7766,4.8139,4.7636,4.8058,618950.0],["2019-10-11",4.8252,4.9129,4.8252,4.8512,707989.0],["2019-10-14",4.848,4.8642,4.7977,4.8642,277269.0],["2019-10-15",4.8674,4.8999,4.822,4.848,859561.0],["2019-10-16",4.8512,4.8869,4.8317,4.8869,496480.0],["2019-10-17",4.8934,4.9031,4.8512,4.8772,455912.0],["2019-10-18",4.8739,4.9161,4.8609,4.8966,1132160.0],["2019-10-21",4.9096,4.9583,4.9096,4.9583,807830.0],["2019-10-22",4.9161,5.0589,4.8836,5.0524,7113478.0],["2019-10-23",5.0719,5.1108,4.9907,5.0199,1919215.0],["2019-10-24",5.0362,5.0362,4.981,5.0102,858458.0],["2019-10-25",4.9972,5.0167,4.9583,5.007,1093631.0],["2019-10-28",5.0005,5.0264,4.9713,4.994,1252583.0],["2019-10-29",4.994,5.0394,4.9842,5.0167,900749.0],["2019-10-30",4.9421,5.1205,4.9031,5.1108,1117741.0],["2019-10-31",5.127,5.1432,5.0394,5.0394,864886.0],["2019-11-01",5.0621,5.1059,5.0556,5.0978,1579934.0],["2019-11-04",5.114,5.1335,5.0394,5.0426,1386880.0],["2019-11-05",5.0264,5.0426,4.9621,4.9907,1084610.0],["2019-11-06",4.9972,5.0508,4.981,4.9907,409301.0],["2019-11-07",4.9518,4.981,4.8058,4.8544,1264694.0],["2019-11-08",4.8415,4.8707,4.7895,4.7928,533662.0],["2019-11-11",4.7733,4.8058,4.7506,4.7798,539323.0],["2019-11-12",4.7798,4.8123,4.676,4.6792,1078781.0],["2019-11-13",4.676,4.7474,4.6338,4.7117,1280786.0],["2019-11-14",4.7376,4.835,4.7084,4.8058,1015835.0],["2019-11-15",4.8155,4.8447,4.7798,4.835,975513.0],["2019-11-18",4.8512,4.8966,4.835,4.8642,584979.0],["2019-11-19",4.8609,4.8674,4.7895,4.8123,675179.0],["2019-11-20",4.8058,4.8058,4.6889,4.7149,680140.0],["2019-11-21",4.6954,4.6987,4.624,4.6305,691141.0],["2019-11-22",4.7117,4.7117,4.6046,4.6825,1067402.0],["2019-11-25",4.6208,4.6889,4.6208,4.6695,568934.0],["2019-11-26",4.6662,4.7182,4.6533,4.6922,1114991.0],["2019-11-27",4.6825,4.7246,4.6695,4.7246,1272372.0],["2019-11-29",4.7311,4.7376,4.6971,4.7019,553453.0],["2019-12-02",4.7052,4.7084,4.6176,4.6208,927632.0],["2019-12-03",4.6208,4.6468,4.5819,4.6338,779587.0],["2019-12-04",4.6468,4.7019,4.637,4.6857,556298.0],["2019-12-05",4.6857,4.7052,4.6046,4.6435,826645.0],["2019-12-06",4.6533,4.6889,4.6435,4.6468,576110.0],["2019-12-09",4.6338,4.6597,4.6013,4.6403,2284210.0],["2019-12-10",4.6435,4.6743,4.5916,4.6078,1682106.0],["2019-12-11",4.6143,4.6305,4.4943,4.5007,1107130.0],["2019-12-12",4.6754,4.6839,4.5151,4.5356,1455556.0],["2019-12-13",4.5458,4.5663,4.4435,4.481,863694.0],["2019-12-16",4.4947,4.5561,4.4469,4.5424,1267909.0],["2019-12-17",4.6004,4.6481,4.5151,4.5663,1205788.0],["2019-12-18",4.5629,4.655,4.5561,4.6277,1615156.0],["2019-12-19",4.6447,4.6925,4.6277,4.6618,1001996.0],["2019-12-20",4.6686,4.6788,4.614,4.6379,1849517.0],["2019-12-23",4.6447,4.6515,4.5799,4.5936,823087.0],["2019-12-24",4.6106,4.614,4.5697,4.6072,325147.0],["2019-12-26",4.6243,4.6481,4.6055,4.6345,559784.0],["2019-12-27",4.6447,4.6993,4.6447,4.6925,895964.0],["2019-12-30",4.6857,4.7334,4.6754,4.7129,925576.0],["2019-12-31",4.7129,4.7845,4.6891,4.7811,908412.0],["2020-01-02",4.7982,4.7982,4.5356,4.5697,916974.0],["2020-01-03",4.5595,4.6516,4.5561,4.6413,909113.0],["2020-01-06",4.6413,4.6891,4.6123,4.6379,2289980.0],["2020-01-07",4.6106,4.6311,4.4401,4.4606,1620689.0],["2020-01-08",4.4674,4.4844,4.4197,4.4435,1000136.0],["2020-01-09",4.4401,4.4708,4.2815,4.3105,1335509.0],["2020-01-10",4.3139,4.3583,4.3003,4.3446,1399718.0],["2020-01-13",4.3617,4.4179,4.331,4.4094,1237400.0],["2020-01-14",4.4128,4.5049,4.389,4.4674,2112935.0],["2020-01-15",4.4674,4.5339,4.4674,4.4913,1548244.0],["2020-01-16",4.4981,4.5527,4.4776,4.5288,905526.0],["2020-01-17",4.5322,4.568,4.5049,4.5424,916120.0],["2020-01-21",4.5356,4.6226,4.5279,4.6072,744943.0],["2020-01-22",4.6277,4.6515,4.5833,4.6038,779034.0],["2020-01-23",4.5902,4.6618,4.5578,4.6311,855947.0],["2020-01-24",4.6311,4.6413,4.5748,4.5936,458943.0],["2020-01-27",4.5799,4.5833,4.4947,4.5015,433627.0],["2020-01-28",4.5083,4.5595,4.4606,4.5117,1125807.0],["2020-01-29",4.5117,4.5424,4.464,4.4674,699291.0],["2020-01-30",4.4572,4.4674,4.2867,4.3719,1889896.0],["2020-01-31",4.3549,4.3787,4.3208,4.3344,1956413.0],["2020-02-03",4.3515,4.4299,4.3276,4.3617,1817827.0],["2020-02-04",4.3821,4.4913,4.3514,4.4503,1036159.0],["2020-02-05",4.4469,4.4708,4.4026,4.4128,1226126.0],["2020-02-06",4.4299,4.4691,4.4173,4.4401,939741.0],["2020-02-07",4.4367,4.4418,4.3873,4.4094,729727.0],["2020-02-10",4.4435,4.4606,4.406,4.4572,972550.0],["2020-02-11",4.4776,4.4913,4.3276,4.348,1203318.0],["2020-02-12",4.3753,4.3856,4.273,4.3003,1338442.0],["2020-02-13",4.3105,4.5629,4.3105,4.4094,2468505.0],["2020-02-14",4.4094,4.4674,4.3651,4.4299,1375665.0],["2020-02-18",4.4469,4.4742,4.4026,4.4503,1099833.0],["2020-02-19",4.4503,4.4503,4.3071,4.3515,1032684.0],["2020-02-20",4.3139,4.4469,4.3139,4.4469,971440.0],["2020-02-21",4.4401,4.4981,4.4128,4.4981,812427.0],["2020-02-24",4.4231,4.4776,4.406,4.4435,827933.0],["2020-02-25",4.4435,4.4674,4.2798,4.2798,948456.0],["2020-02-26",4.2901,4.3037,4.1741,4.1775,770619.0],["2020-02-27",4.1025,4.1537,3.949,3.9525,1293544.0],["2020-02-28",3.8536,3.9661,3.7513,3.9252,3616843.0],["2020-03-02",3.9422,4.0531,3.8433,4.0411,1577439.0],["2020-03-03",4.0411,4.111,3.9013,3.9593,1945117.0],["2020-03-04",4.007,4.0718,3.9456,4.0718,1694273.0],["2020-03-05",3.9797,4.0172,3.9115,3.9797,1032543.0],["2020-03-06",3.9115,3.9149,3.7627,3.9047,1475568.0],["2020-03-09",3.8367,3.8657,3.5505,3.6193,1051733.0],["2020-03-10",3.6954,3.7606,3.5432,3.7606,899740.0],["2020-03-11",3.6555,3.6555,3.3367,3.3585,3453339.0],["2020-03-12",3.1121,3.1664,2.5397,2.5469,2664811.0],["2020-03-13",2.8078,2.9998,2.681,2.9382,4334864.0],["2020-03-16",2.6049,2.7353,2.2281,2.2498,2235128.0],["2020-03-17",2.2788,2.4201,2.1158,2.1919,3412253.0],["2020-03-18",2.0687,2.0904,1.681,1.71,2859413.0],["2020-03-19",1.7825,1.8694,1.3043,1.7897,3492906.0],["2020-03-20",1.9455,2.2788,1.931,2.0542,2916214.0],["2020-03-23",2.0506,2.0506,1.7861,1.9129,1147313.0],["2020-03-24",2.0288,2.1158,1.797,1.9564,2898929.0],["2020-03-25",1.989,2.2535,1.8151,2.0651,2509677.0],["2020-03-26",2.0941,2.3114,2.0035,2.2209,1709706.0],["2020-03-27",2.1194,2.1321,1.96,2.018,1563210.0],["2020-03-30",2.0397,2.047,1.6847,1.8767,2344274.0],["2020-03-31",1.8622,2.0017,1.8332,1.8875,2835636.0],["2020-04-01",1.7789,1.8332,1.605,1.6992,1764821.0],["2020-04-02",1.6339,1.7644,1.4673,1.5542,1773401.0],["2020-04-03",1.5325,1.6086,1.4745,1.5542,3048725.0],["2020-04-06",1.6629,1.8586,1.6339,1.8115,3428345.0],["2020-04-07",1.9129,2.1665,1.8694,2.0614,2326511.0],["2020-04-08",2.1593,2.2172,1.9636,2.2172,2080034.0],["2020-04-09",2.3187,2.5542,2.2426,2.3259,3005213.0],["2020-04-13",2.3585,2.3875,2.152,2.2824,1268626.0],["2020-04-14",2.344,2.4165,2.2209,2.3223,1135910.0],["2020-04-15",2.2281,2.2535,2.0687,2.2245,1732252.0],["2020-04-16",2.2281,2.2897,1.931,1.96,2526140.0],["2020-04-17",2.0687,2.1991,2.056,2.0868,1446112.0],["2020-04-20",2.0107,2.0107,1.7879,1.8332,2572033.0],["2020-04-21",1.7571,1.8151,1.7354,1.768,1469897.0],["2020-04-22",1.7897,1.8229,1.6738,1.7281,1912289.0],["2020-04-23",1.739,1.9093,1.7281,1.7752,1975319.0],["2020-04-24",1.7752,1.8169,1.6847,1.7535,1081381.0],["2020-04-27",1.7028,1.8658,1.6665,1.8296,3163243.0],["2020-04-28",1.9129,2.0868,1.9129,1.9854,2429363.0],["2020-04-29",2.047,2.1882,2.0252,2.1774,3696086.0],["2020-04-30",2.1411,2.2462,2.0651,2.1955,4077840.0],["2020-05-01",2.1158,2.1665,2.018,2.0723,1173537.0],["2020-05-04",1.96,2.0361,1.864,1.9564,3636943.0],["2020-05-05",1.9781,2.1339,1.9781,2.018,1308770.0],["2020-05-06",2.0977,2.1013,1.8586,1.8839,1219036.0],["2020-05-07",1.8839,2.0343,1.8803,1.9346,1355283.0],["2020-05-08",1.9745,2.1194,1.96,2.0506,1976564.0],["2020-05-11",2.0143,2.0143,1.8586,1.8767,1089564.0],["2020-05-12",1.8767,1.8984,1.7535,1.7607,1659769.0],["2020-05-13",1.7209,1.739,1.5253,1.6339,2578765.0],["2020-05-14",1.5941,1.7933,1.5506,1.7463,1847779.0],["2020-05-15",1.6919,1.7281,1.6267,1.6847,1440980.0],["2020-05-18",1.7716,2.0651,1.7716,1.9745,2741340.0],["2020-05-19",1.96,2.0252,1.8839,1.9854,1906861.0],["2020-05-20",1.9999,2.0397,1.8984,1.9455,1752531.0],["2020-05-21",1.931,2.1484,1.9202,2.0941,3861342.0],["2020-05-22",2.0868,2.1104,1.9962,2.0433,1073051.0],["2020-05-26",2.1701,2.2716,2.1466,2.2172,2848083.0],["2020-05-27",2.344,2.373,2.1647,2.2607,1718636.0],["2020-05-28",2.2897,2.2897,2.1375,2.1593,1602720.0],["2020-05-29",2.1303,2.1411,2.0433,2.0542,2875313.0],["2020-06-01",2.0614,2.2643,2.0433,2.2136,1356578.0],["2020-06-02",2.2607,2.5397,2.2607,2.5216,2911351.0],["2020-06-03",2.623,2.9092,2.6194,2.8041,2569051.0],["2020-06-04",2.7643,2.9237,2.6846,2.9128,1186118.0],["2020-06-05",3.1447,3.3548,3.1447,3.199,3690594.0],["2020-06-08",3.315,3.545,3.2932,3.4309,2335058.0],["2020-06-09",3.2715,3.3331,3.1121,3.3222,3858169.0],["2020-06-10",3.2643,3.2643,2.9092,3.0795,3554093.0],["2020-06-11",2.7715,2.8694,2.6266,2.6592,1788509.0],["2020-06-12",2.8549,2.9382,2.786,2.9128,1897652.0],["2020-06-15",2.6955,2.9744,2.6792,2.9092,2297852.0],["2020-06-16",3.1157,3.1556,2.882,2.9454,2383392.0],["2020-06-17",2.9382,2.9853,2.8295,2.8331,1989130.0],["2020-06-18",2.7715,2.9328,2.7535,2.8657,1755547.0],["2020-06-19",2.8549,2.8911,2.7208,2.7389,2819858.0],["2020-06-22",2.757,2.8023,2.6773,2.7426,1733179.0],["2020-06-23",2.8041,2.8766,2.7172,2.7353,2249692.0],["2020-06-24",2.6955,2.7353,2.536,2.6411,1652493.0],["2020-06-25",2.6158,2.7552,2.5759,2.6991,1904342.0],["2020-06-26",2.9599,2.9943,2.652,2.6918,22524036.0],["2020-06-29",2.7426,2.9364,2.7027,2.9165,6588262.0],["2020-06-30",2.8911,2.9889,2.8223,2.9346,30740186.0],["2020-07-01",2.9418,3.0396,2.873,2.9273,2753698.0],["2020-07-02",3.036,3.0578,2.8694,2.8802,2271624.0],["2020-07-06",2.9599,2.9871,2.7679,2.8041,1729003.0],["2020-07-07",2.7389,2.7824,2.652,2.7244,2151547.0],["2020-07-08",2.7099,2.7679,2.623,2.7281,3331651.0],["2020-07-09",2.7063,2.7317,2.5795,2.6375,2966803.0],["2020-07-10",2.6339,2.7281,2.623,2.7244,1442070.0],["2020-07-13",2.7534,2.7534,2.6266,2.6665,2178181.0],["2020-07-14",2.6665,2.6665,2.556,2.594,1317363.0],["2020-07-15",2.681,2.7552,2.6339,2.7208,3849059.0],["2020-07-16",2.6918,2.7208,2.6321,2.6955,1823550.0],["2020-07-17",2.6991,2.6991,2.5252,2.6121,1449735.0],["2020-07-20",2.5759,2.6158,2.536,2.5542,1546580.0],["2020-07-21",2.594,2.6339,2.5505,2.6013,1771381.0],["2020-07-22",2.5614,2.6538,2.5143,2.6158,1286963.0],["2020-07-23",2.5868,2.6266,2.5234,2.5687,1076940.0],["2020-07-24",2.5542,2.585,2.5071,2.5071,833182.0],["2020-07-27",2.4853,2.5759,2.4455,2.5469,2018929.0],["2020-07-28",2.46,2.6991,2.4274,2.6447,3113711.0],["2020-07-29",2.6629,2.7534,2.6067,2.7426,2070813.0],["2020-07-30",2.6629,2.719,2.5868,2.7063,1635583.0],["2020-07-31",2.7027,2.7172,2.5831,2.6556,1210995.0],["2020-08-03",2.6447,2.6629,2.5614,2.6194,1284362.0],["2020-08-04",2.6121,2.7679,2.6121,2.7317,1708746.0],["2020-08-05",2.786,2.8331,2.6574,2.7244,1280596.0],["2020-08-06",2.7208,2.7969,2.6773,2.7498,1219784.0],["2020-08-07",2.7244,2.8512,2.6955,2.8259,1489756.0],["2020-08-10",2.8512,3.0433,2.8512,2.9889,1937320.0],["2020-08-11",3.036,3.2027,2.998,3.0143,2070795.0],["2020-08