{"t":"BMY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.28,0.2828,0.28,0.2812,3146956.0],["1972-06-02",0.2812,0.2851,0.2812,0.284,1136401.0],["1972-06-05",0.284,0.2856,0.2834,0.2845,480785.0],["1972-06-06",0.2845,0.2862,0.2828,0.2828,1338129.0],["1972-06-07",0.2828,0.284,0.2812,0.2823,894327.0],["1972-06-08",0.2823,0.284,0.2806,0.284,369835.0],["1972-06-09",0.2823,0.2823,0.2806,0.2806,527855.0],["1972-06-12",0.2806,0.2834,0.2795,0.2812,376559.0],["1972-06-13",0.2812,0.2834,0.2795,0.2817,231987.0],["1972-06-14",0.2812,0.2812,0.2756,0.2778,353024.0],["1972-06-15",0.2778,0.2806,0.2778,0.28,443801.0],["1972-06-16",0.28,0.2806,0.2778,0.2778,363110.0],["1972-06-19",0.2778,0.2789,0.2761,0.2784,504320.0],["1972-06-20",0.2784,0.2806,0.2784,0.28,316040.0],["1972-06-21",0.28,0.2817,0.2789,0.2806,595097.0],["1972-06-22",0.2795,0.2795,0.2767,0.2778,484147.0],["1972-06-23",0.2778,0.2795,0.2744,0.2744,541303.0],["1972-06-26",0.2744,0.2767,0.2728,0.2767,238711.0],["1972-06-27",0.2767,0.2772,0.275,0.2761,292505.0],["1972-06-28",0.2761,0.2778,0.2761,0.2767,3573946.0],["1972-06-29",0.2767,0.2784,0.2761,0.2784,369835.0],["1972-06-30",0.2784,0.2817,0.2784,0.28,648891.0],["1972-07-03",0.28,0.2806,0.2784,0.2789,302592.0],["1972-07-05",0.2789,0.2806,0.2784,0.28,2841002.0],["1972-07-06",0.28,0.284,0.2795,0.28,2067711.0],["1972-07-07",0.28,0.2806,0.2789,0.28,527855.0],["1972-07-10",0.28,0.2828,0.28,0.28,282419.0],["1972-07-11",0.28,0.2806,0.2784,0.2784,699323.0],["1972-07-12",0.2784,0.28,0.2784,0.2784,480785.0],["1972-07-13",0.2784,0.28,0.2778,0.2795,242074.0],["1972-07-14",0.2795,0.2806,0.2778,0.28,228625.0],["1972-07-17",0.2789,0.2789,0.2772,0.2772,706048.0],["1972-07-18",0.2772,0.2789,0.2739,0.2772,1045623.0],["1972-07-19",0.2772,0.2823,0.2739,0.2784,2111419.0],["1972-07-20",0.2806,0.2834,0.2806,0.2812,847257.0],["1972-07-21",0.2812,0.2834,0.2806,0.2834,1435630.0],["1972-07-24",0.2834,0.2856,0.2823,0.2834,1603737.0],["1972-07-25",0.2834,0.2896,0.2828,0.2868,2272801.0],["1972-07-26",0.2881,0.2892,0.287,0.287,1667618.0],["1972-07-27",0.2875,0.2904,0.2875,0.2892,1879432.0],["1972-07-28",0.2892,0.2909,0.2887,0.2898,830447.0],["1972-07-31",0.2898,0.2915,0.2887,0.2898,433715.0],["1972-08-01",0.2904,0.2926,0.2904,0.2926,1852535.0],["1972-08-02",0.2954,0.3061,0.2954,0.3039,4263183.0],["1972-08-03",0.3039,0.314,0.3027,0.3101,3698345.0],["1972-08-04",0.3101,0.3134,0.3095,0.3129,1344853.0],["1972-08-07",0.3129,0.314,0.3101,0.3106,860706.0],["1972-08-08",0.3106,0.3117,0.3084,0.3112,1045623.0],["1972-08-09",0.3112,0.3162,0.3112,0.3151,2938503.0],["1972-08-10",0.3151,0.3297,0.3151,0.3258,2736776.0],["1972-08-11",0.3258,0.3258,0.3202,0.3241,864068.0],["1972-08-14",0.323,0.323,0.3151,0.3162,793463.0],["1972-08-15",0.3157,0.3157,0.3106,0.3146,1744947.0],["1972-08-16",0.3134,0.3134,0.3089,0.3112,769928.0],["1972-08-17",0.3106,0.3106,0.3067,0.3084,658978.0],["1972-08-18",0.3084,0.3106,0.3061,0.3089,632081.0],["1972-08-21",0.3089,0.3101,0.3072,0.3072,201728.0],["1972-08-22",0.3072,0.3146,0.3061,0.3123,527855.0],["1972-08-23",0.3123,0.3146,0.3061,0.3061,413542.0],["1972-08-24",0.305,0.305,0.2994,0.3027,743031.0],["1972-08-25",0.3022,0.3022,0.2994,0.3022,342937.0],["1972-08-28",0.301,0.301,0.2982,0.301,689237.0],["1972-08-29",0.301,0.3027,0.2994,0.3027,544665.0],["1972-08-30",0.3022,0.3022,0.3005,0.301,252160.0],["1972-08-31",0.301,0.3089,0.301,0.3089,268971.0],["1972-09-01",0.3089,0.3106,0.3084,0.3084,353024.0],["1972-09-05",0.3084,0.3101,0.3061,0.3061,188279.0],["1972-09-06",0.3061,0.3061,0.3022,0.3027,625357.0],["1972-09-07",0.3027,0.305,0.3016,0.3027,258884.0],["1972-09-08",0.3027,0.3027,0.3016,0.3027,480785.0],["1972-09-11",0.3027,0.3033,0.3005,0.3005,215176.0],["1972-09-12",0.3005,0.3022,0.2971,0.2982,941397.0],["1972-09-13",0.2971,0.2971,0.2949,0.296,958208.0],["1972-09-14",0.2971,0.2988,0.2971,0.2988,497596.0],["1972-09-15",0.2988,0.2988,0.2949,0.2977,457250.0],["1972-09-18",0.2977,0.2988,0.2965,0.2988,215176.0],["1972-09-19",0.2988,0.3005,0.2949,0.2994,1677704.0],["1972-09-20",0.2994,0.3005,0.2982,0.2994,248798.0],["1972-09-21",0.2988,0.2988,0.2971,0.2971,211814.0],["1972-09-22",0.2971,0.2988,0.2954,0.2971,285781.0],["1972-09-25",0.2971,0.2988,0.2909,0.2909,316040.0],["1972-09-26",0.2909,0.2932,0.2892,0.2892,282419.0],["1972-09-27",0.2892,0.2971,0.2892,0.296,1385198.0],["1972-09-28",0.296,0.2965,0.2937,0.2943,137847.0],["1972-09-29",0.2943,0.2949,0.2904,0.292,524493.0],["1972-10-02",0.2909,0.2909,0.2881,0.2881,524493.0],["1972-10-03",0.2881,0.2881,0.2802,0.2853,1301145.0],["1972-10-04",0.2853,0.2892,0.283,0.2853,585011.0],["1972-10-05",0.2842,0.2842,0.2791,0.2802,793463.0],["1972-10-06",0.2802,0.2864,0.2763,0.2836,1677704.0],["1972-10-09",0.2842,0.2881,0.2842,0.2881,127761.0],["1972-10-10",0.2875,0.2875,0.2847,0.287,285781.0],["1972-10-11",0.287,0.2909,0.2859,0.2864,568200.0],["1972-10-12",0.2864,0.287,0.2842,0.2847,605184.0],["1972-10-13",0.2847,0.2898,0.2842,0.2875,225263.0],["1972-10-16",0.2859,0.2859,0.2842,0.2853,504320.0],["1972-10-17",0.2853,0.2982,0.2836,0.2982,1711325.0],["1972-10-18",0.2982,0.301,0.2977,0.2999,1