-12",3.0614,3.0668,2.9436,2.9672,797862.0],["2020-08-13",2.9237,3.0016,2.8621,2.8766,679050.0],["2020-08-14",2.8476,2.9871,2.8476,2.9201,687334.0],["2020-08-17",2.9165,2.9309,2.844,2.9128,908072.0],["2020-08-18",2.8983,2.9273,2.7172,2.7498,1525769.0],["2020-08-19",2.7462,2.7824,2.6755,2.6773,981827.0],["2020-08-20",2.6484,2.7607,2.6484,2.7136,1082006.0],["2020-08-21",2.6846,2.7389,2.6321,2.6773,648123.0],["2020-08-24",2.6846,2.8259,2.6484,2.8259,1243224.0],["2020-08-25",2.844,2.8947,2.7426,2.815,954748.0],["2020-08-26",2.8186,2.8404,2.719,2.7426,755595.0],["2020-08-27",2.7643,2.873,2.7534,2.8005,1262333.0],["2020-08-28",2.844,2.844,2.757,2.8223,986316.0],["2020-08-31",2.7969,2.8168,2.7099,2.7208,898829.0],["2020-09-01",2.6773,2.8186,2.6447,2.7824,788913.0],["2020-09-02",2.7679,2.8875,2.7281,2.8802,1795387.0],["2020-09-03",2.8947,2.998,2.8585,2.8983,2778743.0],["2020-09-04",2.9527,3.0306,2.9056,3.007,1871867.0],["2020-09-08",2.9817,2.9998,2.9002,2.9201,930208.0],["2020-09-09",2.9527,2.9744,2.8368,2.8549,1456950.0],["2020-09-10",2.8694,2.8947,2.8078,2.8114,840694.0],["2020-09-11",2.8078,2.8078,2.7099,2.7317,546994.0],["2020-09-14",2.7752,2.9146,2.7607,2.9056,863303.0],["2020-09-15",2.9309,3.0976,2.9183,3.0215,950023.0],["2020-09-16",3.0251,3.0722,2.978,3.007,1206403.0],["2020-09-17",2.9599,3.0215,2.9273,2.9346,1418962.0],["2020-09-18",2.9563,2.9563,2.7969,2.8005,2844204.0],["2020-09-21",2.7244,2.748,2.5904,2.6085,1126860.0],["2020-09-22",2.6158,2.6955,2.594,2.594,864910.0],["2020-09-23",2.594,2.6556,2.4237,2.4274,1353229.0],["2020-09-24",2.4237,2.5234,2.3875,2.4636,966300.0],["2020-09-25",2.431,2.5252,2.431,2.4853,1138714.0],["2020-09-28",2.5542,2.6701,2.5505,2.6302,1293129.0],["2020-09-29",2.6266,2.6284,2.536,2.6013,898935.0],["2020-09-30",2.6194,2.7118,2.5723,2.6085,1002217.0],["2020-10-01",2.6085,2.6991,2.5976,2.6773,700927.0],["2020-10-02",2.5976,2.7661,2.5831,2.7607,879464.0],["2020-10-05",2.7788,2.8041,2.7081,2.786,954601.0],["2020-10-06",2.8186,2.8657,2.7353,2.7389,1840614.0],["2020-10-07",2.7679,2.8078,2.7389,2.7607,1139512.0],["2020-10-08",2.7969,2.8395,2.7643,2.8368,934984.0],["2020-10-09",2.8476,2.8621,2.7643,2.7897,810983.0],["2020-10-12",2.7933,2.8168,2.7281,2.8078,687690.0],["2020-10-13",2.7643,2.7878,2.6665,2.6955,664754.0],["2020-10-14",2.6991,2.7281,2.652,2.6592,523855.0],["2020-10-15",2.623,2.7172,2.623,2.6991,785395.0],["2020-10-16",2.6918,2.7208,2.6085,2.6447,649503.0],["2020-10-19",2.652,2.6846,2.5904,2.6049,1170879.0],["2020-10-20",2.6375,2.6701,2.6049,2.6194,611102.0],["2020-10-21",2.6121,2.6339,2.5687,2.6158,624304.0],["2020-10-22",2.6158,2.7172,2.6013,2.7136,584386.0],["2020-10-23",2.7534,2.8114,2.7226,2.7824,790424.0],["2020-10-26",2.7752,2.7752,2.6592,2.7136,1476983.0],["2020-10-27",2.6991,2.7643,2.5614,2.565,1726669.0],["2020-10-28",2.4853,2.5542,2.4563,2.4745,1465824.0],["2020-10-29",2.4491,2.5324,2.4038,2.5034,1064011.0],["2020-10-30",2.4781,2.5379,2.4364,2.4672,985859.0],["2020-11-02",2.4998,2.5216,2.4455,2.5034,884520.0],["2020-11-03",2.5505,2.6755,2.5324,2.6629,996349.0],["2020-11-04",2.6484,2.6665,2.5469,2.6049,556890.0],["2020-11-05",2.6339,2.6955,2.5904,2.6049,785342.0],["2020-11-06",2.6121,2.681,2.4853,2.4926,844963.0],["2020-11-09",2.7317,3.353,2.7317,3.286,2763311.0],["2020-11-10",3.2896,3.4019,3.2317,3.3222,2368492.0],["2020-11-11",3.315,3.315,3.1556,3.2135,1592228.0],["2020-11-12",3.1737,3.2172,3.1048,3.1483,2065890.0],["2020-11-13",3.1556,3.3585,3.1556,3.3331,2088376.0],["2020-11-16",3.536,3.5976,3.449,3.536,1738945.0],["2020-11-17",3.4526,3.536,3.3766,3.4997,1586130.0],["2020-11-18",3.5179,3.6954,3.4708,3.5505,2414523.0],["2020-11-19",3.5142,3.7171,3.4599,3.7171,1823515.0],["2020-11-20",3.6881,3.8439,3.6265,3.757,2691810.0],["2020-11-23",3.8222,3.9852,3.8041,3.9091,2257567.0],["2020-11-24",4.0359,4.17,4.0163,4.0359,2383155.0],["2020-11-25",3.978,4.0033,3.8874,3.949,2547033.0],["2020-11-27",3.9526,3.9744,3.8294,3.8729,660636.0],["2020-11-30",3.8838,3.9019,3.6555,3.6555,1535448.0],["2020-12-01",3.7244,3.8149,3.661,3.7642,1640159.0],["2020-12-02",3.728,3.786,3.6555,3.7606,1341861.0],["2020-12-03",3.786,3.8494,3.7407,3.757,1637846.0],["2020-12-04",3.8294,3.8475,3.7823,3.8403,2040165.0],["2020-12-07",3.8041,3.8403,3.6881,3.6881,1370867.0],["2020-12-08",3.6374,3.7534,3.6374,3.6773,1323983.0],["2020-12-09",3.7099,3.824,3.6773,3.7823,3768506.0],["2020-12-10",3.8663,3.8995,3.789,3.8,2614694.0],["2020-12-11",3.7374,3.8037,3.708,3.789,996084.0],["2020-12-14",3.8737,3.8921,3.7153,3.719,2466386.0],["2020-12-15",3.7558,3.9068,3.7245,3.9031,1283313.0],["2020-12-16",3.9326,3.94,3.8081,3.8442,1378152.0],["2020-12-17",3.87,3.8958,3.789,3.8553,1306478.0],["2020-12-18",3.8295,3.8461,3.6969,3.7485,2633833.0],["2020-12-21",3.6527,3.7724,3.5831,3.7411,1467470.0],["2020-12-22",3.7558,3.7632,3.6509,3.7338,988159.0],["2020-12-23",3.7669,3.8369,3.7338,3.7522,1411404.0],["2020-12-24",3.7743,3.789,3.6969,3.7669,310229.0],["2020-12-28",3.7927,3.8332,3.7522,3.7816,969157.0],["2020-12-29",3.8037,3.8258,3.673,3.6859,698554.0],["2020-12-30",3.6896,3.8148,3.6896,3.7264,872229.0],["2020-12-31",3.7006,3.743,3.6546,3.7264,856033.0],["2021-01-04",3.7558,3.7779,3.5294,3.5791,1518588.0],["2021-01-05",3.5717,3.6491,3.5681,3.6049,958843.0],["2021-01-06",3.6712,3.8718,3.6712,3.8258,2111000.0],["2021-01-07",3.8184,3.8184,3.719,3.7632,836475.0],["2021-01-08",3.7558,3.8148,3.7117,3.789,1459702.0],["2021-01-11",3.7706,3.8203,3.7006,3.7338,945604.0],["2021-01-12",3.7338,3.8553,3.7006,3.8479,822046.0],["2021-01-13",3.8369,3.9252,3.8295,3.9215,1452393.0],["2021-01-14",4.021,4.1609,3.9584,4.1204,1203427.0],["2021-01-15",4.0467,4.2456,4.0099,4.2124,1452378.0],["2021-01-19",4.2493,4.2566,4.1241,4.1977,950019.0],["2021-01-20",4.1903,4.3303,4.1867,4.2272,806111.0],["2021-01-21",4.1903,4.194,4.0099,4.0799,966129.0],["2021-01-22",4.0062,4.1867,3.9657,4.1867,848709.0],["2021-01-25",4.1093,4.4002,4.1093,4.2456,875230.0],["2021-01-26",4.3008,4.3892,4.2787,4.3781,1047437.0],["2021-01-27",4.2714,4.4481,4.2714,4.3192,1285238.0],["2021-01-28",4.3818,4.4297,4.2456,4.2714,1762017.0],["2021-01-29",4.2272,4.2456,4.0007,4.0836,1882557.0],["2021-02-01",4.1057,4.1167,3.962,4.1093,1019065.0],["2021-02-02",4.1462,4.1756,4.0541,4.1388,823942.0],["2021-02-03",4.102,4.1646,4.0357,4.1646,539165.0],["2021-02-04",4.1683,4.2603,4.1314,4.2272,641112.0],["2021-02-05",4.2787,4.2861,4.2161,4.2677,443161.0],["2021-02-08",4.2861,4.3892,4.2308,4.356,481952.0],["2021-02-09",4.3781,4.4186,4.3045,4.415,561324.0],["2021-02-10",4.4186,4.5457,4.3929,4.4444,743119.0],["2021-02-11",4.4776,4.6101,4.415,4.496,2224179.0],["2021-02-12",4.4776,4.5549,4.4407,4.5365,2692221.0],["2021-02-16",4.5733,4.6101,4.4555,4.507,1261293.0],["2021-02-17",4.4628,4.6138,4.4297,4.6138,1343964.0],["2021-02-18",4.5954,4.7353,4.4371,4.6285,2913103.0],["2021-02-19",4.6028,4.7482,4.5972,4.739,1346635.0],["2021-02-22",4.7316,4.8347,4.6653,4.8126,2562421.0],["2021-02-23",4.8716,4.9489,4.7795,4.9047,1522969.0],["2021-02-24",4.9562,5.0925,4.9047,5.0557,1703482.0],["2021-02-25",5.1072,5.1845,4.9341,4.9526,1421865.0],["2021-02-26",4.971,5.052,4.8642,4.9121,1578379.0],["2021-03-01",5.0152,5.0851,4.9618,4.9931,1081999.0],["2021-03-02",4.7832,4.8163,4.6525,4.7095,9318748.0],["2021-03-03",4.7537,4.8623,4.7445,4.7464,8374475.0],["2021-03-04",4.82,4.9194,4.6451,4.8016,3168913.0],["2021-03-05",4.8605,4.9047,4.6212,4.8789,4043530.0],["2021-03-08",4.9157,5.0041,4.8126,4.9673,3471424.0],["2021-03-09",4.9747,5.0188,4.7684,4.9415,2128393.0],["2021-03-10",4.9673,5.1661,4.9157,5.1072,1457555.0],["2021-03-11",5.1183,5.1588,5.0244,5.1256,1348097.0],["2021-03-12",5.1183,5.2508,5.1005,5.2435,1526937.0],["2021-03-15",5.2287,5.3097,5.1477,5.2361,1901892.0],["2021-03-16",5.2287,5.2287,4.9968,5.063,1802890.0],["2021-03-17",5.044,5.1386,4.957,5.0894,3726576.0],["2021-03-18",5.0932,5.237,5.0175,5.0781,1883874.0],["2021-03-19",5.0516,5.2178,4.9986,5.0781,2999257.0],["2021-03-22",5.0781,5.1045,4.8662,4.9305,1298710.0],["2021-03-23",4.8775,4.9418,4.7621,4.8018,2004258.0],["2021-03-24",4.8548,4.9853,4.7943,4.8094,1582524.0],["2021-03-25",4.7413,5.0591,4.7337,5.0213,1732432.0],["2021-03-26",5.0818,5.1613,4.9891,5.0932,1731567.0],["2021-03-29",5.0516,5.0932,4.9608,4.9797,1265750.0],["2021-03-30",5.0099,5.2029,4.9759,5.1954,1576955.0],["2021-03-31",5.1878,5.2294,5.1083,5.131,3130163.0],["2021-04-01",5.1613,5.2218,5.1197,5.2218,1587162.0],["2021-04-05",5.2748,5.2975,5.167,5.2143,1544377.0],["2021-04-06",5.2143,5.2805,5.1727,5.271,1415607.0],["2021-04-07",5.2824,5.3164,5.184,5.2786,996053.0],["2021-04-08",5.2408,5.2786,5.1935,5.2483,1499801.0],["2021-04-09",5.2635,5.2748,5.2067,5.237,1322085.0],["2021-04-12",5.2483,5.2483,5.1386,5.184,1052917.0],["2021-04-13",5.1537,5.2313,5.1235,5.2181,1040369.0],["2021-04-14",5.2294,5.3127,5.2029,5.2067,1035255.0],["2021-04-15",5.271,5.3732,5.2143,5.3467,1643571.0],["2021-04-16",5.3883,5.4092,5.324,5.324,1401663.0],["2021-04-19",5.3202,5.3202,5.2408,5.3164,2014931.0],["2021-04-20",5.2748,5.3656,5.2162,5.2975,1756302.0],["2021-04-21",5.2975,5.4829,5.2521,5.4792,1757287.0],["2021-04-22",5.4981,5.6078,5.377,5.4073,2159891.0],["2021-04-23",5.5624,5.6721,5.4981,5.6646,2032466.0],["2021-04-26",5.7175,5.7932,5.6627,5.6873,1625280.0],["2021-04-27",5.744,5.744,5.6002,5.6456,2835236.0],["2021-04-28",5.6494,5.6835,5.6116,5.6381,2577862.0],["2021-04-29",5.6646,5.7402,5.5624,5.6229,1540776.0],["2021-04-30",5.5738,5.6116,5.5359,5.5813,1582826.0],["2021-05-03",5.6192,5.6532,5.5567,5.6002,1592969.0],["2021-05-04",5.604,5.6721,5.5529,5.6532,2112553.0],["2021-05-05",5.6267,5.5738,5.4451,5.4489,818516.0],["2021-05-06",5.4678,5.57,5.43,5.5586,1171396.0],["2021-05-07",5.551,5.6381,5.5208,5.5927,1675193.0],["2021-05-10",5.6154,5.6702,5.4413,5.4413,2533794.0],["2021-05-11",5.3429,5.464,5.2597,5.4527,2876311.0],["2021-05-12",5.4602,5.5132,5.2748,5.29,2065223.0],["2021-05-13",5.2937,5.4602,5.29,5.4262,1525688.0],["2021-05-14",5.4678,5.5965,5.4451,5.5889,1652917.0],["2021-05-17",5.5624,5.587,5.5056,5.5662,976070.0],["2021-05-18",5.5738,5.6248,5.5094,5.517,840000.0],["2021-05-19",5.4678,5.4867,5.3127,5.4073,1755546.0],["2021-05-20",5.4035,5.4451,5.324,5.4148,1366197.0],["2021-05-21",5.4413,5.4716,5.3997,5.4375,963247.0],["2021-05-24",5.4905,5.5397,5.4262,5.5246,1006157.0],["2021-05-25",5.5435,5.6116,5.4829,5.4943,1265719.0],["2021-05-26",5.4981,5.6078,5.4527,5.6002,1185574.0],["2021-05-27",5.6381,5.6986,5.5738,5.6305,1417896.0],["2021-05-28",5.6532,5.6837,5.6002,5.6646,945764.0],["2021-06-01",5.6646,5.8273,5.6646,5.8084,2007717.0],["2021-06-02",5.8386,5.9067,5.7743,5.8954,1550410.0],["2021-06-03",5.8992,5.8992,5.7686,5.7781,1261331.0],["2021-06-04",5.7781,5.8424,5.6835,5.7024,1246852.0],["2021-06-07",5.7138,5.8462,5.7138,5.8046,1068198.0],["2021-06-08",5.8311,5.9162,5.8235,5.8954,1606777.0],["2021-06-09",6.0365,6.122,6.0288,6.122,1858225.0],["2021-06-10",6.1259,6.1764,6.0559,6.1026,1629142.0],["2021-06-11",6.087,6.1336,6.0501,6.0987,1465211.0],["2021-06-14",6.1064,6.1803,6.0462,6.0831,1079383.0],["2021-06-15",6.0404,6.0909,5.9724,6.0016,1046664.0],["2021-06-16",5.9821,6.0307,5.9239,5.9433,1117956.0],["2021-06-17",5.9433,5.9783,5.7219,5.7996,1245151.0],["2021-06-18",5.7374,5.7957,5.6675,5.6792,2289804.0],["2021-06-21",5.718,5.9006,5.7025,5.8656,1531953.0],["2021-06-22",5.854,5.8734,5.7452,5.753,1689460.0],["2021-06-23",5.7452,5.8384,5.7258,5.7568,1686811.0],["2021-06-24",5.7957,5.8229,5.6694,5.7879,1579210.0],["2021-06-25",5.7763,5.8967,5.7646,5.8345,4224326.0],["2021-06-28",5.8306,5.8345,5.6325,5.7724,2199537.0],["2021-06-29",5.7685,5.9122,5.753,5.8306,2223504.0],["2021-06-30",5.8268,5.8811,5.8073,5.8501,2925061.0],["2021-07-01",5.8811,5.9491,5.7937,5.854,1484465.0],["2021-07-02",5.8695,5.9045,5.7724,5.7957,857182.0],["2021-07-06",5.7957,5.8229,5.683,5.819,1617127.0],["2021-07-07",5.7607,5.8015,5.6869,5.7413,2182889.0],["2021-07-08",5.652,5.7219,5.582,5.6442,1794843.0],["2021-07-09",5.7258,5.885,5.7219,5.8811,828073.0],["2021-07-12",5.8268,6.0093,5.784,6.0055,1399952.0],["2021-07-13",5.9744,5.9763,5.8268,5.8578,2146227.0],["2021-07-14",5.8695,5.955,5.8268,5.9161,1006551.0],["2021-07-15",5.8695,5.9278,5.8345,5.9083,1157311.0],["2021-07-16",5.9666,5.9783,5.8112,5.8229,944672.0],["2021-07-19",5.6869,5.7219,5.4694,5.5121,1836676.0],["2021-07-20",5.5393,5.9394,5.5277,5.9045,2324497.0],["2021-07-21",5.9705,6.087,5.92,6.0132,1147411.0],["2021-07-22",5.9511,5.9783,5.784,5.819,1013671.0],["2021-07-23",5.8617,5.9239,5.7762,5.8889,770276.0],["2021-07-26",5.9006,6.0227,5.8811,5.9821,942074.0],["2021-07-27",5.92,6.021,5.885,6.0093,1780951.0],["2021-07-28",6.0521,6.0676,5.885,5.986,1618404.0],["2021-07-29",6.0249,6.4192,6.0249,6.2308,2401225.0],["2021-07-30",6.2812,6.3978,6.1569,6.1608,1875876.0],["2021-08-02",6.2152,6.4133,6.1084,6.122,1240914.0],["2021-08-03",6.1803,6.1803,6.0288,6.1453,1736919.0],["2021-08-04",6.087,6.1958,5.986,5.9938,974906.0],["2021-08-05",6.0404,6.2094,6.0365,6.1414,1415075.0],["2021-08-06",6.2308,6.2929,6.1453,6.2308,885613.0],["2021-08-09",6.1919,6.2094,6.1142,6.122,740339.0],["2021-08-10",6.1103,6.1783,6.0637,6.0909,1067382.0],["2021-08-11",6.1181,6.2269,6.0365,6.2152,714728.0],["2021-08-12",6.2657,6.2735,6.0093,6.0559,1432947.0],["2021-08-13",6.0559,6.1259,6.0404,6.0987,664095.0],["2021-08-16",6.0521,6.1569,6.0054,6.0326,663916.0],["2021-08-17",5.9394,5.9821,5.7296,5.854,2230791.0],["2021-08-18",5.7258,5.9511,5.7141,5.885,1199172.0],["2021-08-19",5.8306,5.955,5.7763,5.9511,1641757.0],["2021-08-20",5.9394,6.0443,5.8462,6.0326,1132967.0],["2021-08-23",6.0404,6.0909,5.9919,6.0326,966101.0],["2021-08-24",6.0482,6.0987,6.021,6.087,691431.0],["2021-08-25",6.1064,6.2036,6.0443,6.1336,1097393.0],["2021-08-26",6.1531,6.1531,6.0249,6.0288,1055630.0],["2021-08-27",6.0793,6.3143,6.0793,6.2929,1318671.0],["2021-08-30",6.324,6.3356,6.1531,6.1997,850390.0],["2021-08-31",6.1725,6.3084,6.1298,6.2579,2194608.0],["2021-09-01",6.3046,6.3279,6.2443,6.2774,1325188.0],["2021-09-02",6.3007,6.324,6.2358,6.2774,1143960.0],["2021-09-03",6.2463,6.2851,6.1841,6.2774,566822.0],["2021-09-07",6.2308,6.2812,6.1725,6.1841,515726.0],["2021-09-08",6.1492,6.2443,6.122,6.1764,534140.0],["2021-09-09",6.1336,6.188,6.0831,6.0831,530837.0],["2021-09-10",6.1103,6.122,5.9355,5.9355,701374.0],["2021-09-13",6.0055,6.1725,5.9355,6.1298,831518.0],["2021-09-14",6.1686,6.1997,6.0404,6.0909,798789.0],["2021-09-15",6.0831,6.188,6.0637,6.1569,696433.0],["2021-09-16",6.2152,6.2696,6.1725,6.2113,974893.0],["2021-09-17",6.2618,6.2696,6.0715,6.1142,2781144.0],["2021-09-20",5.9472,6.0831,5.9025,6.0132,1143591.0],["2021-09-21",6.0987,6.1259,6.0249,6.0326,612295.0],["2021-09-22",6.0948,6.2016,6.0598,6.1531,750857.0],["2021-09-23",6.3936,6.3975,6.278,6.2939,1028797.0],["2021-09-24",6.2421,6.3218,6.2102,6.2142,1022124.0],["2021-09-27",6.2381,6.3816,6.2142,6.2261,1004657.0],["2021-09-28",6.2381,6.264,6.1504,6.1743,1123968.0],["2021-09-29",6.1863,6.3098,6.1624,6.262,1220667.0],["2021-09-30",6.278,6.3019,6.1285,6.1544,1808644.0],["2021-10-01",6.2222,6.4852,6.1823,6.4334,1483532.0],["2021-10-04",6.4175,6.563,6.3816,6.537,1951707.0],["2021-10-05",6.541,6.555,6.4613,6.5211,2018744.0],["2021-10-06",6.4454,6.545,6.3497,6.545,1282713.0],["2021-10-07",6.5849,6.7244,6.5729,6.6487,1450892.0],["2021-10-08",6.6566,6.7045,6.561,6.5689,859922.0],["2021-10-11",6.5689,6.6287,6.5211,6.6048,502002.0],["2021-10-12",6.6088,6.6945,6.569,6.6367,685035.0],["2021-10-13",6.6088,6.7483,6.5689,6.7443,1617045.0],["2021-10-14",6.8081,6.836,6.6766,6.7124,1207663.0],["2021-10-15",6.8041,6.828,6.6646,6.6686,1110921.0],["2021-10-18",6.6566,6.7124,6.6287,6.6885,1059738.0],["2021-10-19",6.7204,6.7204,6.4992,6.5131,2014070.0],["2021-10-20",6.5012,6.6327,6.4613,6.6247,1318465.0],["2021-10-21",6.6327,6.6467,6.5052,6.545,1283768.0],["2021-10-22",6.549,6.6447,6.5052,6.545,1092008.0],["2021-10-25",6.6208,6.826,6.4494,6.7084,2315994.0],["2021-10-26",6.7642,6.7642,6.5929,6.6048,1843035.0],["2021-10-27",6.6367,6.6726,6.3457,6.3696,2229233.0],["2021-10-28",6.3896,6.4932,6.3358,6.4852,1002395.0],["2021-10-29",6.4414,6.4693,6.3098,6.3338,1322486.0],["2021-11-01",6.3975,6.5889,6.3696,6.557,1102593.0],["2021-11-02",6.6088,6.6487,6.5032,6.5052,1500043.0],["2021-11-03",6.4733,6.8798,6.4733,6.8519,1677302.0],["2021-11-04",6.8798,6.9277,6.6546,6.6845,1312673.0],["2021-11-05",6.8081,7.0194,6.7583,6.8838,1223682.0],["2021-11-08",6.9117,6.9356,6.6606,6.6805,804000.0],["2021-11-09",6.6487,6.7363,6.6327,6.6845,659695.0],["2021-11-10",6.6327,6.7762,6.6327,6.7164,768004.0],["2021-11-11",6.7363,6.7662,6.6726,6.6885,687549.0],["2021-11-12",6.6885,6.7204,6.6347,6.6447,455262.0],["2021-11-15",6.6686,6.7164,6.561,6.5809,3113624.0],["2021-11-16",6.5849,6.5849,6.5091,6.5211,954363.0],["2021-11-17",6.5211,6.5929,6.4055,6.5809,765033.0],["2021-11-18",6.5729,6.6965,6.5689,6.6805,1465204.0],["2021-11-19",6.5889,6.6766,6.5052,6.6128,1276931.0],["2021-11-22",6.6487,6.7922,6.5809,6.7164,1326638.0],["2021-11-23",6.6726,6.836,6.6447,6.7363,1352464.0],["2021-11-24",6.6885,6.7383,6.5968,6.7164,628242.0],["2021-11-26",6.4215,6.4422,6.1285,6.3019,1159692.0],["2021-11-29",6.3816,6.3856,6.1504,6.2261,2071328.0],["2021-11-30",6.1105,6.1604,5.9591,6.0029,1993769.0],["2021-12-01",6.2222,6.254,5.8714,5.8714,1573181.0],["2021-12-02",5.9511,6.274,5.8833,6.1823,1858606.0],["2021-12-03",6.1663,6.2222,6.0288,6.1345,1581548.0],["2021-12-06",6.274,6.3975,6.1783,6.3338,1422023.0],["2021-12-07",6.4494,6.4494,6.2381,6.258,3010982.0],["2021-12-08",6.266,6.3298,6.2261,6.3019,2206508.0],["2021-12-09",6.3441,6.4219,6.1969,6.2378,2444436.0],["2021-12-10",6.2951,6.3155,6.1274,6.246,2194454.0],["2021-12-13",6.1928,6.2235,6.0374,6.1314,1903976.0],["2021-12-14",6.113,6.1764,5.9903,6.0046,2020175.0],["2021-12-15",6.0005,6.0926,5.9065,6.0415,1892195.0],["2021-12-16",6.0864,6.156,5.9965,6.0374,1540303.0],["2021-12-17",6.0087,6.1826,6.0087,6.1314,4835094.0],["2021-12-20",6.0374,6.066,5.7919,5.9024,1132634.0],["2021-12-21",5.9474,6.1478,5.9433,6.0701,952355.0],["2021-12-22",6.1069,6.1969,6.0701,6.1683,992808.0],["2021-12-23",6.1969,6.2419,6.1356,6.2296,2414744.0],["2021-12-27",6.2337,6.3114,6.1683,6.3114,973305.0],["2021-12-28",6.2746,6.3891,6.2562,6.3687,1177482.0],["2021-12-29",6.3564,6.385,6.3032,6.3728,831933.0],["2021-12-30",6.3728,6.5323,6.3707,6.4709,1114320.0],["2021-12-31",6.4628,6.5855,6.4464,6.475,1091559.0],["2022-01-03",6.4955,6.6305,6.4955,6.5568,968773.0],["2022-01-04",6.5937,6.7041,6.5732,6.7,941042.0],["2022-01-05",6.7041,6.7532,6.5221,6.5323,1261308.0],["2022-01-06",6.5977,6.6509,6.5364,6.5691,896911.0],["2022-01-07",6.5487,6.5937,6.5221,6.5568,1258771.0],["2022-01-10",6.5364,6.5507,6.4505,6.5282,1366026.0],["2022-01-11",6.5078,6.5732,6.3891,6.4955,839452.0],["2022-01-12",6.4791,6.5405,6.4607,6.4791,916462.0],["2022-01-13",6.5364,6.6407,6.5078,6.5937,767653.0],["2022-01-14",6.5446,6.5609,6.4546,6.5487,869915.0],["2022-01-18",6.4709,6.5118,6.3953,6.4219,770778.0],["2022-01-19",6.4178,6.4484,6.1928,6.1928,806992.0],["2022-01-20",6.1846,6.3155,6.0374,6.0537,897346.0],["2022-01-21",6.0496,6.0905,5.9596,5.9719,1310904.0],["2022-01-24",5.8697,5.9596,5.7183,5.9269,2453414.0],["2022-01-25",5.8451,6.0578,5.7613,6.0046,1933173.0],["2022-01-26",6.1028,6.2337,5.9821,6.0374,1740363.0],["2022-01-27",6.0905,6.1723,5.8574,5.9065,1395229.0],["2022-01-28",5.9065,6.1192,5.8083,6.1192,1563371.0],["2022-01-31",5.9801,6.0783,5.9228,6.0578,2529319.0],["2022-02-01",6.0578,6.1274,5.9596,6.0701,2822135.0],["2022-02-02",6.0537,6.1314,6.0333,6.0946,1825789.0],["2022-02-03",6.0701,6.111,5.9883,6.021,1584294.0],["2022-02-04",5.9515,6.0721,5.8328,5.9924,2053135.0],["2022-02-07",5.9965,6.0937,5.9842,6.0292,1828043.0],["2022-02-08",6.0169,6.111,5.9965,6.0578,1930819.0],["2022-02-09",6.1846,6.1928,6.0312,6.1233,1576286.0],["2022-02-10",6.0415,6.3257,6.0415,6.156,2162735.0],["2022-02-11",6.1928,6.3564,6.156,6.2378,3610699.0],["2022-02-14",6.2582,6.2623,6.111,6.1764,2502610.0],["2022-02-15",6.2214,6.2991,6.1969,6.246,1794129.0],["2022-02-16",6.2787,6.4668,6.2582,6.4628,1936027.0],["2022-02-17",6.4219,6.4832,6.3605,6.4137,1495349.0],["2022-02-18",6.3932,6.4382,6.3073,6.3319,1338454.0],["2022-02-22",6.3319,6.3646,6.2194,6.2705,1619766.0],["2022-02-23",6.2869,6.3728,6.1723,6.1805,1335397.0],["2022-02-24",6.0455,6.4034,5.9719,6.3687,3077090.0],["2022-02-25",6.4137,6.5487,6.3482,6.5487,2483872.0],["2022-02-28",6.4505,6.5282,6.3114,6.3605,1744530.0],["2022-03-01",6.3482,6.385,6.201,6.2664,1941172.0],["2022-03-02",6.3237,6.5364,6.246,6.4996,2032967.0],["2022-03-03",6.5609,6.5977,6.4587,6.5405,1287761.0],["2022-03-04",6.4382,6.5527,6.4055,6.5446,1364355.0],["2022-03-07",6.5364,6.5977,6.381,6.385,2267514.0],["2022-03-08",6.43,6.5589,6.3994,6.4791,1422998.0],["2022-03-09",6.5814,6.6795,6.5098,6.52,1014322.0],["2022-03-10",6.4382,6.5446,6.3973,6.5405,1322522.0],["2022-03-11",6.5732,6.655,6.5159,6.5732,1049021.0],["2022-03-14",6.61,6.6673,6.4587,6.5078,1369213.0],["2022-03-15",6.5691,6.61,6.5037,6.5732,1662855.0],["2022-03-16",6.7695,6.8452,6.5719,6.7233,1098072.0],["2022-03-17",6.635,6.7611,6.5509,6.7191,1262852.0],["2022-03-18",6.7779,6.9125,6.7107,6.8747,2394947.0],["2022-03-21",6.862,6.9167,6.6728,6.7191,1592948.0],["2022-03-22",6.7695,6.8915,6.7401,6.8074,946777.0],["2022-03-23",6.7569,6.7906,6.6602,6.6812,692605.0],["2022-03-24",6.6728,6.7233,6.635,6.7233,792954.0],["2022-03-25",6.6938,6.8347,6.6938,6.8074,803723.0],["2022-03-28",6.8032,6.8242,6.7275,6.8032,805829.0],["2022-03-29",6.8957,7.1269,6.8725,7.1185,2130745.0],["2022-03-30",7.1101,7.1374,7.0008,7.0765,1645400.0],["2022-03-31",7.0933,7.1627,6.9882,7.026,2234654.0],["2022-04-01",7.0344,7.0891,6.9377,7.0891,1923460.0],["2022-04-04",7.1059,7.1437,6.8957,7.0512,1493714.0],["2022-04-05",7.0891,7.1164,6.8284,6.8789,2352518.0],["2022-04-06",6.8536,6.9251,6.7653,6.8326,2181183.0],["2022-04-07",6.8284,6.8284,6.6812,6.7275,1830329.0],["2022-04-08",6.7107,6.8431,6.7107,6.7737,1708093.0],["2022-04-11",6.7821,6.8704,6.7485,6.799,1721552.0],["2022-04-12",6.82,6.9314,6.8116,6.8452,1915091.0],["2022-04-13",6.8578,6.9209,6.8116,6.8999,1146510.0],["2022-04-14",6.9503,7.005,6.8957,6.8999,1521