243989.0],["1972-10-19",0.2999,0.3016,0.2949,0.296,699323.0],["1972-10-20",0.296,0.2977,0.2926,0.2937,833809.0],["1972-10-23",0.2977,0.301,0.2977,0.3005,790101.0],["1972-10-24",0.3005,0.3039,0.2954,0.3039,780015.0],["1972-10-25",0.3039,0.3084,0.3039,0.3072,500958.0],["1972-10-26",0.3095,0.3146,0.3095,0.3101,1082607.0],["1972-10-27",0.3101,0.3129,0.3067,0.3084,719496.0],["1972-10-30",0.3084,0.3101,0.3067,0.3095,255522.0],["1972-10-31",0.3108,0.3108,0.3063,0.3063,353024.0],["1972-11-01",0.3075,0.312,0.3075,0.312,689237.0],["1972-11-02",0.312,0.3131,0.3069,0.3086,847257.0],["1972-11-03",0.3086,0.3097,0.3063,0.3063,975018.0],["1972-11-06",0.3063,0.308,0.3058,0.3075,1133039.0],["1972-11-08",0.3075,0.3131,0.3058,0.3069,1233902.0],["1972-11-09",0.3069,0.3069,0.3029,0.3041,504320.0],["1972-11-10",0.3041,0.3058,0.3001,0.3001,548028.0],["1972-11-13",0.3001,0.3018,0.2967,0.2978,474061.0],["1972-11-14",0.2978,0.2978,0.2928,0.2928,924586.0],["1972-11-15",0.2928,0.2967,0.2916,0.2922,695961.0],["1972-11-16",0.2922,0.2928,0.2871,0.2882,3624378.0],["1972-11-17",0.2894,0.2911,0.2894,0.2905,1153211.0],["1972-11-20",0.2905,0.2911,0.2888,0.2911,1096055.0],["1972-11-21",0.2905,0.2905,0.2882,0.2882,739669.0],["1972-11-22",0.2882,0.2905,0.2882,0.2905,1539856.0],["1972-11-24",0.2916,0.295,0.2916,0.2933,709410.0],["1972-11-27",0.2933,0.295,0.2899,0.2928,618632.0],["1972-11-28",0.2928,0.2933,0.2894,0.2894,692599.0],["1972-11-29",0.2894,0.2916,0.2894,0.2905,1065796.0],["1972-11-30",0.2911,0.2933,0.2911,0.2928,1173384.0],["1972-12-01",0.2928,0.2956,0.2922,0.2956,853982.0],["1972-12-04",0.2962,0.3001,0.2962,0.2984,1170022.0],["1972-12-05",0.3001,0.3018,0.3001,0.3001,763204.0],["1972-12-06",0.3007,0.3024,0.3007,0.3024,790101.0],["1972-12-07",0.3024,0.3063,0.3007,0.3063,1744947.0],["1972-12-08",0.308,0.312,0.308,0.3103,665702.0],["1972-12-11",0.3103,0.3114,0.3092,0.3103,585011.0],["1972-12-12",0.3103,0.3154,0.3103,0.3108,571562.0],["1972-12-13",0.3108,0.312,0.3097,0.3103,433715.0],["1972-12-14",0.3103,0.3103,0.3052,0.3052,484147.0],["1972-12-15",0.3052,0.3069,0.3046,0.3046,295868.0],["1972-12-18",0.3046,0.3058,0.2984,0.3035,662340.0],["1972-12-19",0.3035,0.3063,0.3035,0.3041,406818.0],["1972-12-20",0.3041,0.3046,0.3029,0.3029,944759.0],["1972-12-21",0.3029,0.3046,0.2984,0.2984,373197.0],["1972-12-22",0.2984,0.3029,0.2967,0.3029,514406.0],["1972-12-26",0.3029,0.3046,0.3018,0.3029,379921.0],["1972-12-27",0.3029,0.3046,0.3018,0.3029,615270.0],["1972-12-29",0.3041,0.3137,0.3041,0.312,874154.0],["1973-01-02",0.312,0.312,0.3086,0.3097,658978.0],["1973-01-03",0.3097,0.312,0.3086,0.312,706048.0],["1973-01-04",0.3125,0.321,0.3125,0.3188,2985573.0],["1973-01-05",0.3193,0.3244,0.3193,0.3205,1496149.0],["1973-01-08",0.3193,0.3193,0.3165,0.3182,1835724.0],["1973-01-09",0.3182,0.3227,0.3176,0.3227,1180108.0],["1973-01-10",0.3227,0.3233,0.3199,0.3205,1428906.0],["1973-01-11",0.3205,0.3238,0.3182,0.321,1391923.0],["1973-01-12",0.321,0.3233,0.3114,0.312,1600375.0],["1973-01-15",0.312,0.3154,0.3063,0.3063,1385198.0],["1973-01-16",0.3063,0.3125,0.3063,0.312,595097.0],["1973-01-17",0.312,0.3142,0.312,0.3142,497596.0],["1973-01-18",0.3142,0.3171,0.3142,0.3159,1543219.0],["1973-01-19",0.3159,0.3159,0.3103,0.3108,1186833.0],["1973-01-22",0.3108,0.3131,0.3103,0.3103,995191.0],["1973-01-23",0.3103,0.3142,0.3092,0.3131,870792.0],["1973-01-24",0.3131,0.3142,0.3075,0.3075,934673.0],["1973-01-26",0.3075,0.3114,0.3069,0.3108,793463.0],["1973-01-29",0.3122,0.3145,0.3111,0.3111,554752.0],["1973-01-30",0.3111,0.319,0.3099,0.3105,1230540.0],["1973-01-31",0.3105,0.3133,0.3094,0.3122,285781.0],["1973-02-01",0.3122,0.3145,0.3088,0.3088,796825.0],["1973-02-02",0.3088,0.3111,0.3077,0.3088,773290.0],["1973-02-05",0.3088,0.3099,0.3071,0.3088,675789.0],["1973-02-06",0.3088,0.3156,0.3088,0.3145,1462527.0],["1973-02-07",0.3145,0.3162,0.3031,0.306,1792016.0],["1973-02-08",0.306,0.3077,0.2992,0.3037,605184.0],["1973-02-09",0.3043,0.3111,0.3043,0.3043,1193557.0],["1973-02-12",0.3054,0.3156,0.3054,0.3156,729583.0],["1973-02-13",0.3156,0.319,0.3099,0.3145,1539856.0],["1973-02-14",0.3145,0.3145,0.3105,0.3133,524493.0],["1973-02-15",0.3133,0.3139,0.3088,0.3088,853982.0],["1973-02-16",0.3088,0.3088,0.3054,0.3065,621994.0],["1973-02-20",0.3071,0.3105,0.3071,0.3088,480785.0],["1973-02-21",0.3088,0.3094,0.3043,0.3043,749755.0],["1973-02-22",0.302,0.302,0.2957,0.2997,702686.0],["1973-02-23",0.2997,0.3009,0.2946,0.2952,433715.0],["1973-02-26",0.2952,0.2969,0.2946,0.2963,312678.0],["1973-02-27",0.2963,0.298,0.2889,0.2895,477423.0],["1973-02-28",0.2895,0.2906,0.2867,0.2872,991829.0],["1973-03-01",0.2872,0.2923,0.2838,0.2838,894327.0],["1973-03-02",0.2838,0.2872,0.2793,0.2861,1291059.0],["1973-03-05",0.2861,0.2895,0.2861,0.2861,1018726.0],["1973-03-06",0.2878,0.2952,0.2878,0.294,521130.0],["1973-03-07",0.294,0.298,0.294,0.2957,507682.0],["1973-03-08",0.294,0.294,0.2906,0.2929,658978.0],["1973-03-09",0.2918,0.2918,0.2861,0.2895,463974.0],["1973-03-12",0.2895,0.2912,0.2861,0.2861,2010555.0],["1973-03-13",0.2861,0.2872,0.2821,0.2867,463974.0],["1973-03-14",0.2872,0.2923,0.2872,0.2923,1065796.0],["1973-03-15",0.2923,0.294,0.2918,0.2923,386645.0],["1973-03-16",0.2923,0.2963,0.2923,0.2952,366472.0],["1973-03-19",0.2952,0.2963,0.2906,0.2923,420267.0],["1973-03-20",0.2923,0.2923,0.2895,0.2906,598460.0],["1973-03-21",0.2906,0.2923,0.2884,0.2884,443801.0],["1973-03-22",0.2884,0.2884,0.2867,0.2867,813636.0],["1973-03-23",0.2867,0.2878,0.2844,0.2867,2276163.0],["1973-03-26",0.2872,0.2906,0.2872,0.2906,682513.0],["1973-03-27",0.2906,0.2935,0.2895,0.2912,406818.0],["1973-03-28",0.2912,0.2935,0.2912,0.2918,295868.0],["1973-03-29",0.2918,0.2969,0.2906,0.294,258884.0],["1973-03-30",0.294,0.2946,0.2912,0.2923,342937.0],["1973-04-02",0.2923,0.2923,0.2889,0.2906,336213.0],["1973-04-03",0.2906,0.2918,0.2855,0.2918,958208.0],["1973-04-04",0.2918,0.2946,0.2912,0.2923,316040.0],["1973-04-05",0.2912,0.2912,0.2872,0.2872,776653.0],["1973-04-06",0.2872,0.2884,0.2861,0.2861,1075882.0],["1973-04-09",0.2861,0.2912,0.2861,0.2901,897689.0],["1973-04-10",0.2906,0.2969,0.2906,0.2952,1119590.0],["1973-04-11",0.2952,0.2957,0.2929,0.2929,642167.0],["1973-04-12",0.2929,0.294,0.2918,0.2918,430353.0],["1973-04-13",0.2918,0.2935,0.2912,0.2935,322765.0],["1973-04-16",0.2935,0.294,0.2923,0.2929,504320.0],["1973-04-17",0.2929,0.294,0.2901,0.2906,726221.0],["1973-04-18",0.2906,0.2906,0.2884,0.2906,837171.0],["1973-04-19",0.2912,0.294,0.2912,0.294,527855.0],["1973-04-23",0.294,0.2952,0.2912,0.2929,726221.0],["1973-04-24",0.2929,0.2963,0.2929,0.2952,658978.0],["1973-04-25",0.2952,0.2957,0.294,0.294,356386.0],["1973-04-26",0.294,0.3009,0.2935,0.2969,440439.0],["1973-04-27",0.2969,0.2974,0.2935,0.2946,500958.0],["1973-04-30",0.2955,0.2955,0.2927,0.2927,477423.0],["1973-05-01",0.2927,0.2955,0.291,0.2944,652254.0],["1973-05-02",0.2944,0.2955,0.2933,0.2955,457250.0],["1973-05-03",0.2961,0.299,0.2961,0.2978,588373.0],["1973-05-04",0.299,0.3041,0.299,0.3007,763204.0],["1973-05-07",0.3007,0.3007,0.2978,0.2978,894327.0],["1973-05-08",0.2978,0.299,0.2978,0.2978,437077.0],["1973-05-09",0.2978,0.3024,0.2978,0.3007,628719.0],["1973-05-10",0.3007,0.3024,0.3007,0.3007,339575.0],["1973-05-11",0.3007,0.3007,0.299,0.299,426991.0],["1973-05-14",0.299,0.299,0.2933,0.2933,672426.0],["1973-05-15",0.2916,0.2916,0.287,0.2916,1102779.0],["1973-05-16",0.2916,0.2933,0.287,0.2887,729583.0],["1973-05-17",0.2887,0.2887,0.2841,0.2841,551390.0],["1973-05-18",0.2841,0.2841,0.2733,0.2733,699323.0],["1973-05-21",0.2733,0.2733,0.2653,0.2687,558114.0],["1973-05-22",0.2687,0.2699,0.2642,0.2642,511044.0],["1973-05-23",0.2642,0.2733,0.2642,0.2699,548028.0],["1973-05-24",0.2716,0.2824,0.2716,0.2824,453888.0],["1973-05-25",0.2824,0.2853,0.2779,0.2779,699323.0],["1973-05-29",0.2779,0.2779,0.2761,0.2761,342937.0],["1973-05-30",0.2744,0.2744,0.2716,0.2744,376559.0],["1973-05-31",0.2733,0.2733,0.2733,0.2733,158020.0],["1973-06-01",0.2733,0.2733,0.2716,0.2716,137847.0],["1973-06-04",0.2716,0.2716,0.2699,0.2699,208452.0],["1973-06-05",0.2699,0.2716,0.2687,0.2716,564838.0],["1973-06-06",0.2716,0.2733,0.2699,0.2716,342937.0],["1973-06-07",0.2716,0.2733,0.2699,0.2733,480785.0],["1973-06-08",0.2733,0.2744,0.2733,0.2733,416904.0],["1973-06-11",0.2733,0.2779,0.2733,0.2744,188279.0],["1973-06-12",0.2744,0.2824,0.2744,0.2824,497596.0],["1973-06-13",0.2807,0.2807,0.2796,0.2796,396732.0],["1973-06-14",0.2779,0.2779,0.2733,0.2733,611908.0],["1973-06-15",0.2716,0.2716,0.2687,0.2687,1055709.0],["1973-06-18",0.2653,0.2653,0.2642,0.2642,578287.0],["1973-06-19",0.2642,0.267,0.2642,0.2642,615270.0],["1973-06-20",0.2642,0.267,0.2607,0.2625,1048985.0],["1973-06-21",0.2625,0.2653,0.2607,0.2607,447164.0],["1973-06-22",0.2607,0.2642,0.2596,0.2596,1435630.0],["1973-06-25",0.2596,0.2596,0.2453,0.2499,766566.0],["1973-06-26",0.2499,0.2533,0.2471,0.2533,396732.0],["1973-06-27",0.2533,0.2596,0.2516,0.2596,386645.0],["1973-06-28",0.2596,0.2607,0.2562,0.2596,369835.0],["1973-06-29",0.2596,0.2642,0.2579,0.2625,780015.0],["1973-07-02",0.2625,0.2642,0.2596,0.2642,379921.0],["1973-07-03",0.2642,0.2642,0.2625,0.2625,578287.0],["1973-07-05",0.2625,0.2642,0.2607,0.2642,295868.0],["1973-07-06",0.2642,0.2642,0.2596,0.2596,806912.0],["1973-07-09",0.2596,0.2687,0.2596,0.2687,376559.0],["1973-07-10",0.2687,0.2687,0.267,0.2687,598460.0],["1973-07-11",0.2687,0.2733,0.2687,0.2733,655616.0],["1973-07-12",0.2733,0.2824,0.2733,0.2779,2255991.0],["1973-07-13",0.2779,0.2779,0.2744,0.2761,265608.0],["1973-07-16",0.2761,0.2824,0.2744,0.2779,467336.0],["1973-07-17",0.2779,0.2898,0.2779,0.2887,803550.0],["1973-07-18",0.2887,0.2916,0.287,0.2916,702686.0],["1973-07-19",0.2916,0.2944,0.2887,0.2933,551390.0],["1973-07-20",0.2961,0.3041,0.2961,0.3024,628719.0],["1973-07-23",0.3024,0.3087,0.299,0.3007,1287697.0],["1973-07-24",0.3007,0.3041,0.2944,0.3041,897689.0],["1973-07-25",0.3041,0.3098,0.3041,0.3052,1159936.0],["1973-07-26",0.3052,0.3115,0.3041,0.3098,648891.0],["1973-07-27",0.3087,0.3087,0.3041,0.3052,517768.0],["1973-07-30",0.3068,0.3085,0.3039,0.3056,605184.0],["1973-07-31",0.3056,0.3085,0.3056,0.3056,258884.0],["1973-08-01",0.3056,0.3056,0.2976,0.2993,675789.0],["1973-08-02",0.2993,0.3005,0.2976,0.2976,763204.0],["