263.0],["2022-04-18",6.8915,6.9587,6.8536,6.8915,1522515.0],["2022-04-19",6.9083,7.0428,6.9083,7.0092,1599035.0],["2022-04-20",7.0849,7.1858,7.0681,7.1353,1583292.0],["2022-04-21",7.2026,7.2026,7.0597,7.0681,1609678.0],["2022-04-22",7.0218,7.0681,6.9377,6.9419,1662614.0],["2022-04-25",6.9503,7.0891,6.8578,7.0765,2877949.0],["2022-04-26",7.0386,7.2405,6.8789,7.0681,2418771.0],["2022-04-27",7.0765,7.1038,6.9251,6.9419,2149283.0],["2022-04-28",7.0386,7.087,6.8662,7.047,1833819.0],["2022-04-29",6.9714,7.0176,6.6686,6.6854,2308263.0],["2022-05-02",6.6938,6.7443,6.3785,6.5088,1340998.0],["2022-05-03",6.5509,6.677,6.4689,6.614,1250252.0],["2022-05-04",6.6224,6.8284,6.5845,6.8116,1725664.0],["2022-05-05",6.7443,6.8158,6.4815,6.5509,1881505.0],["2022-05-06",6.4878,6.5551,6.3701,6.4584,1957583.0],["2022-05-09",6.3911,6.4184,6.1683,6.2019,1736876.0],["2022-05-10",6.2734,6.3596,6.0884,6.1809,1872108.0],["2022-05-11",6.2019,6.3301,6.0043,6.0127,1784919.0],["2022-05-12",6.0127,6.1493,5.9496,6.1178,1919469.0],["2022-05-13",6.1767,6.3407,6.122,6.3322,1995510.0],["2022-05-16",6.3491,6.3848,6.2755,6.286,1803260.0],["2022-05-17",6.3743,6.4773,6.3407,6.471,1488880.0],["2022-05-18",6.4121,6.4584,6.08,6.122,2285520.0],["2022-05-19",6.0758,6.1683,5.9559,5.9664,2248357.0],["2022-05-20",6.0505,6.0589,5.6952,5.8235,2031489.0],["2022-05-23",5.895,6.0631,5.7919,6.0589,3171113.0],["2022-05-24",6.0463,6.4941,5.9833,6.4794,9160994.0],["2022-05-25",6.4205,6.6098,6.4205,6.5088,2853808.0],["2022-05-26",6.5509,6.6581,6.5383,6.6308,1386849.0],["2022-05-27",6.677,6.7653,6.6497,6.7275,1524947.0],["2022-05-31",6.656,6.7317,6.5719,6.6098,3859558.0],["2022-06-01",6.635,6.6602,6.3428,6.429,1851516.0],["2022-06-02",6.4248,6.5004,6.3491,6.45,1548126.0],["2022-06-03",6.4121,6.5299,6.3785,6.4584,2142889.0],["2022-06-06",6.5425,6.5509,6.2103,6.2566,2070191.0],["2022-06-07",6.2439,6.3659,6.1788,6.3617,1972153.0],["2022-06-08",6.4426,6.4643,6.3127,6.3604,1846116.0],["2022-06-09",6.3387,6.3387,6.0919,6.1092,1250425.0],["2022-06-10",6.0226,6.0573,5.9166,5.9231,1843050.0],["2022-06-13",5.7715,5.7802,5.4906,5.5204,1780485.0],["2022-06-14",5.555,5.555,5.3667,5.4295,1653788.0],["2022-06-15",5.4987,5.7499,5.4684,5.6979,3545307.0],["2022-06-16",5.555,5.6438,5.5031,5.5723,2997722.0],["2022-06-17",5.5983,5.7455,5.5962,5.6373,3841102.0],["2022-06-21",5.7239,5.7585,5.6027,5.6027,2147334.0],["2022-06-22",5.5031,5.7715,5.4684,5.6719,1919085.0],["2022-06-23",5.6676,5.7932,5.6243,5.7802,2143346.0],["2022-06-24",5.8278,6.0486,5.8126,5.9317,5138149.0],["2022-06-27",5.962,6.04,5.8841,5.9707,2368538.0],["2022-06-28",6.027,6.1287,5.9434,5.9664,2083040.0],["2022-06-29",5.9577,5.9577,5.8722,5.9274,2962745.0],["2022-06-30",5.7802,5.9209,5.7455,5.8321,3155437.0],["2022-07-01",5.8018,5.9274,5.7152,5.9057,1857454.0],["2022-07-05",5.7845,5.8711,5.6871,5.8668,1474861.0],["2022-07-06",5.8321,5.949,5.7434,5.7975,1632125.0],["2022-07-07",5.8581,5.9057,5.8062,5.8191,1050124.0],["2022-07-08",5.8365,5.8538,5.7239,5.7758,1086904.0],["2022-07-11",5.7282,5.7975,5.6546,5.7109,1371786.0],["2022-07-12",5.6719,5.8624,5.6719,5.8321,1240560.0],["2022-07-13",5.7542,5.7997,5.6893,5.7282,1072111.0],["2022-07-14",5.5897,5.6719,5.5897,5.6416,1166724.0],["2022-07-15",5.7845,5.8365,5.6503,5.7975,1756459.0],["2022-07-18",5.8538,5.8884,5.7845,5.8148,1123390.0],["2022-07-19",5.9101,6.0096,5.8538,6.0096,907862.0],["2022-07-20",5.9664,6.1049,5.9577,6.0573,951449.0],["2022-07-21",6.0443,6.0443,5.9101,6.04,889007.0],["2022-07-22",6.0659,6.0962,5.988,6.0226,848501.0],["2022-07-25",6.0486,6.0724,5.9902,6.0313,1336906.0],["2022-07-26",6.0053,6.04,5.9274,5.936,1041502.0],["2022-07-27",5.9187,6.1092,5.9057,6.0876,1376915.0],["2022-07-28",6.0486,6.3084,5.949,6.3084,1253263.0],["2022-07-29",6.3127,6.3495,6.2391,6.3257,1353129.0],["2022-08-01",6.2478,6.2868,6.1655,6.2478,1383970.0],["2022-08-02",6.2348,6.2824,6.1049,6.1092,959032.0],["2022-08-03",6.1828,6.2521,6.1395,6.1525,1329083.0],["2022-08-04",6.1525,6.1525,6.0248,6.0703,937697.0],["2022-08-05",6.0356,6.0984,6.0096,6.0616,580489.0],["2022-08-08",6.1006,6.2521,6.1006,6.2348,998602.0],["2022-08-09",6.2521,6.2521,6.1309,6.1915,827902.0],["2022-08-10",6.2997,6.356,6.2391,6.3257,617287.0],["2022-08-11",6.3993,6.4643,6.3171,6.3647,1427713.0],["2022-08-12",6.408,6.5076,6.4015,6.5032,624149.0],["2022-08-15",6.4946,6.5639,6.4578,6.5639,559301.0],["2022-08-16",6.6288,6.7587,6.6158,6.6894,1232012.0],["2022-08-17",6.5898,6.5985,6.4534,6.4816,1130455.0],["2022-08-18",6.5162,6.5509,6.4513,6.4859,836130.0],["2022-08-19",6.4686,6.4839,6.2435,6.2608,1258123.0],["2022-08-22",6.1569,6.185,6.0226,6.0313,1602786.0],["2022-08-23",6.0053,6.0746,5.949,5.975,1646913.0],["2022-08-24",5.949,6.0573,5.949,5.988,929842.0],["2022-08-25",5.9707,6.1006,5.9577,6.0616,1312514.0],["2022-08-26",6.0876,6.0876,5.8408,5.8408,1406624.0],["2022-08-29",5.7845,5.817,5.7261,5.7455,1225420.0],["2022-08-30",5.8018,5.8018,5.6914,5.6979,2055216.0],["2022-08-31",5.6849,5.7196,5.581,5.6113,1410143.0],["2022-09-01",5.581,5.6113,5.4814,5.607,880490.0],["2022-09-02",5.7152,5.7152,5.5334,5.5464,1176714.0],["2022-09-06",5.594,5.6156,5.4576,5.5767,2053572.0],["2022-09-07",5.5767,5.7239,5.5637,5.6849,1609244.0],["2022-09-08",5.6416,5.7369,5.6027,5.6893,2251838.0],["2022-09-09",5.7542,5.8484,5.7066,5.8148,2435511.0],["2022-09-12",5.8841,5.9187,5.8365,5.8798,1071632.0],["2022-09-13",5.7066,5.7888,5.5291,5.5637,1452294.0],["2022-09-14",5.5334,5.5507,5.4598,5.5161,1317887.0],["2022-09-15",5.5031,5.568,5.4598,5.4598,1476015.0],["2022-09-16",5.4165,5.555,5.384,5.555,3230998.0],["2022-09-19",5.603,5.724,5.603,5.7195,1019461.0],["2022-09-20",5.6657,5.6657,5.5245,5.5671,1013653.0],["2022-09-21",5.6254,5.6478,5.4147,5.4147,892864.0],["2022-09-22",5.3923,5.4237,5.1682,5.1816,2065663.0],["2022-09-23",5.092,5.1413,5.0046,5.0651,1795790.0],["2022-09-26",5.0382,5.0628,4.8186,4.8679,1861766.0],["2022-09-27",4.9261,4.9485,4.8141,4.8365,1413844.0],["2022-09-28",4.8903,4.9889,4.8365,4.953,1551731.0],["2022-09-29",4.8903,4.8948,4.6706,4.7692,1509401.0],["2022-09-30",4.8096,4.8746,4.7737,4.8006,2076821.0],["2022-10-03",4.8992,4.9172,4.7827,4.8768,1538129.0],["2022-10-04",4.971,5.083,4.9575,5.083,1116095.0],["2022-10-05",4.9485,5.0315,4.8992,5.0023,1129188.0],["2022-10-06",4.9844,5.0315,4.9329,4.9485,1619090.0],["2022-10-07",4.8768,4.9172,4.758,4.7917,1704130.0],["2022-10-10",4.8365,4.897,4.8096,4.8454,1408525.0],["2022-10-11",4.8454,4.9844,4.7961,4.9575,1390683.0],["2022-10-12",4.953,4.9732,4.8813,4.9261,910751.0],["2022-10-13",4.8275,5.0584,4.7603,5.0292,1508287.0],["2022-10-14",5.1099,5.1323,4.8746,4.8948,996213.0],["2022-10-17",5.0382,5.1458,5.0292,5.1144,1871864.0],["2022-10-18",5.2175,5.2758,5.1346,5.1906,1747439.0],["2022-10-19",5.1189,5.1592,4.9844,5.0561,1186330.0],["2022-10-20",5.0472,5.1144,5.0247,5.0561,1454166.0],["2022-10-21",5.092,5.1816,4.9889,5.1816,1592447.0],["2022-10-24",5.2309,5.2444,5.1346,5.213,2091495.0],["2022-10-25",5.3744,5.4976,5.2747,5.4371,2035150.0],["2022-10-26",5.4909,5.5223,5.3632,5.3788,2103654.0],["2022-10-27",5.4057,5.4819,5.3744,5.4057,1580859.0],["2022-10-28",5.4102,5.5537,5.3833,5.5492,1286701.0],["2022-10-31",5.5088,5.585,5.4685,5.5492,1955480.0],["2022-11-01",5.6119,5.6299,5.5312,5.5716,876014.0],["2022-11-02",5.5581,5.6545,5.4371,5.4416,1421754.0],["2022-11-03",5.3564,5.473,5.2533,5.4371,950744.0],["2022-11-04",5.5044,5.6164,5.4595,5.5581,1432074.0],["2022-11-07",5.5806,5.6523,5.4461,5.5178,1496305.0],["2022-11-08",5.5447,5.5738,5.455,5.5626,3179844.0],["2022-11-09",5.5492,5.5895,5.4797,5.4999,1786789.0],["2022-11-10",5.7554,5.9078,5.733,5.8898,1320823.0],["2022-11-11",5.8854,5.9257,5.8495,5.8809,987794.0],["2022-11-14",5.8585,5.9078,5.7778,5.8226,1972434.0],["2022-11-15",5.9167,5.9683,5.8562,5.9391,2265901.0],["2022-11-16",5.9033,5.9212,5.8192,5.836,1255842.0],["2022-11-17",5.7598,5.8517,5.7374,5.845,819945.0],["2022-11-18",5.9571,6.0064,5.8809,5.9257,926035.0],["2022-11-21",5.9122,5.9571,5.8517,5.9167,895389.0],["2022-11-22",5.9705,6.0288,5.9436,6.0243,1097437.0],["2022-11-23",6.0019,6.0266,5.9571,5.9705,630790.0],["2022-11-25",5.9974,6.0243,5.9616,5.984,222711.0],["2022-11-28",5.9391,5.9795,5.8136,5.8136,1101501.0],["2022-11-29",5.8271,6.0378,5.7823,6.0288,1462084.0],["2022-11-30",5.984,6.0915,5.9078,6.0915,1289128.0],["2022-12-01",6.1409,6.1991,6.0153,6.0781,1724191.0],["2022-12-02",5.9929,6.1027,5.9929,6.0647,986689.0],["2022-12-05",5.975,6.0176,5.9324,5.9526,1403098.0],["2022-12-06",5.9929,6.0355,5.9414,5.9571,1735960.0],["2022-12-07",5.9167,6.0422,5.9078,5.975,1309771.0],["2022-12-08",6.1451,6.1798,6.0894,6.1543,1198547.0],["2022-12-09",6.0987,6.1752,6.0894,6.1497,1314824.0],["2022-12-12",6.1821,6.2308,6.1265,6.2192,2074881.0],["2022-12-13",6.4602,6.4695,6.247,6.2934,2886180.0],["2022-12-14",6.2609,6.4115,6.2609,6.298,1672881.0],["2022-12-15",6.2192,6.2424,6.1312,6.2099,2255646.0],["2022-12-16",6.0987,6.1543,5.9898,6.0709,5885965.0],["2022-12-19",6.0477,6.1033,5.9875,6.0431,1794786.0],["2022-12-20",6.006,6.1219,5.9319,6.0709,2533694.0],["2022-12-21",6.2099,6.3165,6.1937,6.2007,2392997.0],["2022-12-22",6.1265,6.2864,6.0663,6.2748,2896217.0],["2022-12-23",6.2238,6.3351,6.2238,6.3119,910608.0],["2022-12-27",6.3165,6.3629,6.2957,6.3165,903191.0],["2022-12-28",6.349,6.3536,6.1196,6.1265,971042.0],["2022-12-29",6.1312,6.2748,6.1312,6.247,1738296.0],["2022-12-30",6.1729,6.342,6.1729,6.3304,1882945.0],["2023-01-03",6.4463,6.4741,6.2655,6.3212,1338753.0],["2023-01-04",6.3999,6.4509,6.3443,6.3536,1511949.0],["2023-01-05",6.3165,6.3165,6.013,6.0616,1760591.0],["2023-01-06",6.0524,6.1404,6.0477,6.057,2370553.0],["2023-01-09",5.969,6.1381,5.969,6.0014,2208355.0],["2023-01-10",5.867,5.9087,5.7233,5.8485,2378267.0],["2023-01-11",5.8902,6.1126,5.8902,6.1033,2731944.0],["2023-01-12",6.1682,6.2401,6.0616,6.2285,1637662.0],["2023-01-13",6.1682,6.203,6.1219,6.1265,955103.0],["2023-01-17",6.108,6.2516,6.108,6.2099,1183247.0],["2023-01-18",6.2053,6.2331,5.9968,6.0663,1720103.0],["2023-01-19",6.0477,6.0918,5.9133,5.9226,1896723.0],["2023-01-20",5.9504,5.969,5.8346,5.969,1186838.0],["2023-01-23",5.9782,6.1219,5.9458,6.1219,1177496.0],["2023-01-24",6.0524,6.1729,6.0524,6.1543,1005321.0],["2023-01-25",6.1451,6.1613,6.0802,6.1404,880671.0],["2023-01-26",6.1868,6.2053,6.1173,6.1636,1277643.0],["2023-01-27",6.1358,6.254,6.1358,6.2238,1017282.0],["2023-01-30",6.1543,6.2192,6.0941,6.0987,790897.0],["2023-01-31",6.0987,6.3327,6.0848,6.3258,1652108.0],["2023-02-01",6.2841,6.4787,6.247,6.4277,1488373.0],["2023-02-02",6.5065,6.6201,6.488,6.5621,1726978.0],["2023-02-03",6.4834,6.4834,6.3536,6.3907,1208931.0],["2023-02-06",6.3119,6.3582,6.2285,6.349,1006495.0],["2023-02-07",6.2841,6.4208,6.2331,6.3443,1771755.0],["2023-02-08",6.2377,6.4834,6.1682,6.3721,1809701.0],["2023-02-09",6.4046,6.444,6.2586,6.2887,1754456.0],["2023-02-10",6.2563,6.4185,6.2262,6.4092,902248.0],["2023-02-13",6.4185,6.4463,6.4046,6.4277,976725.0],["2023-02-14",6.3675,6.4764,6.3443,6.4185,1088383.0],["2023-02-15",6.3814,6.4416,6.3629,6.4231,977094.0],["2023-02-16",6.3165,6.