1973-08-03",0.2976,0.3005,0.2959,0.3005,305954.0],["1973-08-06",0.3005,0.3005,0.2976,0.3005,238711.0],["1973-08-07",0.3005,0.3039,0.2976,0.2976,3745415.0],["1973-08-08",0.2947,0.2947,0.2838,0.2884,759842.0],["1973-08-09",0.2884,0.2959,0.2855,0.2913,514406.0],["1973-08-10",0.2913,0.293,0.2838,0.2855,289143.0],["1973-08-13",0.2838,0.2838,0.2792,0.281,332851.0],["1973-08-14",0.281,0.2838,0.2792,0.2792,907776.0],["1973-08-15",0.2792,0.281,0.2792,0.2792,406818.0],["1973-08-16",0.2792,0.2838,0.2701,0.2701,830447.0],["1973-08-17",0.2701,0.2712,0.2701,0.2701,561476.0],["1973-08-20",0.2701,0.2701,0.2655,0.2655,154658.0],["1973-08-21",0.2655,0.2655,0.262,0.262,588373.0],["1973-08-22",0.262,0.262,0.2574,0.2609,635443.0],["1973-08-23",0.2609,0.2655,0.2609,0.2655,551390.0],["1973-08-24",0.2683,0.2729,0.2683,0.2701,309316.0],["1973-08-27",0.2701,0.2701,0.2666,0.2701,252160.0],["1973-08-28",0.2701,0.2712,0.2701,0.2712,154658.0],["1973-08-29",0.2747,0.2792,0.2747,0.2747,3768950.0],["1973-08-30",0.2747,0.2775,0.2747,0.2758,403456.0],["1973-08-31",0.2775,0.281,0.2775,0.2792,275695.0],["1973-09-04",0.2792,0.2792,0.2792,0.2792,595097.0],["1973-09-05",0.2792,0.2792,0.2747,0.2792,561476.0],["1973-09-06",0.2792,0.281,0.2747,0.2747,1627272.0],["1973-09-07",0.2747,0.2758,0.2683,0.2712,827084.0],["1973-09-10",0.2712,0.2747,0.2712,0.2729,467336.0],["1973-09-11",0.2701,0.2701,0.262,0.262,393369.0],["1973-09-12",0.2655,0.2655,0.2655,0.2655,151296.0],["1973-09-13",0.2655,0.2701,0.2655,0.2701,400094.0],["1973-09-14",0.2701,0.2701,0.2683,0.2701,349662.0],["1973-09-17",0.2701,0.2712,0.2683,0.2701,168107.0],["1973-09-18",0.2701,0.2701,0.2666,0.2666,1539856.0],["1973-09-19",0.2666,0.2701,0.2638,0.2683,548028.0],["1973-09-20",0.2701,0.2758,0.2701,0.2758,1126314.0],["1973-09-21",0.2758,0.2758,0.2712,0.2747,971656.0],["1973-09-24",0.2701,0.2701,0.2655,0.2701,709410.0],["1973-09-25",0.2666,0.2666,0.2638,0.2655,625357.0],["1973-09-26",0.2655,0.2655,0.2557,0.2574,3705070.0],["1973-09-27",0.2609,0.2655,0.2609,0.262,1311232.0],["1973-09-28",0.2638,0.2747,0.2638,0.2712,1237265.0],["1973-10-01",0.2727,0.2791,0.2716,0.2791,356386.0],["1973-10-02",0.2791,0.2808,0.2791,0.2808,658978.0],["1973-10-03",0.2808,0.2837,0.2791,0.2808,497596.0],["1973-10-04",0.2808,0.2825,0.2762,0.2762,467336.0],["1973-10-05",0.2762,0.2791,0.2745,0.2762,443801.0],["1973-10-08",0.2762,0.2825,0.2727,0.2808,541303.0],["1973-10-09",0.2808,0.29,0.2808,0.2854,1069158.0],["1973-10-10",0.2854,0.2871,0.2837,0.2837,581649.0],["1973-10-11",0.2837,0.2871,0.2837,0.2854,309316.0],["1973-10-12",0.2854,0.2871,0.2825,0.2825,1008640.0],["1973-10-15",0.2808,0.2808,0.2762,0.2762,228625.0],["1973-10-16",0.2762,0.2808,0.2745,0.2791,517768.0],["1973-10-17",0.2791,0.2808,0.2773,0.2773,258884.0],["1973-10-18",0.2773,0.2773,0.2762,0.2762,1721412.0],["1973-10-19",0.2762,0.2825,0.2762,0.2825,998553.0],["1973-10-22",0.2825,0.2825,0.2762,0.2808,437077.0],["1973-10-23",0.2808,0.2808,0.2745,0.2773,578287.0],["1973-10-24",0.2773,0.2773,0.2762,0.2762,773290.0],["1973-10-25",0.2762,0.2791,0.2762,0.2791,988467.0],["1973-10-26",0.2791,0.2854,0.2791,0.2808,1533132.0],["1973-10-29",0.2808,0.2854,0.2808,0.2837,578287.0],["1973-10-30",0.2837,0.2854,0.2773,0.2791,578287.0],["1973-10-31",0.2791,0.2791,0.2745,0.2762,810274.0],["1973-11-01",0.2762,0.2762,0.2745,0.2745,985105.0],["1973-11-02",0.2745,0.2762,0.2727,0.2762,477423.0],["1973-11-05",0.2762,0.2762,0.2716,0.2727,282419.0],["1973-11-06",0.2727,0.2762,0.267,0.267,1378474.0],["1973-11-07",0.267,0.2716,0.267,0.2681,363110.0],["1973-11-08",0.2681,0.2716,0.2681,0.2698,1045623.0],["1973-11-09",0.2698,0.2716,0.267,0.267,682513.0],["1973-11-12",0.267,0.2681,0.267,0.2681,218539.0],["1973-11-13",0.2681,0.2698,0.267,0.2698,457250.0],["1973-11-14",0.2698,0.2698,0.267,0.2681,561476.0],["1973-11-15",0.2681,0.2716,0.267,0.267,823722.0],["1973-11-16",0.2624,0.2624,0.2526,0.256,396732.0],["1973-11-19",0.256,0.2572,0.2451,0.2468,601822.0],["1973-11-20",0.2468,0.2497,0.2451,0.2479,699323.0],["1973-11-21",0.2479,0.2572,0.2468,0.2572,890965.0],["1973-11-23",0.256,0.256,0.2497,0.2514,433715.0],["1973-11-26",0.2514,0.2514,0.2468,0.2468,608546.0],["1973-11-27",0.2468,0.2479,0.2451,0.2468,978380.0],["1973-11-28",0.2468,0.2479,0.2451,0.2468,642167.0],["1973-11-29",0.2468,0.2497,0.2468,0.2468,554752.0],["1973-11-30",0.2468,0.2468,0.2451,0.2451,806912.0],["1973-12-03",0.2451,0.2468,0.2422,0.2433,675789.0],["1973-12-04",0.2433,0.2468,0.2433,0.2451,537941.0],["1973-12-05",0.2433,0.2433,0.2404,0.2404,534579.0],["1973-12-06",0.2404,0.2433,0.2404,0.2404,1529770.0],["1973-12-07",0.2404,0.2433,0.2404,0.2404,712772.0],["1973-12-10",0.2404,0.2404,0.2376,0.2376,453888.0],["1973-12-11",0.2376,0.2387,0.222,0.2231,4458187.0],["1973-12-12",0.2203,0.2203,0.2047,0.2047,1328042.0],["1973-12-13",0.2047,0.2093,0.2047,0.2093,1230540.0],["1973-12-14",0.2093,0.2139,0.2064,0.2122,595097.0],["1973-12-17",0.2139,0.2185,0.2139,0.2156,430353.0],["1973-12-18",0.2156,0.2203,0.2139,0.2203,578287.0],["1973-12-19",0.2203,0.2266,0.2203,0.2266,951483.0],["1973-12-20",0.2266,0.2266,0.2156,0.2174,625357.0],["1973-