4532,6.3165,6.4046,728199.0],["2023-02-17",6.4416,6.4416,6.3165,6.3768,1150727.0],["2023-02-21",6.2934,6.2934,6.0454,6.0941,1818362.0],["2023-02-22",6.1219,6.247,6.0987,6.159,1605380.0],["2023-02-23",6.2331,6.3119,6.1798,6.3073,1078244.0],["2023-02-24",6.2192,6.2702,6.196,6.2655,1195868.0],["2023-02-27",6.3351,6.3768,6.2377,6.247,1267153.0],["2023-02-28",6.2424,6.3524,6.196,6.196,1891518.0],["2023-03-01",6.1358,6.2053,6.0825,6.1729,878196.0],["2023-03-02",6.1497,6.1729,6.0941,6.1404,996434.0],["2023-03-03",6.1821,6.1868,6.1173,6.159,868980.0],["2023-03-06",6.159,6.1798,6.057,6.108,1175884.0],["2023-03-07",6.1173,6.1173,5.8693,5.9272,886587.0],["2023-03-08",5.9411,6.0338,5.9087,6.0292,974891.0],["2023-03-09",6.0385,6.0431,5.8346,5.8485,970915.0],["2023-03-10",5.8207,5.8299,5.5611,5.6399,1295103.0],["2023-03-13",5.5843,5.7002,5.5426,5.6167,2112216.0],["2023-03-14",5.7975,5.7975,5.6608,5.765,2061168.0],["2023-03-15",5.626,5.7581,5.6214,5.7326,2012024.0],["2023-03-16",5.808,5.9161,5.7239,5.784,1839622.0],["2023-03-17",5.7215,5.7311,5.5126,5.6158,4482464.0],["2023-03-20",5.6543,5.8344,5.6206,5.7792,1646614.0],["2023-03-21",5.8801,5.9329,5.8224,5.8368,1691292.0],["2023-03-22",5.8368,5.8368,5.539,5.5486,2081222.0],["2023-03-23",5.5486,5.6375,5.4069,5.4237,4190114.0],["2023-03-24",5.3901,5.5582,5.3516,5.5198,3291934.0],["2023-03-27",5.6447,5.6447,5.551,5.5582,2816497.0],["2023-03-28",5.5102,5.6254,5.4717,5.611,2213465.0],["2023-03-29",5.7167,5.7431,5.6255,5.6879,2127327.0],["2023-03-30",5.7552,5.7984,5.6591,5.7215,1439062.0],["2023-03-31",5.7744,5.9041,5.7672,5.8993,1590449.0],["2023-04-03",5.9329,6.0002,5.8392,5.9041,1048354.0],["2023-04-04",5.9281,5.9281,5.6927,5.7504,1283933.0],["2023-04-05",5.7167,5.7455,5.6687,5.7263,1408251.0],["2023-04-06",5.7648,5.7744,5.6735,5.7552,1508643.0],["2023-04-10",5.76,5.7888,5.5822,5.6639,2089802.0],["2023-04-11",5.7023,5.7648,5.6495,5.7071,1574779.0],["2023-04-12",5.784,5.784,5.6399,5.6447,1386815.0],["2023-04-13",5.6591,5.7023,5.5558,5.6735,956986.0],["2023-04-14",5.7023,5.7528,5.6014,5.7023,1579735.0],["2023-04-17",5.7071,5.832,5.6639,5.808,3023910.0],["2023-04-18",5.8272,5.8512,5.7167,5.7407,2115333.0],["2023-04-19",5.6831,5.8032,5.6567,5.7648,1617197.0],["2023-04-20",5.7119,5.8128,5.7071,5.76,1567956.0],["2023-04-21",5.7888,5.856,5.7311,5.8368,1024738.0],["2023-04-24",5.8512,5.8584,5.7215,5.7407,2469071.0],["2023-04-25",5.7455,5.8897,5.7023,5.8656,2918932.0],["2023-04-26",5.7888,5.8705,5.6591,5.6975,1925126.0],["2023-04-27",5.7119,5.8464,5.6783,5.8224,1171834.0],["2023-04-28",5.832,5.9954,5.82,5.9281,1424338.0],["2023-05-01",5.8897,5.9545,5.8248,5.8512,908790.0],["2023-05-02",5.784,5.832,5.6495,5.7263,1483501.0],["2023-05-03",5.7407,5.856,5.7023,5.7119,1023491.0],["2023-05-04",5.6495,5.7407,5.6086,5.7263,903629.0],["2023-05-05",5.808,5.856,5.7504,5.8272,1102245.0],["2023-05-08",5.8176,5.8512,5.712,5.7552,792724.0],["2023-05-09",5.7263,5.7263,5.6014,5.6495,858557.0],["2023-05-10",5.7191,5.7455,5.6182,5.6543,762306.0],["2023-05-11",5.5918,5.6279,5.5438,5.5918,1092449.0],["2023-05-12",5.6062,5.6206,5.563,5.6158,1376194.0],["2023-05-15",5.6399,5.7888,5.623,5.7552,1340256.0],["2023-05-16",5.7455,5.748,5.4909,5.4957,1075368.0],["2023-05-17",5.5486,5.6975,5.5198,5.6783,1404996.0],["2023-05-18",5.6495,5.7624,5.6303,5.6831,1962603.0],["2023-05-19",5.6831,5.7552,5.5966,5.6543,1192142.0],["2023-05-22",5.6687,5.8368,5.6303,5.8272,1192186.0],["2023-05-23",5.832,5.9665,5.76,5.76,1315344.0],["2023-05-24",5.6975,5.7119,5.5726,5.5966,1008817.0],["2023-05-25",5.515,5.5702,5.4717,5.5294,980362.0],["2023-05-26",5.539,5.6086,5.4957,5.587,695072.0],["2023-05-30",5.611,5.6663,5.5726,5.6206,1057597.0],["2023-05-31",5.6206,5.7479,5.6014,5.7263,2194842.0],["2023-06-01",5.7311,5.7576,5.6591,5.7407,2524718.0],["2023-06-02",5.832,6.029,5.8032,6.0098,1384616.0],["2023-06-05",5.9425,6.0482,5.8777,5.9329,1742129.0],["2023-06-06",5.9281,6.1443,5.9257,6.1299,1063897.0],["2023-06-07",6.1875,6.4181,6.1395,6.3845,1366260.0],["2023-06-08",6.346,6.3845,6.262,6.346,2051144.0],["2023-06-09",6.3364,6.3557,6.2932,6.3508,874906.0],["2023-06-12",6.3701,6.3845,6.274,6.3076,2483604.0],["2023-06-13",6.5198,6.5846,6.4701,6.5347,2305893.0],["2023-06-14",6.5397,6.6291,6.5049,6.5546,1558406.0],["2023-06-15",6.5148,6.5695,6.4353,6.5595,2131967.0],["2023-06-16",6.6142,6.6539,6.5397,6.639,4379689.0],["2023-06-20",6.6142,6.6142,6.48,6.5297,1756624.0],["2023-06-21",6.49,6.5247,6.4005,6.4005,1598754.0],["2023-06-22",6.4005,6.4092,6.2166,6.2415,1244018.0],["2023-06-23",6.1868,6.2415,6.1048,6.1471,1814999.0],["2023-06-26",6.1918,6.2912,6.152,6.2514,2181771.0],["2023-06-27",6.2713,6.4751,6.2589,6.4502,1646711.0],["2023-06-28",6.4552,6.4626,6.3061,6.3757,3373714.0],["2023-06-29",6.3458,6.557,6.3409,6.5397,820620.0],["2023-06-30",6.6241,6.649,6.485,6.5695,1420265.0],["2023-07-03",6.5496,6.6838,6.5496,6.644,583723.0],["2023-07-05",6.5943,6.721,6.5397,6.6539,1047797.0],["2023-07-06",6.5347,6.6515,6.4577,6.6291,1156489.0],["2023-07-07",6.649,6.726,6.6092,6.6291,1689864.0],["2023-07-10",6.6241,6.7185,6.6043,6.6987,1141733.0],["2023-07-11",6.7335,6.9397,6.6689,6.9223,1614116.0],["2023-07-12",7.0266,7.049,6.977,6.9819,1295282.0],["2023-07-13",6.9869,6.9869,6.9297,6.9819,923903.0],["2023-07-14",6.962,6.977,6.8925,6.972,977413.0],["2023-07-17",6.967,7.0565,6.9322,7.0316,1158143.0],["2023-07-18",7.0316,7.1037,6.9819,7.0714,1521929.0],["2023-07-19",7.1062,7.1807,7.0689,7.1708,1635739.0],["2023-07-20",7.2055,7.2055,7.0813,7.1409,2257038.0],["2023-07-21",7.1857,7.218,7.1236,7.1459,1142329.0],["2023-07-24",7.1608,7.2677,7.1484,7.2453,1627165.0],["2023-07-25",6.7384,7.1732,6.5943,6.9819,3300046.0],["2023-07-26",6.9372,7.0242,6.8353,6.9919,2907094.0],["2023-07-27",7.0316,7.0565,6.8552,6.8825,1649637.0],["2023-07-28",6.9223,6.9521,6.8627,6.8974,1409493.0],["2023-07-31",6.9322,6.9993,6.8825,6.9819,1401937.0],["2023-08-01",6.967,6.977,6.8552,6.9521,1521147.0],["2023-08-02",6.8825,7.0117,6.8552,6.9869,1993553.0],["2023-08-03",6.9521,6.962,6.8279,6.9372,1377520.0],["2023-08-04",6.9471,7.0515,6.9173,6.967,866491.0],["2023-08-07",7.0167,7.0962,6.962,7.0913,883044.0],["2023-08-08",6.977,7.0068,6.8726,6.967,1076321.0],["2023-08-09",6.9273,7.044,6.8974,6.9968,1433765.0],["2023-08-10",7.0316,7.0565,6.9124,6.9273,1522207.0],["2023-08-11",6.8974,6.9347,6.8602,6.8925,1134199.0],["2023-08-14",6.8726,6.8925,6.7683,6.7981,776367.0],["2023-08-15",6.7782,6.7782,6.6415,6.6788,1412907.0],["2023-08-16",6.6937,6.7136,6.5446,6.5496,1198441.0],["2023-08-17",6.5496,6.5968,6.4452,6.4502,1078011.0],["2023-08-18",6.3707,6.5247,6.3707,6.4949,998093.0],["2023-08-21",6.4751,6.4999,6.3111,6.3558,700963.0],["2023-08-22",6.4005,6.4105,6.2837,6.316,835673.0],["2023-08-23",6.326,6.408,6.2962,6.3955,845428.0],["2023-08-24",6.3757,6.4825,6.3757,6.3906,856134.0],["2023-08-25",6.4005,6.4502,6.3757,6.3906,794193.0],["2023-08-28",6.4204,6.6142,6.4204,6.5049,1618033.0],["2023-08-29",6.5148,6.6142,6.4676,6.5993,1099729.0],["2023-08-30",6.5844,6.6639,6.5794,6.6341,1385531.0],["2023-08-31",6.6291,6.6788,6.5943,6.6341,1182866.0],["2023-09-01",6.6937,6.7509,6.649,6.6589,734282.0],["2023-09-05",6.5794,6.6539,6.5098,6.5496,1273572.0],["2023-09-06",6.5645,6.6788,6.5471,6.6639,826719.0],["2023-09-07",6.6639,6.7583,6.6539,6.7434,1115203.0],["2023-09-08",6.7384,6.813,6.6987,6.7931,1446249.0],["2023-09-11",6.8478,6.8478,6.6589,6.6838,905048.0],["2023-09-12",6.6788,6.7633,6.644,6.7335,725853.0],["2023-09-13",6.7086,6.7459,6.6589,6.6788,815318.0],["2023-09-14",6.7682,6.8602,6.7335,6.8478,909608.0],["2023-09-15",6.8378,6.8378,6.7409,6.7981,3710864.0],["2023-09-18",6.7384,6.7732,6.6216,6.6241,1014722.0],["2023-09-19",6.639,6.6838,6.6092,6.6341,690080.0],["2023-09-20",6.7832,6.7832,6.5173,6.5297,1841311.0],["2023-09-21",6.48,6.5223,6.3558,6.3558,982290.0],["2023-09-22",6.3757,6.4254,6.2713,6.2763,1061067.0],["2023-09-25",6.424,6.496,6.3905,6.4497,1201436.0],["2023-09-26",6.3931,6.4394,6.321,6.3416,1238223.0],["2023-09-27",6.3622,6.4599,6.2927,6.3004,1899345.0],["2023-09-28",6.3159,6.4652,6.3082,6.4034,1775501.0],["2023-09-29",6.496,6.5321,6.2824,6.3468,1492374.0],["2023-10-02",6.3365,6.3674,6.164,6.2284,1025366.0],["2023-10-03",6.1975,6.2078,6.0045,6.0637,814323.0],["2023-10-04",6.0945,6.1177,6.0302,6.0945,1084754.0],["2023-10-05",6.1048,6.1254,5.9916,6.0637,1495053.0],["2023-10-06",6.0122,6.1203,5.9478,6.0482,1791787.0],["2023-10-09",6.0173,6.1756,6.0173,6.1409,1571444.0],["2023-10-10",6.1563,6.3133,6.1563,6.2541,1455019.0],["2023-10-11",6.2953,6.4008,6.2953,6.3828,1048550.0],["2023-10-12",6.3879,6.3879,6.2129,6.2438,1142498.0],["2023-10-13",6.2644,6.2953,6.0585,6.1254,1542775.0],["2023-10-16",6.2026,6.249,6.146,6.1769,1158310.0],["2023-10-17",6.1048,6.3674,6.1048,6.2747,1332384.0],["2023-10-18",6.2129,6.2387,6.11,6.11,1272651.0],["2023-10-19",6.0534,6.1666,5.9942,6.0122,1172102.0],["2023-10-20",6.0379,6.0791,5.9607,5.9659,1322387.0],["2023-10-23",5.9298,5.9916,5.8732,5.8732,1021250.0],["2023-10-24",5.9401,5.971,5.8758,5.9247,752060.0],["2023-10-25",5.8578,5.8938,5.7033,5.7085,978692.0],["2023-10-26",5.7497,5.8964,5.7497,5.8629,1041377.0],["2023-10-27",5.8886,5.8886,5.6828,5.7085,1045290.0],["2023-10-30",5.7806,5.8423,5.7033,5.796,2013823.0],["2023-10-31",5.9195,6.0328,5.6004,6.0019,6545104.0],["2023-11-01",5.9967,6.2232,5.9813,6.2078,5562455.0],["2023-11-02",6.4034,6.4343,6.2747,6.3982,1611328.0],["2023-11-03",6.5295,6.6453,6.5012,6.563,1486686.0],["2023-11-06",6.5372,6.5681,6.3982,6.4909,1363427.0],["2023-11-07",6.4703,6.5424,6.4034,6.4343,3278632.0],["2023-11-08",6.4137,6.6222,6.3982,6.5938,2908332.0],["2023-11-09",6.6247,6.6865,6.4986,6.563,4035587.0],["2023-11-10",6.6144,6.738,6.581,6.7174,3829297.0],["2023-11-13",6.6453,6.6814,6.563,6.5887,1410344.0],["2023-11-14",6.8821,7.1189,6.8358,6.8409,3431006.0],["2023-11-15",6.8306,6.8898,6.72,6.7997,2909004.0],["2023-11-16",6.7997,6.81,6.6891,6.7483,1146183.0],["2023-11-17",6.8306,6.8692,6.7586,6.8667,1405252.0],["2023-11-20",6.8718,6.9104,6.7792,6.8718,1108118.0],["2023-11-21",6.8152,6.8281,6.7251,6.7534,928680.0],["2023-11-22",6.8152,6.8602,6.7483,6.7689,607235.0],["2023-11-24",6.7843,6.7843,6.7071,6.7534,302113.0],["2023-11-27",6.7328,6.7817,6.6891,6.7277,1022278.0],["2023-11-28",6.7019,6.7431,6.6453,6.7174,917282.0],["2023-11-29",6.7689,6.8435,6.6711,6.6865,1901438.0],["2023-11-30",6.7431,6.7946,6.6916,6.7894,1254872.0],["2023-12-01",6.7071,6.9284,6.7071,6.9181,1366048.0],["2023-12-04",6.8924,7.0571,6.8924,7.0211,1418239.0],["2023-12-05",7.0005,7.0108,6.9387,6.9645,1423366.0],["2023-12-06",7.0056,7.034,6.8667,6.8821,1668184.0],["2023-12-07",6.877,6.967,6.8461,6.9284,1959895.0],["2023-12-08",7.0545,7.1981,7.0146,7.1981,1135042.0],["2023-12-11",7.1875,7.2247,7.1396,7.1822,1722265.0],["2023-12-12",7.2034,7.2141,7.129,7.1609,3098464.0],["2023-12-13",7.1822,7.5626,7.1423,7.4482,2844299.0],["2023-12-14",7.6982,7.8259,7.6317,7.6876,2470005.0],["2023-12-15",7.6769,7.6982,7.4375,7.512,5030626.0],["2023-12-18",7.5546,7.5546,7.3631,7.3737,2294810.0],["2023-12-19",7.4163,7.4801,7.3843,7.4003,2433846.0],["2023-12-20",7.395,7.4615,7.2513,7.262,2717285.0],["2023-12-21",7.3152,7.3365,7.2327,7.3311,2093474.0],["2023-12-22",7.3843,7.4375,7.3099,7.3258,1416628.0],["2023-12-26",7.5682,7.6346,7.5267,7.6014,900266.0],["2023-12-27",7.6235,7.6402,7.5682,7.6235,1118297.0],["2023-12-28",7.5793,7.7066,7.5682,7.7066,1050879.0],["2023-12-29",7.6678,7.6734,7.546,7.546,1250569.0],["2024-01-02",7.5184,7.5804,7.4575,7.5626,2027833.0],["2024-01-03",7.4132,7.4962,7.3523,7.3523,1628685.0],["2024-01-04",7.3855,7.4464,7.3246,7.4132,1056300.0],["2024-01-05",7.2748,7.4242,7.2748,7.3024,1807055.0],["2024-01-08",7.3135,7.4575,7.2803,7.4575,1490025.0],["2024-01-09",7.3578,7.4353,7.3357,7.4187,1377378.0],["2024-01-10",7.4132,7.5239,7.4021,7.4907,901534.0],["2024-01-11",7.4298,7.6457,7.4132,7.6402,2542897.0],["2024-01-12",7.7509,7.8007,7.6706,7.7066,1866632.0],["2024-01-16",7.6346,7.6651,7.5709,7.6235,1601229.0],["2024-01-17",7.5017,7.6706,7.4547,7.5405,1475826.0],["2024-01-18",7.5571,7.5737,7.391,7.4907,1872374.0],["2024-01-19",7.546,7.6789,7.463,7.6678,1802622.0],["2024-01-22",7.7343,7.8173,7.6955,7.7287,1854161.0],["2024-01-23",7.7896,7.7896,7.6042,7.6235,1613086.0],["2024-01-24",7.7232,7.7287,7.4907,7.5073,1682978.0],["2024-01-25",7.6457,7.6789,7.5903,7.6678,1798386.0],["2024-01-26",7.7066,7.7287,7.5599,7.5848,2011501.0],["2024-01-29",7.5737,7.5737,7.4741,7.4962,3271616.0],["2024-01-30",7.463,7.51,7.4076,7.463,2314824.0],["2024-01-31",7.4685,7.4962,7.2858,7.3744,2037892.0],["2024-02-01",7.3689,7.4907,7.319,7.4685,2084135.0],["2024-02-02",7.3523,7.4491,7.2941,7.4021,1197802.0],["2024-02-05",7.2803,7.4962,7.2305,7.4076,2077185.0],["2024-02-06",7.3966,7.69,7.3799,7.5903,3254488.0],["2024-02-07",7.6014,7.6097,7.5128,7.5626,1846892.0],["2024-02-08",7.5294,7.6485,7.5211,7.6291,1225382.0],["2024-02-09",7.6235,7.6678,7.535,7.6678,2977586.0],["2024-02-12",7.6955,7.7564,7.6678,7.69,3285281.0],["2024-02-13",7.4408,7.8616,7.3744,7.8062,3171315.0],["2024-02-14",7.8062,7.9447,7.7675,7.8782,2450366.0],["2024-02-15",7.9834,8.0056,7.8782,7.9225,1544585.0],["2024-02-16",7.8062,7.9253,7.7564,7.8505,1588898.0],["2024-02-20",7.773,7.8727,7.7703,7.8062,1787358.0],["2024-02-21",7.8118,7.8727,7.7786,7.8395,1642119.0],["2024-02-22",7.845,7.8699,7.7536,7.7786,1638220.0],["2024-02-23",7.7564,7.7896,7.6789,7.6789,1714885.0],["2024-02-26",7.6512,7.6872,7.582,7.5959,1323216.0],["2024-02-27",7.6623,7.6789,7.6069,7.618,1403801.0],["2024-02-28",7.546,7.654,7.535,7.5626,1677302.0],["2024-02-29",7.6235,7.6512,7.4547,7.5184,2118390.0],["2024-03-01",7.5017,7.5654,7.3938,7.5516,1004053.0],["2024-03-04",7.5017,7.7177,7.5017,7.7121,976189.0],["2024-03-05",7.6623,7.7675,7.6512,7.6955,1121185.0],["2024-03-06",7.762,7.7786,7.6512,7.69,1681694.0],["2024-03-07",7.7509,7.8395,7.7177,7.8118,1641348.0],["2024-03-08",7.9059,7.9751,7.8256,7.8616,1159374.0],["2024-03-11",7.8395,7.8782,7.7564,7.8284,1137467.0],["2024-03-12",7.8229,7.917,7.737,7.917,1708126.0],["2024-03-13",8.0808,8.1665,8.0266,8.0466,1375670.0],["2024-03-14",7.9895,8.0294,7.9009,8.0009,1964546.0],["2024-03-15",7.9209,8.0694,7.9209,8.0523,3849385.0],["2024-03-18",8.018,8.1208,8.018,8.0923,1981929.0],["2024-03-19",8.098,8.1608,8.0009,8.0009,939059.0],["2024-03-20",7.9552,8.1437,7.9381,8.098,911762.0],["2024-03-21",8.1437,8.3093,8.1408,8.2636,1890342.0],["2024-03-22",8.2693,8.2693,8.0066,8.0066,1216228.0],["2024-03-25",8.0466,8.0808,7.998,8.0237,1868101.0],["2024-03-26",8.058,8.098,8.0294,8.058,1951555.0],["2024-03-27",8.1494,8.2921,8.1437,8.2693,1350148.0],["2024-03-28",8.3093,8.3864,8.3093,8.3664,1617342.0],["2024-04-01",8.3721,8.3721,8.235,8.2407,1888629.0],["2024-04-02",8.1494,8.1951,8.0209,8.058,1607285.0],["2024-04-03",8.0066,8.0808,7.9923,8.0466,1261220.0],["2024-04-04",8.1208,8.1551,7.9409,7.9895,1202518.0],["2024-04-05",7.9895,8.1094,7.968,8.0637,1279277.0],["2024-04-08",8.1094,8.1254,8.0123,8.0466,2243160.0],["2024-04-09",8.0523,8.1151,7.9695,8.0694,3036131.0],["2024-04-10",7.9038,7.9209,7.7782,7.8467,2324769.0],["2024-04-11",7.8981,7.9324,7.7953,7.9266,1880325.0],["2024-04-12",7.8924,7.9495,7.8324,7.881,1140508.0],["2024-04-15",7.9209,7.9324,7.741,7.7953,1365987.0],["2024-04-16",7.761,7.761,7.6297,7.7096,1429277.0],["2024-04-17",7.7439,7.7582,7.6697,7.6754,1382247.0],["2024-04-18",7.6925,7.7667,7.6411,7.7382,922578.0],["2024-04-19",7.7325,7.8467,7.7325,7.7953,1162184.0],["2024-04-22",7.8124,7.8638,7.7782,7.8524,786395.0],["2024-04-23",7.8296,7.9209,7.8067,7.8695,1158292.0],["2024-04-24",7.8181,7.8638,7.7725,7.8581,1240465.0],["2024-04-25",7.7782,7.8153,7.7268,7.7782,1894866.0],["2024-04-26",7.801,7.8581,7.6811,7.6982,2015526.0],["2024-04-29",7.7211,7.8467,7.7153,7.8181,2258916.0],["2024-04-30",7.8924,7.8924,7.5554,7.7039,2273810.0],["2024-05-01",7.761,7.9638,7.7039,7.841,1494397.0],["2024-05-02",7.9095,7.9638,7.881,7.9152,1031956.0],["2024-05-03",8.0523,8.0923,7.8895,7.978,1567958.0],["2024-05-06",8.0409,8.0808,7.9838,8.018,941708.0],["2024-05-07",8.0751,8.1265,7.9609,7.9895,1485521.0],["2024-05-08",7.9266,7.9438,7.8695,7.9209,1081992.0],["2024-05-09",7.9723,8.0009,7.9038,7.9838,818168.0],["2024-05-10",8.0123,8.0352,7.9067,7.9495,1346877.0],["2024-05-13",8.018,8.018,7.9038,7.9266,1051294.0],["2024-05-14",8.0066,8.0237,7.9095,7.9895,1147976.0],["2024-05-15",8.1094,8.1265,7.9809,8.1094,1569621.0],["2024-05-16",8.1151,8.1722,8.0409,8.1494,1567048.0],["2024-05-17",8.1836,8.2179,8.1322,8.1893,913176.0],["2024-05-20",8.1608,8.2293,8.0009,8.0123,1505512.0],["2024-05-21",8.0123,8.1208,8.0009,8.0923,1903371.0],["2024-05-22",8.0808,8.1594,8.058,8.1208,1096664.0],["2024-05-23",8.1094,8.1265,8.0494,8.098,2079937.0],["2024-05-24",8.1665,8.1779,8.1008,8.1151,1103230.0],["2024-05-28",8.1665,8.1722,8.0637,8.0751,1203165.0],["2024-05-29",7.978,8.0466,7.9495,7.9895,859087.0],["2024-05-30",8.0294,8.1408,8.0294,8.1094,703867.0],["2024-05-31",8.1494,8.2579,8.1265,8.235,1681752.0],["2024-06-03",8.2807,8.3321,8.2465,8.3036,1025336.0],["2024-06-04",8.2864,8.3607,8.2664,8.3264,1264885.0],["2024-06-05",8.3664,8.3892,8.2493,8.3492,620093.0],["2024-06-06",8.3036,8.4006,8.2579,8.3778,734436.0],["2024-06-07",8.275,8.3721,8.2293,8.3664,1234820.0],["2024-06-10",8.2864,8.355,8.2008,8.3093,1140378.0],["2024-06-11",8.275,8.295,8.1437,8.1494,1585622.0],["2024-06-12",8.3207,8.4977,8.2921,8.3435,1947991.0],["2024-06-13",8.315,8.4149,8.2493,8.3949,1228748.0],["2024-06-14",8.315,8.3578,8.275,8.315,1590621.0],["2024-06-17",8.2522,8.3264,8.235,8.2921,1416162.0],["2024-06-18",8.5141,8.5376,8.4464,8.4552,864846.0],["2024-06-20",8.3904,8.5376,8.3728,8.5141,1366073.0],["2024-06-21",8.4905,8.5671,8.4052,8.4434,3078703.0],["2024-06-24",8.4729,8.5965,8.4258,8.5023,1924488.0],["2024-06-25",8.4788,8.4788,8.3021,8.3198,1787399.0],["2024-06-26",8.2432,8.3551,8.2315,8.3021,1318248.0],["2024-06-27",8.361,8.4317,8.308,8.4258,1411648.0],["2024-06-28",8.4788,8.5494,8.4152,8.5376,2476234.0],["2024-07-01",8.5082,8.5524,8.3816,8.4552,841132.0],["2024-07-02",8.4729,8.573,8.4081,8.5082,1808865.0],["2024-07-03",8.5318,8.5965,8.5082,8.5318,486018.0],["2024-07-05",8.5141,8.573,8.4905,8.5376,638549.0],["2024-07-08",8.5789,8.6083,8.4905,8.5023,415397.0],["2024-07-09",8.5023,8.5023,8.414,8.467,869018.0],["2024-07-10",8.5141,8.626,8.4493,8.6201,927936.0],["2024-07-11",8.779,8.9086,8.7496,8.8615,1840170.0],["2024-07-12",8.9439,9.0175,8.8968,8.9675,1208902.0],["2024-07-15",9.0381,9.0381,8.8438,8.8556,1269642.0],["2024-07-16",8.9321,9.1029,8.8733,9.0734,1161334.0],["2024-07-17",9.0852,9.2736,9.0852,9.1794,1466536.0],["2024-07-18",9.1206,9.306,9.1034,9.1441,815489.0],["2024-07-19",9.1677,9.2118,9.0999,9.1264,1020837.0],["2024-07-22",9.1264,9.2442,9.0911,9.2206,1145738.0],["2024-07-23",9.1912,9.2471,9.1441,9.1559,1653278.0],["2024-07-24",9.1323,9.2148,8.9204,8.9439,1429318.0],["2024-07-25",8.9675,9.0322,8.9262,8.9969,1900285.0],["2024-07-26",9.0852,9.2324,8.9851,9.2265,1916762.0],["2024-07-29",9.2442,9.2619,9.1677,9.1853,2446813.0],["2024-07-30",9.2148,9.4856,8.991,9.4267,2903068.0],["2024-07-31",9.362,9.4444,9.0676,9.097,2952930.0],["2024-08-01",9.1147,9.1677,9.0146,9.1029,2329598.0],["2024-08-02",8.991,9.1824,8.991,9.0676,2242398.0],["2024-08-05",8.832,8.9969,8.7025,8.8438,1877470.0],["2024-08-06",8.8438,9.1235,8.7732,9.0205,1221407.0],["2024-08-07",9.0911,9.1206,8.8674,8.8909,2214891.0],["2024-08-08",8.9498,9.0617,8.9262,8.9851,1158174.0],["2024-08-09",8.991,9.0676,8.9439,9.0499,1072731.0],["2024-08-12",9.0676,9.097,8.8438,8.8909,948008.0],["2024-08-13",8.9851,9.0705,8.9321,9.0146,1225011.0],["2024-08-14",9.0558,9.0705,8.9498,8.991,1070376.0],["2024-08-15",9.0793,9.1971,9.044,9.0793,1340576.0],["2024-08-16",9.0734,9.1147,9.0234,9.044,1341513.0],["2024-08-19",9.4208,9.4208,8.9653,9.0646,1694097.0],["2024-08-20",9.0852,9.0852,8.9748,8.991,1942920.0],["2024-08-21",8.9807,9.0138,8.9012,8.9307,1658392.0],["2024-08-22",8.9248,8.9844,8.8909,8.9145,2944881.0],["2024-08-23",8.9763,9.1235,8.9343,9.0087,1993548.0],["2024-08-26",9.0882,9.0882,8.9586,9.0337,2097017.0],["2024-08-27",8.9734,9.0455,8.9439,8.9837,1482542.0],["2024-08-28",9.0102,9.0543,8.9454,9.0337,1361233.0],["2024-08-29",9.0705,9.0705,8.8379,8.8644,1738285.0],["2024-08-30",8.832,8.9027,8.8291,8.8836,2835903.0],["2024-09-03",8.832,8.8688,8.5318,8.5465,4324462.0],["2024-09-04",8.517,8.6333,8.3978,8.4346,1800990.0],["2024-09-05",8.4685,8.6105,8.4272,8.5053,2119288.0],["2024-09-06",8.4964,8.5421,8.3374,8.3919,1678663.0],["2024-09-09",8.3154,8.3728,8.1682,8.3551,1750957.0],["2024-09-10",8.3875,8.4449,8.2889,8.4405,1802486.0],["2024-09-11",8.3713,8.4743,8.2653,8.4581,2381259.0],["2024-09-12",8.5008,8.7297,8.4486,8.7202,6509181.0],["2024-09-13",8.8026,8.9034,8.7857,8.8894,3017020.0],["2024-09-16",8.9469,8.9976,8.8593,8.9042,1895290.0],["2024-09-17",8.835,8.9086,8.6642,8.6657,1822538.0],["2024-09-18",8.6392,8.7982,8.6024,8.6304,2236967.0],["2024-09-19",8.7231,8.768,8.6407,8.7584,4770421.0],["2024-09-20",8.6996,8.7216,8.6495,8.6701,4230243.0],["2024-09-23",8.7025,8.754,8.6863,8.7187,3017491.0],["2024-09-24",8.7275,8.8438,8.7275,8.779,3526467.0],["2024-09-25",8.7629,8.7673,8.6966,8.7378,1504429.0],["2024-09-26",8.8173,8.8173,8.6981,8.7202,2871743.0],["2024-09-27",8.754,8.8674,8.6951,8.8247,2115695.0],["2024-09-30",8.7621,8.9071,8.7621,8.9056,2661519.0],["2024-10-01",8.9155,8.9799,8.3762,8.4406,4840102.0],["2024-10-02",8.208,8.4505,8.1635,8.2031,3279883.0],["2024-10-03",8.1932,8.443,8.1932,8.3861,1424137.0],["2024-10-04",8.3218,8.6236,8.3218,8.6038,1703611.0],["2024-10-07",8.396,8.7027,8.396,8.6731,1313855.0],["2024-10-08",8.6335,8.683,8.4801,8.6335,1732676.0],["2024-10-09",8.6187,8.7572,8.5346,8.584,1577813.0],["2024-10-10",8.5544,8.6038,8.4727,8.5148,1991931.0],["2024-10-11",8.5494,8.6706,8.5098,8.5643,1278982.0],["2024-10-14",8.4653,8.5643,8.4505,8.4554,1560949.0],["2024-10-15",8.4109,8.6335,8.4109,8.5296,1138254.0],["2024-10-16",8.5197,8.5618,8.3317,8.401,1484858.0],["2024-10-17",8.3812,8.4109,8.2971,8.3218,1247722.0],["2024-10-18",8.2575,8.3466,8.2031,8.302,2432967.0],["2024-10-21",8.307,8.3416,8.0497,8.1833,1393456.0],["2024-10-22