12-21",0.2174,0.2174,0.2076,0.2093,749755.0],["1973-12-24",0.2076,0.2076,0.2001,0.203,346300.0],["1973-12-26",0.2047,0.2122,0.2047,0.2093,450526.0],["1973-12-27",0.2093,0.2156,0.2064,0.2122,658978.0],["1973-12-28",0.2137,0.2155,0.2108,0.2108,611908.0],["1973-12-31",0.2108,0.2155,0.2033,0.2155,880879.0],["1974-01-02",0.2155,0.2189,0.2155,0.2172,420267.0],["1974-01-03",0.2189,0.2236,0.2189,0.2201,756480.0],["1974-01-04",0.2201,0.2219,0.2126,0.2155,716134.0],["1974-01-07",0.2137,0.2137,0.2062,0.2062,470698.0],["1974-01-08",0.2062,0.2079,0.2033,0.2044,736307.0],["1974-01-09",0.2044,0.2044,0.1887,0.1922,924586.0],["1974-01-10",0.1922,0.2062,0.1922,0.1951,756480.0],["1974-01-11",0.1951,0.1986,0.1887,0.1951,1341491.0],["1974-01-14",0.1951,0.1998,0.194,0.1951,322765.0],["1974-01-15",0.1951,0.1969,0.1922,0.1969,749755.0],["1974-01-16",0.1969,0.1998,0.1922,0.1998,608546.0],["1974-01-17",0.2015,0.2091,0.2015,0.2091,1744947.0],["1974-01-18",0.2091,0.2108,0.2062,0.2091,907776.0],["1974-01-21",0.2091,0.2108,0.2062,0.2091,430353.0],["1974-01-22",0.2091,0.2137,0.2091,0.2108,1338129.0],["1974-01-23",0.2108,0.2155,0.2108,0.2155,383283.0],["1974-01-24",0.2155,0.2201,0.2155,0.2189,665702.0],["1974-01-25",0.2219,0.2282,0.2219,0.2236,400094.0],["1974-01-28",0.2236,0.2248,0.2172,0.2189,511044.0],["1974-01-29",0.2189,0.2189,0.2155,0.2189,289143.0],["1974-01-30",0.2201,0.2236,0.2201,0.2236,500958.0],["1974-01-31",0.2236,0.2236,0.2201,0.2201,238711.0],["1974-02-01",0.2189,0.2189,0.2172,0.2172,517768.0],["1974-02-04",0.2155,0.2155,0.2091,0.2108,336213.0],["1974-02-05",0.2108,0.2155,0.2091,0.2126,517768.0],["1974-02-06",0.2126,0.2155,0.2091,0.2108,299230.0],["1974-02-07",0.2108,0.2137,0.2108,0.2108,275695.0],["1974-02-08",0.2108,0.2155,0.2079,0.2091,689237.0],["1974-02-11",0.2091,0.2091,0.2044,0.2044,658978.0],["1974-02-12",0.2044,0.2079,0.2044,0.2079,279057.0],["1974-02-13",0.2079,0.2108,0.2062,0.2091,309316.0],["1974-02-14",0.2091,0.2108,0.2079,0.2108,289143.0],["1974-02-15",0.2108,0.2172,0.2108,0.2155,588373.0],["1974-02-19",0.2155,0.2189,0.2137,0.2155,527855.0],["1974-02-20",0.2155,0.2172,0.2091,0.2108,517768.0],["1974-02-21",0.2108,0.2126,0.2108,0.2108,531217.0],["1974-02-22",0.2108,0.2137,0.2108,0.2137,658978.0],["1974-02-25",0.2137,0.2155,0.2091,0.2091,554752.0],["1974-02-26",0.2091,0.2091,0.2062,0.2062,759842.0],["1974-02-27",0.2079,0.2126,0.2079,0.2108,732945.0],["1974-02-28",0.2108,0.2155,0.2079,0.2155,1163298.0],["1974-03-01",0.2155,0.2155,0.2126,0.2137,413542.0],["1974-03-04",0.2137,0.2155,0.2108,0.2155,507682.0],["1974-03-05",0.2155,0.2236,0.2155,0.2236,964932.0],["1974-03-06",0.2236,0.2282,0.2219,0.2236,541303.0],["1974-03-07",0.2236,0.2248,0.2201,0.2201,289143.0],["1974-03-08",0.2201,0.2219,0.2155,0.2219,672426.0],["1974-03-11",0.2219,0.2294,0.2201,0.2294,706048.0],["1974-03-12",0.2311,0.2375,0.2311,0.2358,867430.0],["1974-03-13",0.2358,0.2358,0.2329,0.234,621994.0],["1974-03-14",0.234,0.2404,0.2329,0.234,769928.0],["1974-03-15",0.234,0.2375,0.2329,0.2375,548028.0],["1974-03-18",0.2375,0.2393,0.2329,0.2358,480785.0],["1974-03-19",0.2329,0.2329,0.2294,0.2329,477423.0],["1974-03-20",0.2329,0.2329,0.2294,0.2329,369835.0],["1974-03-21",0.2329,0.2329,0.2282,0.2311,181555.0],["1974-03-22",0.2311,0.2329,0.2311,0.2311,201728.0],["1974-03-25",0.2311,0.234,0.2282,0.234,591735.0],["1974-03-26",0.234,0.2375,0.234,0.2358,497596.0],["1974-03-27",0.2358,0.2375,0.2282,0.2294,245436.0],["1974-03-28",0.23,0.23,0.2265,0.23,292505.0],["1974-03-29",0.23,0.2329,0.2253,0.2253,497596.0],["1974-04-01",0.2253,0.2283,0.2236,0.2236,225263.0],["1974-04-02",0.2236,0.2253,0.2236,0.2253,295868.0],["1974-04-03",0.2236,0.2236,0.2189,0.2189,339575.0],["1974-04-04",0.2206,0.2218,0.2206,0.2206,356386.0],["1974-04-05",0.2206,0.2218,0.2206,0.2218,171469.0],["1974-04-08",0.2218,0.2236,0.2206,0.2218,215176.0],["1974-04-09",0.2218,0.2283,0.2218,0.2265,248798.0],["1974-04-10",0.2265,0.2283,0.2253,0.2253,201728.0],["1974-04-11",0.2253,0.2253,0.2236,0.2253,322765.0],["1974-04-15",0.2253,0.2265,0.2218,0.2218,521130.0],["1974-04-16",0.2236,0.2253,0.2236,0.2253,336213.0],["1974-04-17",0.2253,0.2253,0.2236,0.2236,238711.0],["1974-04-18",0.2236,0.2253,0.2236,0.2253,568200.0],["1974-04-19",0.2253,0.2265,0.2236,0.2236,423629.0],["1974-04-22",0.2236,0.2236,0.2218,0.2218,386645.0],["1974-04-23",0.2218,0.2236,0.2189,0.2189,262246.0],["1974-04-24",0.2189,0.2189,0.2171,0.2189,117675.0],["1974-04-25",0.2189,0.2206,0.2189,0.2189,511044.0],["1974-04-26",0.2189,0.2189,0.2142,0.2171,494233.0],["1974-04-29",0.2171,0.2206,0.2171,0.2171,279057.0],["1974-04-30",0.2171,0.2236,0.2171,0.2218,420267.0],["1974-05-01",0.2218,0.2283,0.2218,0.2265,319403.0],["1974-05-02",0.2265,0.2329,0.2265,0.23,682513.0],["1974-05-03",0.23,0.2329,0.2265,0.2312,497596.0],["1974-05-06",0.2312,0.2329,0.23,0.23,1388561.0],["1974-05-07",0.23,0.2312,0.2283,0.2283,437077.0],["1974-05-08",0.2265,0.2265,0.2253,0.2253,393369.0],["1974-05-09",0.2253,0.23,0.2236,0.23,719496.0],["1974-05-10",0.2329,0.2347,0.2329,0.2347,662340.0],["1974-05-13",0.2347,0.2394,0.23,0.2347,941397.0],["1974-05-14",0.2347,0.2347,