",8.1734,8.3886,8.1635,8.3664,1340597.0],["2024-10-23",8.2971,8.4208,8.2971,8.3614,903526.0],["2024-10-24",8.3466,8.5098,8.3169,8.495,794425.0],["2024-10-25",8.5445,8.5593,8.3317,8.3515,589816.0],["2024-10-28",8.3614,8.4018,8.1981,8.3218,1690462.0],["2024-10-29",8.2872,8.4801,8.2822,8.4653,1018316.0],["2024-10-30",8.3861,8.3936,7.8815,8.1289,4332242.0],["2024-10-31",8.1536,8.2427,7.8617,7.8914,2466023.0],["2024-11-01",7.9607,8.0893,7.9359,7.9458,1097667.0],["2024-11-04",7.9359,7.9978,7.9161,7.9953,858844.0],["2024-11-05",7.9804,8.02,7.8469,7.8815,1218841.0],["2024-11-06",8.02,8.1243,7.8864,7.9112,1086250.0],["2024-11-07",7.8914,8.0027,7.832,7.8765,1111547.0],["2024-11-08",7.8666,7.9062,7.8221,7.8469,1651431.0],["2024-11-11",7.8741,8.0695,7.8469,8.0299,961213.0],["2024-11-12",8.0398,8.1685,8.0002,8.0151,1488151.0],["2024-11-13",8.02,8.02,7.8172,7.8666,1128420.0],["2024-11-14",7.8815,7.8963,7.7256,7.7974,822212.0],["2024-11-15",7.837,7.837,7.6786,7.7281,961768.0],["2024-11-18",7.7182,7.7949,7.6341,7.7677,1211205.0],["2024-11-19",7.7726,8.0547,7.7232,7.9953,1906633.0],["2024-11-20",7.9607,7.978,7.8518,7.9755,910148.0],["2024-11-21",7.9705,8.0839,7.9334,7.9953,585321.0],["2024-11-22",8.0448,8.0646,7.926,7.9656,948833.0],["2024-11-25",7.9508,8.0002,7.8765,7.9161,752672.0],["2024-11-26",7.8568,7.8815,7.7529,7.832,1397644.0],["2024-11-27",7.8815,7.9607,7.7182,7.7331,846396.0],["2024-11-29",7.8023,7.8221,7.6589,7.6786,506522.0],["2024-12-02",7.6687,7.8419,7.649,7.7677,1306190.0],["2024-12-03",7.8073,7.8568,7.6762,7.7133,801359.0],["2024-12-04",7.7133,7.7726,7.7034,7.7281,898459.0],["2024-12-05",7.743,7.7825,7.5772,7.6094,913635.0],["2024-12-06",7.6589,7.6589,7.55,7.5896,781989.0],["2024-12-09",7.6143,7.743,7.5747,7.6341,903686.0],["2024-12-10",7.5896,7.6687,7.55,7.6044,1069589.0],["2024-12-11",7.6193,7.6786,7.5426,7.6143,1441173.0],["2024-12-12",7.6193,7.7677,7.5648,7.7083,1191106.0],["2024-12-13",7.6539,7.7331,7.55,7.7232,1919335.0],["2024-12-16",7.6885,7.743,7.6391,7.6638,2607697.0],["2024-12-17",7.6094,7.6762,7.5451,7.6292,2215104.0],["2024-12-18",7.644,7.7627,7.5253,7.555,2858639.0],["2024-12-19",7.5401,7.6539,7.4214,7.4263,2099983.0],["2024-12-20",7.4016,7.7825,7.3422,7.649,8668928.0],["2024-12-23",7.649,7.6687,7.4758,7.5698,1035350.0],["2024-12-24",7.5302,7.6044,7.4931,7.6044,307337.0],["2024-12-26",7.5624,7.6193,7.5451,7.5747,537663.0],["2024-12-27",7.5302,7.5822,7.4065,7.4263,628390.0],["2024-12-30",7.4263,7.4387,7.2927,7.4065,717126.0],["2024-12-31",7.4362,7.5822,7.4263,7.5648,784746.0],["2025-01-02",7.5723,7.5747,7.3867,7.4214,755976.0],["2025-01-03",7.4609,7.4931,7.3818,7.4906,635529.0],["2025-01-06",7.4807,7.5352,7.3966,7.4016,736220.0],["2025-01-07",7.4412,7.5203,7.4016,7.4956,1694054.0],["2025-01-08",7.4708,7.5055,7.3917,7.3966,1128453.0],["2025-01-10",7.3026,7.362,7.2334,7.2927,840610.0],["2025-01-13",7.2779,7.3002,7.1987,7.2878,999386.0],["2025-01-14",7.3076,7.5426,7.3026,7.5401,871098.0],["2025-01-15",7.649,7.7182,7.4956,7.55,863506.0],["2025-01-16",7.5253,7.5896,7.5005,7.5747,743279.0],["2025-01-17",7.6044,7.6415,7.5005,7.6193,869975.0],["2025-01-21",7.6242,7.6724,7.5302,7.6044,567109.0],["2025-01-22",7.5698,7.5945,7.4164,7.4412,564973.0],["2025-01-23",7.4461,7.5599,7.4016,7.5451,557298.0],["2025-01-24",7.5401,7.7033,7.5253,7.6786,596526.0],["2025-01-27",7.6737,7.8815,7.6737,7.7479,626520.0],["2025-01-28",7.7479,7.7529,7.5599,7.5797,558654.0],["2025-01-29",7.5846,7.5846,7.3125,7.3224,502283.0],["2025-01-30",7.4115,7.6391,7.3521,7.5352,644627.0],["2025-01-31",7.5005,7.5475,7.3966,7.4115,657723.0],["2025-02-03",7.3175,7.4412,7.1987,7.3719,863224.0],["2025-02-04",7.3224,7.4164,7.2779,7.3669,1094539.0],["2025-02-05",7.362,7.5624,7.3521,7.4659,646358.0],["2025-02-06",7.5352,7.5401,7.4609,7.4956,719000.0],["2025-02-07",7.5005,7.5401,7.4263,7.4313,707780.0],["2025-02-10",7.4609,7.4609,7.2581,7.3323,447357.0],["2025-02-11",7.3175,7.5327,7.3026,7.4313,795613.0],["2025-02-12",7.3274,7.4313,7.2977,7.3966,586887.0],["2025-02-13",7.3867,7.5055,7.362,7.4708,590412.0],["2025-02-14",7.4956,7.5203,7.2334,7.2531,503132.0],["2025-02-18",7.2334,7.3373,7.2037,7.3125,1001529.0],["2025-02-19",7.263,7.3422,7.1888,7.2779,600582.0],["2025-02-20",7.263,7.3026,7.1987,7.2828,1032436.0],["2025-02-21",7.3422,7.3818,7.1591,7.2334,942585.0],["2025-02-24",7.2927,7.3867,7.1888,7.2433,600511.0],["2025-02-25",7.1987,7.3719,7.1789,7.2185,749384.0],["2025-02-26",7.2086,7.2507,7.0874,7.1938,983682.0],["2025-02-27",6.6199,7.0355,6.5803,6.8277,1669478.0],["2025-02-28",6.8969,6.981,6.8277,6.9316,1242720.0],["2025-03-03",6.9167,7.0478,6.6446,6.6743,1452595.0],["2025-03-04",6.6298,6.7337,6.61,6.6495,982187.0],["2025-03-05",6.5852,6.6545,6.4937,6.6001,914269.0],["2025-03-06",6.5308,6.5358,6.4121,6.4615,811260.0],["2025-03-07",6.4516,6.6594,6.3923,6.5456,1082792.0],["2025-03-10",6.5061,6.5902,6.3824,6.4368,1314923.0],["2025-03-11",6.4665,6.4843,6.3255,6.3378,1150165.0],["2025-03-12",6.3824,6.4343,6.2983,6.3131,1078845.0],["2025-03-13",6.3329,6.4096,6.2241,6.2636,1449237.0],["2025-03-14",6.2636,6.422,6.2612,6.3032,819541.0],["2025-03-17",6.2884,6.3675,6.2859,6.328,992625.0],["2025-03-18",6.3428,6.3873,6.2339,6.2686,925322.0],["2025-03-19",6.2785,6.3972,6.2241,6.3576,639938.0],["2025-03-20",6.3181,6.4195,6.2859,6.3329,687326.0],["2025-03-21",6.2686,6.3675,6.2339,6.3378,3700872.0],["2025-03-24",6.4071,6.5654,6.4022,6.5061,1649188.0],["2025-03-25",6.4863,6.5061,6.422,6.4368,923101.0],["2025-03-26",6.3873,6.4665,6.3453,6.3626,479031.0],["2025-03-27",6.3626,6.4071,6.281,6.3181,1194057.0],["2025-03-28",6.3477,6.3477,6.2241,6.2488,1261595.0],["2025-03-31",6.2364,6.3675,6.1696,6.3527,1138497.0],["2025-04-01",6.3131,6.3626,6.2488,6.2933,1212897.0],["2025-04-02",6.2389,6.3898,6.2389,6.3725,825843.0],["2025-04-03",6.1993,6.2735,5.8728,5.9767,898848.0],["2025-04-04",5.8728,5.9124,5.7194,5.7788,1418052.0],["2025-04-07",5.6155,5.7986,5.3533,5.5067,1798533.0],["2025-04-08",5.665,5.6749,5.331,5.3681,1185125.0],["2025-04-09",5.2989,5.848,5.1727,5.7639,1293682.0],["2025-04-10",5.6056,5.7095,5.477,5.6353,1406741.0],["2025-04-11",5.5957,5.665,5.4968,5.6204,866445.0],["2025-04-14",5.7095,5.7318,5.6036,5.6947,461363.0],["2025-04-15",5.6551,5.7441,5.6526,5.7441,718344.0],["2025-04-16",5.7243,5.848,5.7243,5.7639,796023.0],["2025-04-17",5.7738,5.9124,5.7738,5.8876,562436.0],["2025-04-21",5.8233,5.8332,5.7441,5.7788,529254.0],["2025-04-22",5.8233,5.9049,5.7491,5.8827,632749.0],["2025-04-23",6.0163,6.0163,5.801,5.8381,567861.0],["2025-04-24",5.8728,5.9173,5.7936,5.8975,500488.0],["2025-04-25",5.8629,5.9124,5.7986,5.8975,429855.0],["2025-04-28",5.8777,5.9594,5.7862,5.9272,541115.0],["2025-04-29",5.8629,5.9247,5.8208,5.8678,657487.0],["2025-04-30",5.848,5.8876,5.6996,5.8579,608290.0],["2025-05-01",5.8876,5.9321,5.8282,5.8975,565861.0],["2025-05-02",5.9569,6.0064,5.8851,5.9223,651851.0],["2025-05-05",5.8728,5.9272,5.853,5.8777,527072.0],["2025-05-06",5.8431,5.9198,5.7936,5.8827,385034.0],["2025-05-07",5.8926,5.9866,5.8926,5.9618,1086847.0],["2025-05-08",5.9124,6.0484,5.9124,5.9618,505441.0],["2025-05-09",5.9767,5.9866,5.9198,5.9618,561246.0],["2025-05-12",6.1647,6.3032,6.1498,6.2339,703653.0],["2025-05-13",6.2785,6.2933,6.1276,6.1449,629326.0],["2025-05-14",6.1202,6.1795,5.9841,6.0064,539397.0],["2025-05-15",6.0113,6.1202,5.9965,6.1103,449700.0],["2025-05-16",6.1152,6.1894,6.0756,6.1845,612690.0],["2025-05-19",6.1053,6.1944,6.0905,6.1944,406288.0],["2025-05-20",6.1647,6.1795,6.0509,6.0707,465307.0],["2025-05-21",5.9866,5.9866,5.8876,5.8975,858458.0],["2025-05-22",5.8876,5.9074,5.8035,5.8134,345724.0],["2025-05-23",5.754,5.7936,5.7145,5.7441,542769.0],["2025-05-27",5.8159,5.9767,5.7639,5.942,690220.0],["2025-05-28",5.947,5.9569,5.8431,5.8926,568114.0],["2025-05-29",5.9272,5.9618,5.8678,5.9321,421699.0],["2025-05-30",5.8728,5.9223,5.848,5.8975,749236.0],["2025-06-02",5.8876,5.8975,5.806,5.8876,528706.0],["2025-06-03",5.8876,6.0138,5.8728,5.9124,622522.0],["2025-06-04",5.9223,5.9223,5.8184,5.8332,644417.0],["2025-06-05",5.754,5.8184,5.7145,5.7689,770721.0],["2025-06-06",5.8332,5.8777,5.8035,5.8629,649060.0],["2025-06-09",5.8431,5.9866,5.8431,5.9618,1548327.0],["2025-06-10",6.0014,6.0954,5.9569,6.0113,803070.0],["2025-06-11",6.0163,6.041,5.9272,5.9272,598077.0],["2025-06-12",5.8678,5.8975,5.8085,5.8777,516273.0],["2025-06-13",5.754,5.8035,5.5883,5.6452,1333672.0],["2025-06-16",5.6996,5.7194,5.6204,5.6897,1327575.0],["2025-06-17",5.6204,5.7145,5.6204,5.6749,1178686.0],["2025-06-18",5.8431,6.1276,5.806,6.1202,2148178.0],["2025-06-20",6.2388,6.2389,6.0979,6.1845,6095180.0],["2025-06-23",6.1399,6.3181,6.1103,6.3131,1612705.0],["2025-06-24",6.3576,6.3824,6.2636,6.3378,1594703.0],["2025-06-25",6.3378,6.3626,6.1845,6.2785,1259895.0],["2025-06-26",6.3032,6.422,6.2785,6.417,1153476.0],["2025-06-27",6.4319,6.4789,6.3873,6.4467,2047037.0],["2025-06-30",6.4579,6.5138,6.3237,6.3237,1896736.0],["2025-07-01",6.3181,6.5278,6.3008,6.4187,1417149.0],["2025-07-02",6.4187,6.5697,6.3852,6.5306,1460664.0],["2025-07-03",6.5362,6.5781,6.4886,6.5641,541174.0],["2025-07-07",6.5697,6.5921,6.3153,6.3964,1271419.0],["2025-07-08",6.3796,6.4774,6.3516,6.4299,1060719.0],["2025-07-09",6.4691,6.4691,6.374,6.374,767180.0],["2025-07-10",6.374,6.511,6.3405,6.4858,804092.0],["2025-07-11",6.4187,6.4467,6.3488,6.4076,640258.0],["2025-07-14",6.3908,6.4243,6.3349,6.3908,617203.0],["2025-07-15",6.3964,6.4109,6.1671,6.1727,860206.0],["2025-07-16",6.2063,6.3265,6.1951,6.2622,1166996.0],["2025-07-17",6.2678,6.3125,6.2119,6.2901,1015099.0],["2025-07-18",6.3069,6.3349,6.1671,6.1839,904073.0],["2025-07-21",6.2175,6.2734,6.1364,6.1671,737682.0],["2025-07-22",6.1448,6.2845,6.1448,6.251,775472.0],["2025-07-23",6.279,6.279,6.1867,6.2454,928590.0],["2025-07-24",6.1951,6.251,6.0944,6.156,1958122.0],["2025-07-25",6.223,6.2342,6.0106,6.1671,2370369.0],["2025-07-28",6.1448,6.2147,6.0944,6.1056,721963.0],["2025-07-29",6.1336,6.2929,6.1196,6.2734,1433134.0],["2025-07-30",6.3125,6.3908,6.0693,6.1336,987099.0],["2025-07-31",6.0329,6.1224,6.005,6.0218,1609255.0],["2025-08-01",6.0553,6.0553,5.8708,5.9435,2574987.0],["2025-08-04",6.0944,6.2706,6.0609,6.223,1810747.0],["2025-08-05",6.2175,6.36,6.2175,6.3405,1157228.0],["2025-08-06",6.3908,6.5473,6.2901,6.3908,1154255.0],["2025-08-07",6.4579,6.5003,6.2818,6.3572,935260.0],["2025-08-08",6.3964,6.4076,6.2538,6.2734,1127620.0],["2025-08-11",6.2622,6.3964,6.2622,6.3461,705597.0],["2025-08-12",6.3796,6.4802,6.3237,6.4691,950817.0],["2025-08-13",6.497,6.5865,6.4523,6.5753,1331008.0],["2025-08-14",6.5082,6.5193,6.374,6.4187,786871.0],["2025-08-15",6.4355,6.525,6.3684,6.525,834475.0],["2025-08-18",6.525,6.5473,6.4663,6.497,972538.0],["2025-08-19",6.5362,6.743,6.5082,6.7039,650643.0],["2025-08-20",6.6759,6.7207,6.5641,6.6144,695915.0],["2025-08-21",6.5641,6.6592,6.5641,6.62,691799.0],["2025-08-22",6.7207,6.8269,6.6648,6.8213,626984.0],["2025-08-25",6.7934,6.8297,6.7123,6.7207,530196.0],["2025-08-26",6.7151,6.8157,6.7039,6.7318,561572.0],["2025-08-27",6.743,6.8716,6.743,6.8493,614270.0],["2025-08-28",6.9275,6.9275,6.