0.23,0.2329,1459165.0],["1974-05-15",0.2329,0.2329,0.23,0.2329,265608.0],["1974-05-16",0.2312,0.2312,0.23,0.23,406818.0],["1974-05-17",0.23,0.23,0.2283,0.2283,319403.0],["1974-05-20",0.2283,0.2312,0.2283,0.23,161382.0],["1974-05-21",0.23,0.2347,0.23,0.2347,316040.0],["1974-05-22",0.2347,0.2347,0.2283,0.23,820360.0],["1974-05-23",0.23,0.23,0.2253,0.23,470698.0],["1974-05-24",0.2312,0.2347,0.2312,0.2347,1546581.0],["1974-05-28",0.2347,0.2359,0.2329,0.2347,218539.0],["1974-05-29",0.2347,0.2359,0.2329,0.2347,490871.0],["1974-05-30",0.2347,0.2347,0.23,0.2347,618632.0],["1974-05-31",0.2347,0.2347,0.2312,0.2347,1765119.0],["1974-06-03",0.2347,0.2347,0.2329,0.2347,699323.0],["1974-06-04",0.2359,0.2423,0.2359,0.2423,1331404.0],["1974-06-05",0.2423,0.2458,0.2423,0.2441,453888.0],["1974-06-06",0.2487,0.2581,0.2487,0.2552,1012002.0],["1974-06-07",0.2581,0.2645,0.2581,0.261,917862.0],["1974-06-10",0.261,0.2628,0.2552,0.2628,531217.0],["1974-06-11",0.2628,0.2628,0.2563,0.2581,480785.0],["1974-06-12",0.2581,0.2581,0.2552,0.2581,356386.0],["1974-06-13",0.2581,0.2628,0.2581,0.2599,1829000.0],["1974-06-14",0.2599,0.2599,0.2563,0.2563,437077.0],["1974-06-17",0.2534,0.2534,0.2487,0.2517,706048.0],["1974-06-18",0.2517,0.2552,0.2505,0.2534,366472.0],["1974-06-19",0.2534,0.2534,0.2505,0.2505,430353.0],["1974-06-20",0.2505,0.2517,0.2487,0.2487,433715.0],["1974-06-21",0.2487,0.2487,0.2394,0.2394,759842.0],["1974-06-24",0.2394,0.2441,0.2347,0.2441,511044.0],["1974-06-25",0.247,0.2517,0.247,0.2505,988467.0],["1974-06-26",0.2505,0.2517,0.2487,0.2487,366472.0],["1974-06-27",0.2487,0.2487,0.2441,0.2441,242074.0],["1974-06-28",0.2459,0.2476,0.2376,0.2429,524493.0],["1974-07-01",0.2429,0.2459,0.2411,0.2441,285781.0],["1974-07-02",0.2441,0.2476,0.2429,0.2429,581649.0],["1974-07-03",0.2429,0.2459,0.2411,0.2429,497596.0],["1974-07-05",0.2429,0.2441,0.2394,0.2411,423629.0],["1974-07-08",0.2394,0.2394,0.2317,0.2329,853982.0],["1974-07-09",0.2329,0.2364,0.2317,0.2346,662340.0],["1974-07-10",0.2346,0.2364,0.2329,0.2329,366472.0],["1974-07-11",0.2317,0.2317,0.227,0.227,2908244.0],["1974-07-12",0.2317,0.2394,0.2317,0.2364,1304507.0],["1974-07-15",0.2364,0.2476,0.2364,0.2459,568200.0],["1974-07-16",0.2459,0.2459,0.2411,0.2429,275695.0],["1974-07-17",0.2429,0.2476,0.2411,0.2476,453888.0],["1974-07-18",0.2476,0.2523,0.2476,0.2506,803550.0],["1974-07-19",0.2506,0.2523,0.2429,0.2459,262246.0],["1974-07-22",0.2459,0.2459,0.2411,0.2441,638805.0],["1974-07-23",0.2441,0.2506,0.2429,0.2459,601822.0],["1974-07-24",0.2429,0.2429,0.2364,0.2394,386645.0],["1974-07-25",0.2394,0.2429,0.2364,0.2364,507682.0],["1974-07-26",0.2364,0.2364,0.2299,0.2317,413542.0],["1974-07-29",0.2317,0.2317,0.2282,0.2299,309316.0],["1974-07-30",0.2299,0.2317,0.227,0.2317,406818.0],["1974-07-31",0.2282,0.2282,0.2252,0.2252,252160.0],["1974-08-01",0.2223,0.2223,0.2158,0.217,601822.0],["1974-08-02",0.2122,0.2122,0.2093,0.2093,571562.0],["1974-08-05",0.2093,0.214,0.2093,0.2093,615270.0],["1974-08-06",0.2122,0.2223,0.2122,0.217,1378474.0],["1974-08-07",0.2187,0.2252,0.2187,0.2252,642167.0],["1974-08-08",0.2252,0.2282,0.2223,0.2234,699323.0],["1974-08-09",0.2234,0.2234,0.2223,0.2223,632081.0],["1974-08-12",0.2205,0.2205,0.2122,0.2122,258884.0],["1974-08-13",0.2122,0.214,0.2093,0.2093,221901.0],["1974-08-14",0.2093,0.2093,0.2046,0.2046,420267.0],["1974-08-15",0.2046,0.2093,0.2046,0.2093,524493.0],["1974-08-16",0.2093,0.2111,0.2046,0.2046,208452.0],["1974-08-19",0.2046,0.2075,0.2016,0.2046,423629.0],["1974-08-20",0.2046,0.2093,0.2028,0.2046,272333.0],["1974-08-21",0.2046,0.2046,0.2016,0.2016,225263.0],["1974-08-22",0.2016,0.2016,0.1969,0.1969,894327.0],["1974-08-23",0.1969,0.1981,0.1934,0.1951,527855.0],["1974-08-26",0.1951,0.1981,0.1904,0.1951,487509.0],["1974-08-27",0.1934,0.1934,0.1857,0.1869,843895.0],["1974-08-28",0.1869,0.1916,0.1869,0.1916,551390.0],["1974-08-29",0.1916,0.1934,0.1904,0.1904,353024.0],["1974-08-30",0.1904,0.1999,0.1904,0.1999,618632.0],["1974-09-03",0.1999,0.2028,0.1999,0.1999,568200.0],["1974-09-04",0.1981,0.1981,0.1916,0.1969,763204.0],["1974-09-05",0.1969,0.2028,0.1951,0.2016,390007.0],["1974-09-06",0.2016,0.2028,0.1999,0.1999,712772.0],["1974-09-09",0.1981,0.1981,0.1951,0.1969,195004.0],["1974-09-10",0.1969,0.1981,0.1934,0.1934,447164.0],["1974-09-11",0.1934,0.1934,0.1916,0.1916,205090.0],["1974-09-12",0.1916,0.1916,0.1857,0.1857,857344.0],["1974-09-13",0.1857,0.1857,0.1775,0.1775,860706.0],["1974-09-16",0.1775,0.1775,0.168,0.1745,921224.0],["1974-09-17",0.1745,0.181,0.1727,0.1763,833809.0],["1974-09-18",0.1763,0.181,0.1745,0.1775,359748.0],["1974-09-19",0.1775,0.1822,0.1775,0.181,914500.0],["1974-09-20",0.181,0.1839,0.1775,0.1822,1812189.0],["1974-09-23",0.1822,0.1822,0.181,0.181,292505.0],["1974-09-24",0.1792,0.1792,0.1763,0.1775,383283.0],["1974-09-25",0.1775,0.181,0.1763,0.1763,480785.0],["1974-09-26",0.1727,0.1727,0.1698,0.171,827084.0],["1974-09-27",0.171,0.1727,0.1633,0.1633,1085969.0],["1974-09-30",0.1621,0.1621,0.1526,0.1556,373197.0],["1974-10-01",0.1526,0.1526,0.149,0.1508,561476.0],["1974-10-02",0.1508,0.1538,0.1508,0.1526,635443.0],["1974-10-03",0.1526,0.1526,0.1508,0.1508,195004.0],["1974-10-04",0.1508,0.1526,0.146,0.1508,736307.0],["1974-10-07",0.1526,0.1574,0.1526,0.1556,548028.0],["1974-10-08",0.1556,0.1574,0.1556,0.1556,484147.0],["1974-10-09",0.1556,0.1651,0.1508,0.1633,722858.0],["1974-10-10",0.1699,0.1812,0.1699,0.1782,1277610.0],["1974-10-11",0.1782,0.189,0.1717,0.186,504320.0],["1974-10-14",0.1878,0.2021,0.1878,0.1955,816998.0],["1974-10-15",0.1955,0.1973,0.1878,0.1908,1257437.0],["1974-10-16",0.1908,0.1925,0.186,0.186,712772.0],["1974-10-17",0.186,0.1973,0.1842,0.1955,346300.0],["1974-10-18",0.1955,0.2086,0.1955,0.2069,349662.0],["1974-10-21",0.2069,0.2098,0.2069,0.2086,1250713.0],["1974-10-22",0.2086,0.2116,0.2039,0.2039,1358301.0],["1974-10-23",0.2003,0.2003,0.1908,0.1908,504320.0],["1974-10-24",0.1908,0.1925,0.1878,0.189,907776.0],["1974-10-25",0.1925,0.1973,0.1925,0.1937,463974.0],["1974-10-28",0.1937,0.2021,0.1878,0.2021,497596.0],["1974-10-29",0.2021,0.2116,0.2021,0.2116,484147.0],["1974-10-30",0.2116,0.2247,0.2116,0.2212,1647445.0],["1974-10-31",0.2212,0.2247,0.2182,0.2212,975018.0],["1974-11-01",0.2212,0.2259,0.2212,0.2259,443801.0],["1974-11-04",0.2247,0.2247,0.2212,0.2229,605184.0],["1974-11-05",0.2229,0.2259,0.2212,0.2259,460612.0],["1974-11-06",0.2295,0.239,0.2295,0.2343,1388561.0],["1974-11-07",0.2343,0.2373,0.2325,0.2343,359748.0],["1974-11-08",0.2343,0.2373,0.2343,0.2373,447164.0],["1974-11-11",0.2355,0.2355,0.2325,0.2343,359748.0],["1974-11-12",0.2343,0.2343,0.2295,0.2307,1213730.0],["1974-11-13",0.2307,0.2307,0.2295,0.2295,1096055.0],["1974-11-14",0.2307,0.2343,0.2307,0.2325,332851.0],["1974-11-15",0.2295,0.2295,0.2277,0.2295,353024.0],["1974-11-18",0.2277,0.2277,0.2164,0.2164,890965.0],["1974-11-19",0.2164,0.2164,0.2116,0.2134,1065796.0],["1974-11-20",0.2134,0.2212,0.2116,0.2164,709410.0],["1974-11-21",0.2164,0.2229,0.2164,0.2229,413542.0],["1974-11-22",0.2247,0.2295,0.2247,0.2295,480785.0],["1974-11-25",0.2295,0.2325,0.2277,0.2307,611908.0],["1974-11-26",0.2307,0.2438,0.2307,0.2402,803550.0],["1974-11-27",0.2402,0.2438,0.2343,0.2343,1122952.0],["1974-11-29",0.2343,0.239,0.2343,0.2373,221901.0],["1974-12-02",0.2373,0.2373,0.2247,0.2247,726221.0],["1974-12-03",0.2212,0.2212,0.2146,0.2146,988467.0],["1974-12-04",0.2146,0.2212,0.2146,0.2212,793463.0],["1974-12-05",0.2212,0.2247,0.2212,0.2229,413542.0],["1974-12-06",0.2229,0.2229,0.2134,0.2134,1304507.0],["1974-12-09",0.2134,0.2194,0.2134,0.2182,591735.0],["1974-12-10",0.2212,0.2295,0.2212,0.2295,299230.0],["1974-12-11",0.2295,0.239,0.2295,0.2325,514406.0],["1974-12-12",0.2325,0.2373,0.2307,0.2373,521130.0],["1974-12-13",0.2373,0.239,0.2277,0.2277,665702.0],["1974-12-16",0.2277,0.2295,0.2247,0.2295,521130.0],["1974-12-17",0.2295,0.2295,0.2247,0.2295,773290.0],["1974-12-18",0.2295,0.239,0.2277,0.2355,1792016.0],["1974-12-19",0.2343,0.2343,0.2295,0.2295,632081.0],["1974-12-20",0.2295,0.2307,0.2295,0.2295,457250.0],["1974-12-23",0.2295,0.2373,0.2295,0.2325,773290.0],["1974-12-24",0.2325,0.2373,0.2325,0.2355,117675.0],["1974-12-26",0.2355,0.2373,0.2343,0.2343,356386.0],["1974-12-27",0.2361,0.2373,0.2361,0.2361,188279.0],["1974-12-30",0.2361,0.2361,0.2343,0.2361,312678.0],["1974-12-31",0.2361,0.2421,0.2361,0.2409,309316.0],["1975-01-02",0.2409,0.2505,0.2409,0.2457,524493.0],["1975-01-03",0.2457,0.2505,0.2457,0.2505,359748.0],["1975-01-06",0.2535,0.2571,0.2535,0.2535,732945.0],["1975-01-07",0.2535,0.2535,0.2475,0.2475,342937.0],["1975-01-08",0.2475,0.2487,0.2409,0.2409,507682.0],["1975-01-09",0.2409,0.2409,0.2313,0.2373,1694515.0],["1975-01-10",0.2373,0.2457,0.2373,0.2421,3086437.0],["1975-01-13",0.2421,0.2421,0.2361,0.2373,595097.0],["1975-01-14",0.2373,0.2391,0.2295,0.2295,803550.0],["1975-01-15",0.2295,0.2313,0.2265,0.2295,339575.0],["1975-01-16",0.2295,0.2343,0.2265,0.2295,1153211.0],["1975-01-17",0.2295,0.2313,0.2265,0.2277,759842.0],["1975-01-20",0.2265,0.2265,0.2229,0.2265,985105.0],["1975-01-21",0.2265,0.2277,0.2265,0.2265,531217.0],["1975-01-22",0.2265,0.2265,0.2229,0.2265,927948.0],["1975-01-23",0.2277,0.2373,0.2277,0.2295,1553305.0],["1975-01-24",0.2295,0.2361,0.2295,0.2343,1082607.0],["1975-01-27",0.2373,0.2421,0.2373,0.2409,780015.0],["1975-01-28",0.2457,0.2505,0.2457,0.2487,975018.0],["1975-01-29",0.2487,0.2619,0.2487,0.2619,1247351.0],["1975-01-30",0.2619,0.2697,0.2601,0.2601,1482700.0],["1975-01-31",0.2601,0.2697,0.2583,0.2697,1122952.0],["1975-02-03",0.2697,0.2782,0.2697,0.2745,1163298.0],["1975-02-04",0.2745,0.2782,0.2715,0.2745,1311232.0],["1975-02-05",0.2745,0.2782,0.2733,0.2782,800187.0],["1975-02-06",0.2812,0.2878,0.2812,0.2812,1573478.0],["1975-02-07",0.2812,0.2812,0.2715,0.2812,790101.0],["1975-02-10",0.2812,0.2812,0.2733,0.2763,615270.0],["1975-02-11",0.2763,0.2763,0.2733,0.2733,494233.0],["1975-02-12",0.2763,0.2812,0.2763,0.2812,463974.0],["1975-02-13",0.2812,0.2956,0.2794,0.289,2272801.0],["1975-02-14",0.289,0.304,0.289,0.2956,3436099.0],["1975-02-18",0.2956,0.2974,0.2878,0.2908,1012002.0],["1975-02-19",0.2878,0.2878,0.2812,0.2878,1771844.0],["1975-02-20",0.2878,0.2878,0.2842,0.2878,938035.0],["1975-02-21",0.2878,0.2908,0.2878,0.289