7822,6.8381,679322.0],["2025-08-29",6.866,6.8996,6.7486,6.866,1559014.0],["2025-09-02",6.8128,6.9801,6.7824,6.828,2081433.0],["2025-09-03",6.828,6.9573,6.7976,6.8888,1526835.0],["2025-09-04",6.8812,7.1322,6.8762,7.117,1570884.0],["2025-09-05",7.1474,7.2614,7.0523,7.1017,1476070.0],["2025-09-08",7.0789,7.1854,6.9953,7.1702,1811085.0],["2025-09-09",7.117,7.1854,6.847,6.8965,1252351.0],["2025-09-10",6.8432,6.8888,6.771,6.7824,1379178.0],["2025-09-11",6.7596,6.9079,6.7596,6.866,1011099.0],["2025-09-12",6.8432,6.8812,6.7064,6.714,820764.0],["2025-09-15",6.714,6.7922,6.6075,6.6379,1258858.0],["2025-09-16",6.6455,6.6757,6.5847,6.6379,1102581.0],["2025-09-17",6.6455,6.7102,6.5391,6.5847,1341346.0],["2025-09-18",6.5923,6.7824,6.5923,6.7748,1050664.0],["2025-09-19",6.7824,6.8313,6.5923,6.5923,2646189.0],["2025-09-22",6.5923,6.7254,6.5391,6.6759,2014698.0],["2025-09-23",6.6759,6.7862,6.6531,6.6607,1058977.0],["2025-09-24",6.6303,6.6836,6.5315,6.6379,1261780.0],["2025-09-25",6.6151,6.6455,6.5201,6.6379,2141890.0],["2025-09-26",6.6455,6.79,6.6303,6.7824,855775.0],["2025-09-29",6.7748,6.7976,6.6683,6.7368,1077183.0],["2025-09-30",6.7292,6.8736,6.6493,6.8508,731725.0],["2025-10-01",6.8432,6.9041,6.7976,6.8356,942988.0],["2025-10-02",6.7976,6.8394,6.6303,6.6836,844640.0],["2025-10-03",6.6912,6.8196,6.6912,6.6988,769533.0],["2025-10-06",6.7064,6.7254,6.5087,6.5163,814247.0],["2025-10-07",6.5239,6.5619,6.4212,6.5239,999548.0],["2025-10-08",6.5087,6.5695,6.4478,6.5619,698405.0],["2025-10-09",6.5543,6.6037,6.5087,6.5315,587266.0],["2025-10-10",6.5391,6.5543,6.4022,6.4022,986489.0],["2025-10-13",6.4478,6.5733,6.4022,6.5695,1127949.0],["2025-10-14",6.4935,6.6,6.463,6.5467,884428.0],["2025-10-15",6.5467,6.6988,6.5467,6.5695,830443.0],["2025-10-16",6.5885,6.6379,6.5049,6.5467,709733.0],["2025-10-17",6.5467,6.6417,6.5239,6.5619,615955.0],["2025-10-20",6.5847,6.6645,6.5201,6.6303,643659.0],["2025-10-21",6.6912,6.8014,6.6569,6.752,715165.0],["2025-10-22",6.79,6.8052,6.6721,6.7216,989461.0],["2025-10-23",6.6988,6.714,6.5999,6.6683,1286615.0],["2025-10-24",6.6912,6.7596,6.5961,6.7292,1291955.0],["2025-10-27",6.752,6.7748,6.6683,6.7748,1151782.0],["2025-10-28",6.7444,6.771,6.5771,6.5847,1279753.0],["2025-10-29",6.5619,6.5695,6.3946,6.463,1268781.0],["2025-10-30",6.4402,6.4821,6.3452,6.3718,1139293.0],["2025-10-31",6.4063,6.4495,6.2855,6.3286,1224859.0],["2025-11-03",6.2509,6.3416,6.1819,6.32,1007447.0],["2025-11-04",6.2855,6.3977,6.2596,6.3891,891404.0],["2025-11-05",6.3891,6.4581,6.3632,6.4495,821287.0],["2025-11-06",6.32,6.3502,5.9487,6.1819,2896679.0],["2025-11-07",6.1905,6.32,6.1732,6.2855,1454022.0],["2025-11-10",6.2941,6.32,6.1775,6.2509,1006693.0],["2025-11-11",6.2682,6.333,6.2423,6.2682,991525.0],["2025-11-12",6.2682,6.3027,6.1819,6.1819,1106854.0],["2025-11-13",6.1387,6.2034,5.9315,5.9574,1299329.0],["2025-11-14",5.9401,6.0135,5.9142,5.9833,1485932.0],["2025-11-17",6.0092,6.0221,5.8969,5.9142,981473.0],["2025-11-18",5.9228,5.9746,5.8538,5.9574,874546.0],["2025-11-19",5.966,5.9962,5.9315,5.9487,750237.0],["2025-11-20",6.0178,6.0437,5.8538,5.8624,999220.0],["2025-11-21",5.9142,6.1128,5.8365,6.1042,971590.0],["2025-11-24",6.1387,6.2768,6.0955,6.2423,2705122.0],["2025-11-25",6.2423,6.4668,6.2423,6.3804,1446715.0],["2025-11-26",6.3286,6.4538,6.3286,6.3632,1032135.0],["2025-11-28",6.3243,6.3632,6.2811,6.3545,416606.0],["2025-12-01",6.2941,6.3977,6.2682,6.3632,833669.0],["2025-12-02",6.3632,6.3632,6.1944,6.2164,583543.0],["2025-12-03",6.2078,6.2855,6.1948,6.2768,663933.0],["2025-12-04",6.2682,6.2939,6.2164,6.2337,788086.0],["2025-12-05",6.2855,6.3502,6.2253,6.3027,1595046.0],["2025-12-08",6.2941,6.3459,6.1128,6.1387,2176526.0],["2025-12-09",6.156,6.2984,6.0739,6.2509,1969048.0],["2025-12-10",6.2768,6.3502,6.1516,6.2596,1768117.0],["2025-12-11",6.2941,6.3459,6.2207,6.3027,1773394.0],["2025-12-12",6.3459,6.3804,6.2725,6.32,3307337.0],["2025-12-15",6.4,6.44,6.24,6.37,2833649.0],["2025-12-16",6.31,6.42,6.25,6.31,2353078.0],["2025-12-17",6.34,6.42,6.3,6.4,1915758.0],["2025-12-18",6.46,6.525,6.305,6.34,1861339.0],["2025-12-19",6.3,6.34,6.23,6.29,10853309.0],["2025-12-22",6.33,6.505,6.29,6.34,1776362.0],["2025-12-23",6.36,6.38,6.295,6.36,1037667.0],["2025-12-24",6.38,6.59,6.38,6.55,664143.0],["2025-12-26",6.53,6.54,6.45,6.49,835405.0],["2025-12-29",6.51,6.535,6.44,6.47,777007.0],["2025-12-30",6.46,6.495,6.42,6.43,939215.0],["2025-12-31",6.43,6.46,6.36,6.42,774546.0],["2026-01-02",6.4,6.445,6.26,6.4,1994530.0],["2026-01-05",6.36,6.43,6.29,6.33,1228678.0],["2026-01-06",6.27,6.33,6.25,6.28,1672937.0],["2026-01-07",6.33,6.35,6.205,6.27,1550943.0],["2026-01-08",6.25,6.34,6.24,6.34,1147448.0],["2026-01-09",6.31,6.39,6.24,6.35,868820.0],["2026-01-12",6.31,6.38,6.24,6.35,1234785.0],["2026-01-13",6.37,6.55,6.31,6.5,1278842.0],["2026-01-14",6.5,6.52,6.29,6.33,990522.0],["2026-01-15",6.33,6.37,6.25,6.27,806040.0],["2026-01-16",6.25,6.34,6.2,6.34,1264497.0],["2026-01-20",6.26,6.275,6.195,6.22,651616.0],["2026-01-21",6.22,6.26,6.13,6.18,764588.0],["2026-01-22",6.25,6.265,6.095,6.11,696068.0],["2026-01-23",6.09,6.155,6.03,6.13,1380502.0],["2026-01-26",6.18,6.18,6.03,6.09,1099366.0],["2026-01-27",6.07,6.09,5.99,6.07,849545.0],["2026-01-28",6.07,6.09,5.975,6.01,794609.0],["2026-01-29",6.02,6.12,5.965,6.11,807501.0],["2026-01-30",6.12,6.17,6.05,6.12,936190.0],["2026-02-02",6.17,6.21,6.085,6.15,672905.0],["2026-02-03",6.14,6.3,6.14,6.28,881404.0],["2026-02-04",6.31,6.39,6.285,6.39,785462.0],["2026-02-05",6.34,6.415,6.255,6.37,735838.0],["2026-02-06",6.39,6.475,6.35,6.45,657249.0],["2026-02-09",6.47,6.49,6.39,6.48,510805.0],["2026-02-10",6.52,6.555,6.495,6.54,440485.0],["2026-02-11",6.59,6.59,6.41,6.49,622989.0],["2026-02-12",6.59,6.59,6.405,6.42,661285.0],["2026-02-13",6.46,6.545,6.445,6.46,444766.0],["2026-02-17",6.52,6.59,6.445,6.57,695352.0],["2026-02-18",6.56,6.59,6.5,6.57,387011.0],["2026-02-19",6.52,6.63,6.52,6.63,632602.0],["2026-02-20",6.64,6.69,6.565,6.65,953469.0],["2026-02-23",6.64,6.695,6.6,6.61,10.0],["2026-02-24",6.6,6.63,6.5,6.56,10.0],["2026-02-25",6.55,6.65,6.525,6.64,10.0],["2026-02-26",6.62,6.77,6.5804,6.75,457237.0],["2026-02-27",6.72,6.735,6.075,6.16,2117786.0],["2026-03-02",6.04,6.24,5.92,6.22,918303.0],["2026-03-03",6.13,6.245,5.98,6.21,800293.0],["2026-03-04",6.15,6.34,6.135,6.3,768567.0],["2026-03-05",6.28,6.295,6.17,6.25,729912.0],["2026-03-06",6.18,6.21,6.075,6.13,940893.0],["2026-03-09",6.01,6.07,5.835,6.05,1888214.0],["2026-03-10",6.01,6.1355,5.96,6.02,885960.0],["2026-03-11",5.97,5.985,5.83,5.89,808737.0],["2026-03-12",5.8,5.865,5.77,5.78,1013962.0],["2026-03-13",5.845,5.845,5.635,5.67,1010279.0],["2026-03-16",5.71,5.765,5.645,5.68,1166576.0],["2026-03-17",5.77,5.82,5.695,5.77,1725287.0],["2026-03-18",5.71,5.745,5.46,5.48,1340411.0],["2026-03-19",5.455,5.555,5.345,5.49,1538369.0],["2026-03-20",5.5,5.515,5.38,5.42,1718197.0],["2026-03-23",5.52,5.6,5.44,5.53,1255824.0],["2026-03-24",5.51,5.51,5.39,5.41,1007227.0],["2026-03-25",5.43,5.46,5.345,5.37,765752.0],["2026-03-26",5.3,5.4,5.3,5.37,779559.0],["2026-03-27",5.37,5.375,5.24,5.26,819949.0],["2026-03-30",5.31,5.41,5.265,5.3,830213.0],["2026-03-31",5.4,5.44,5.245,5.4,1515346.0],["2026-04-01",5.325,5.37,5.27,5.36,802235.0],["2026-04-02",5.3,5.41,5.27,5.4,571751.0],["2026-04-06",5.37,5.43,5.35,5.41,521908.0],["2026-04-07",5.39,5.485,5.39,5.42,753927.0],["2026-04-08",5.55,5.55,5.395,5.42,898124.0],["2026-04-09",5.36,5.44,5.32,5.35,735751.0],["2026-04-10",5.34,5.4,5.32,5.36,600319.0],["2026-04-13",5.33,5.34,5.24,5.26,653900.0],["2026-04-14",5.25,5.35,5.25,5.3,740945.0],["2026-04-15",5.3,5.365,5.29,5.34,551097.0],["2026-04-16",5.35,5.48,5.35,5.45,570728.0],["2026-04-17",5.49,5.5852,5.49,5.58,562471.0],["2026-04-20",5.55,5.59,5.535,5.58,379405.0],["2026-04-21",5.57,5.58,5.41,5.42,336971.0],["2026-04-22",5.48,5.48,5.375,5.41,480839.0],["2026-04-23",5.4,5.465,5.375,5.44,604481.0],["2026-04-24",5.41,5.57,5.4,5.57,591727.0],["2026-04-27",5.5,5.61,5.49,5.53,335986.0],["2026-04-28",5.55,5.63,5.55,5.61,379119.0],["2026-04-29",5.57,5.61,5.44,5.46,534926.0],["2026-04-30",5.51,5.515,5.42,5.49,528070.0],["2026-05-01",5.51,5.5852,5.48,5.56,482164.0],["2026-05-04",5.52,5.595,5.465,5.48,472328.0],["2026-05-05",5.48,5.63,5.46,5.61,557503.0],["2026-05-06",5.62,5.69,5.62,5.62,473800.0],["2026-05-07",5.63,5.705,5.58,5.6,458426.0],["2026-05-08",5.35,5.645,5.29,5.55,603657.0],["2026-05-11",5.55,5.655,5.52,5.61,481685.0],["2026-05-12",5.61,5.63,5.52,5.55,351939.0],["2026-05-13",5.51,5.5499,5.39,5.41,438699.0],["2026-05-14",5.45,5.47,5.4,5.43,344357.0],["2026-05-15",5.4,5.4,5.32,5.39,637934.0],["2026-05-18",5.38,5.5014,5.38,5.45,459986.0],["2026-05-19",5.46,5.49,5.4,5.44,636855.0],["2026-05-20",5.42,5.515,5.4,5.5,587137.0],["2026-05-21",5.5,5.5,5.38,5.39,740842.0],["2026-05-22",5.42,5.43,5.33,5.35,783829.0],["2026-05-26",5.35,5.415,5.25,5.29,776633.0],["2026-05-27",5.33,5.355,5.175,5.19,759691.0],["2026-05-28",5.2,5.26,5.155,5.2,777713.0],["2026-05-29",5.2,5.235,5.04,5.05,872557.0],["2026-06-01",5.0,5.0279,4.86,4.9,790316.0],["2026-06-02",4.87,4.96,4.87,4.93,683842.0],["2026-06-03",4.94,4.96,4.855,4.88,722703.0],["2026-06-04",4.96,4.995,4.895,4.95,494194.0],["2026-06-05",4.97,5.045,4.96,4.99,397737.0],["2026-06-08",4.99,5.035,4.96,4.97,630130.0],["2026-06-09",4.96,5.09,4.96,5.06,953759.0],["2026-06-10",5.07,5.135,5.03,5.03,508282.0],["2026-06-11",5.07,5.08,5.01,5.01,470603.0],["2026-06-12",5.02,5.05,4.89,4.94,502750.0],["2026-06-15",4.94,4.9976,4.805,4.83,486828.0],["2026-06-16",4.86,4.8796,4.77,4.81,543085.0],["2026-06-17",4.79,4.825,4.675,4.72,532847.0],["2026-06-18",4.74,4.81,4.72,4.77,1804977.0],["2026-06-22",4.69,4.85,4.69,4.71,687809.0],["2026-06-23",4.74,4.79,4.695,4.72,1131165.0],["2026-06-24",4.76,4.825,4.745,4.77,450590.0],["2026-06-25",4.7,4.8,4.585,4.59,599959.0],["2026-06-26",4.62,4.65,4.51,4.51,3689881.0],["2026-06-29",4.56,4.56,4.12,4.14,1547084.0],["2026-06-30",4.08,4.1,3.91,3.97,1617418.0],["2026-07-01",4.17,4.505,4.17,4.46,1953933.0],["2026-07-02",4.45,4.6,4.43,4.49,1538909.0],["2026-07-06",4.5,4.525,4.25,4.25,1766722.69859],["2026-07-07",4.3,4.455,4.255,4.35,2615731.803747],["2026-07-08",4.3,4.31,4.16,4.18,953548.11971],["2026-07-09",4.17,4.275,4.16,4.21,829779.952934],["2026-07-10",4.23,4.295,4.17,4.29,512890.829854],["2026-07-13",4.27,4.386,4.26,4.27,1299910.114678],["2026-07-14",4.23,4.255,4.155,4.23,890642.18466],["2026-07-15",4.22,4.35,4.21,4.34,606410.227538],["2026-07-30",4.49,4.5,4.265,4.33,422176.976958],["2026-07-31",4.32,4.35,4.225,4.28,792789.189667],["2026-08-03",3.32,3.395,3.3,3.31,1208058.806487],["2026-08-04",3.03,3.2108,2.89,3.17,2581298.908636],["2026-08-05",3.16,3.3,3.105,3.28,1442936.901257],["2026-08-06",3.29,3.29,3.04,3.13,1632407.604083],["2026-08-07",3.12,3.1899,3.1,3.15,801391.362976],["2026-08-25",3.08,3.085,2.98,2.98,784061.326035],["2026-08-26",2.98,3.055,2.955,3.03,952641.550434],["2026-08-27",3.01,3.02,2.97,2.98,879856.364641],["2026-08-28",3.03,3.045,2.945,2.99,1548453.24418],["2026-08-31",2.99,3.005,2.93,2.95,1455847.926108],["2026-09-01",2.95,3.02,2.9,2.9,1191643.504714]]}