,776653.0],["1975-02-24",0.289,0.289,0.286,0.2878,578287.0],["1975-02-25",0.286,0.286,0.2782,0.2782,938035.0],["1975-02-26",0.2782,0.2812,0.2782,0.2782,1223816.0],["1975-02-27",0.2794,0.286,0.2794,0.283,790101.0],["1975-02-28",0.283,0.2878,0.283,0.2878,517768.0],["1975-03-03",0.2878,0.289,0.283,0.2878,722858.0],["1975-03-04",0.2926,0.2974,0.2926,0.2926,1455803.0],["1975-03-05",0.2926,0.2992,0.2908,0.2926,773290.0],["1975-03-06",0.2926,0.2974,0.289,0.2974,1042261.0],["1975-03-07",0.2974,0.3004,0.2944,0.2992,938035.0],["1975-03-10",0.2992,0.3022,0.2974,0.2992,430353.0],["1975-03-11",0.2992,0.3022,0.2974,0.2974,1321318.0],["1975-03-12",0.2974,0.2974,0.2926,0.2956,783377.0],["1975-03-13",0.2956,0.2992,0.2944,0.2974,749755.0],["1975-03-14",0.2974,0.3004,0.2974,0.3004,736307.0],["1975-03-17",0.3004,0.307,0.2992,0.307,2071073.0],["1975-03-18",0.307,0.307,0.2878,0.2878,6377965.0],["1975-03-19",0.283,0.283,0.2697,0.283,2195472.0],["1975-03-20",0.283,0.283,0.2763,0.2763,1892880.0],["1975-03-21",0.2763,0.2782,0.2745,0.2782,1502873.0],["1975-03-24",0.2763,0.2763,0.2733,0.2745,732945.0],["1975-03-25",0.2745,0.2842,0.2733,0.283,561476.0],["1975-03-26",0.2842,0.289,0.2842,0.2842,2060987.0],["1975-03-27",0.2878,0.2908,0.2878,0.2878,1139763.0],["1975-03-31",0.2879,0.2879,0.2849,0.2849,1018726.0],["1975-04-01",0.2812,0.2812,0.2752,0.28,366472.0],["1975-04-02",0.28,0.2861,0.28,0.2812,759842.0],["1975-04-03",0.2812,0.2849,0.2782,0.2849,632081.0],["1975-04-04",0.2849,0.2849,0.28,0.28,884241.0],["1975-04-07",0.28,0.28,0.2716,0.2752,514406.0],["1975-04-08",0.2752,0.2764,0.2716,0.2752,373197.0],["1975-04-09",0.2752,0.2752,0.2716,0.2716,739669.0],["1975-04-10",0.2752,0.2812,0.2752,0.28,1607099.0],["1975-04-11",0.28,0.28,0.28,0.28,0.0],["1975-04-14",0.2849,0.2879,0.2849,0.2861,1092693.0],["1975-04-15",0.2861,0.2879,0.283,0.283,1896243.0],["1975-04-16",0.283,0.2849,0.28,0.2849,1694515.0],["1975-04-17",0.2849,0.2927,0.2849,0.2897,2888071.0],["1975-04-18",0.2897,0.2945,0.2879,0.2897,1028812.0],["1975-04-21",0.2897,0.2909,0.2897,0.2897,275695.0],["1975-04-22",0.2909,0.2945,0.2909,0.2909,662340.0],["1975-04-23",0.2909,0.2909,0.2879,0.2897,887603.0],["1975-04-24",0.2897,0.2897,0.283,0.283,642167.0],["1975-04-25",0.283,0.2849,0.28,0.2812,581649.0],["1975-04-28",0.2812,0.2849,0.28,0.2812,672426.0],["1975-04-29",0.28,0.28,0.2752,0.2752,430353.0],["1975-04-30",0.2752,0.283,0.2716,0.283,850619.0],["1975-05-01",0.2849,0.2927,0.2849,0.2879,655616.0],["1975-05-02",0.2879,0.2945,0.2879,0.2945,1015364.0],["1975-05-05",0.2964,0.3042,0.2964,0.3042,1902967.0],["1975-05-06",0.3042,0.3091,0.2976,0.2994,924586.0],["1975-05-07",0.2994,0.3012,0.2976,0.2994,618632.0],["1975-05-08",0.2994,0.2994,0.2976,0.2976,336213.0],["1975-05-09",0.2994,0.3012,0.2994,0.3012,598460.0],["1975-05-12",0.3042,0.3091,0.3042,0.3072,729583.0],["1975-05-13",0.3072,0.3121,0.3072,0.3109,840533.0],["1975-05-14",0.3109,0.3169,0.3091,0.3139,1482700.0],["1975-05-15",0.3139,0.3169,0.3091,0.3109,1170022.0],["1975-05-16",0.3091,0.3091,0.3024,0.3042,588373.0],["1975-05-19",0.3042,0.306,0.3012,0.3042,151296.0],["1975-05-20",0.3042,0.3072,0.3042,0.3042,420267.0],["1975-05-21",0.3042,0.306,0.3024,0.3042,457250.0],["1975-05-22",0.3042,0.306,0.3024,0.3024,837171.0],["1975-05-23",0.3042,0.3091,0.3042,0.3091,426991.0],["1975-05-27",0.3091,0.3091,0.306,0.3072,729583.0],["1975-05-28",0.3072,0.3139,0.3072,0.3091,621994.0],["1975-05-29",0.3091,0.3121,0.3091,0.3091,289143.0],["1975-05-30",0.3091,0.3121,0.3091,0.3091,638805.0],["1975-06-02",0.3091,0.3139,0.3091,0.3109,1133039.0],["1975-06-03",0.3109,0.3169,0.3109,0.3157,1243989.0],["1975-06-04",0.3169,0.3272,0.3169,0.3254,1617186.0],["1975-06-05",0.3224,0.3224,0.3169,0.3205,1012002.0],["1975-06-06",0.3205,0.3272,0.3205,0.3236,753118.0],["1975-06-09",0.3236,0.3272,0.3224,0.3224,786739.0],["1975-06-10",0.3187,0.3187,0.3139,0.3187,695961.0],["1975-06-11",0.3187,0.3205,0.3157,0.3157,753118.0],["1975-06-12",0.3157,0.3169,0.3109,0.3121,689237.0],["1975-06-13",0.3121,0.3169,0.3091,0.3139,490871.0],["1975-06-16",0.3139,0.3169,0.3139,0.3157,648891.0],["1975-06-17",0.3157,0.3224,0.3157,0.3157,621994.0],["1975-06-18",0.3139,0.3139,0.3091,0.3121,598460.0],["1975-06-19",0.3121,0.3139,0.3121,0.3139,423629.0],["1975-06-20",0.3139,0.3187,0.3139,0.3187,1317956.0],["1975-06-23",0.3205,0.3272,0.3205,0.3236,1089331.0],["1975-06-24",0.3254,0.332,0.3254,0.3302,985105.0],["1975-06-25",0.3302,0.3302,0.3272,0.3272,1075882.0],["1975-06-26",0.3272,0.332,0.3272,0.3302,790101.0],["1975-06-27",0.3322,0.3322,0.3291,0.3291,396732.0],["1975-06-30",0.3303,0.3352,0.3303,0.3352,729583.0],["1975-07-01",0.3352,0.3352,0.3322,0.334,689237.0],["1975-07-02",0.334,0.334,0.3291,0.3303,450526.0],["1975-07-03",0.3303,0.3322,0.3291,0.3303,749755.0],["1975-07-07",0.3303,0.3322,0.3273,0.3291,588373.0],["1975-07-08",0.3273,0.3273,0.3255,0.3273,917862.0],["1975-07-09",0.3273,0.3322,0.3255,0.3303,884241.0],["1975-07-10",0.3303,0.3352,0.3291,0.3291,816998.0],["1975-07-11",0.3291,0.3303,0.3291,0.3291,1005277.0],["1975-07-14",0.3291,0.3322,0.3273,0.3291,783377.0],["1975-07-15",0.3291,0.3291,0.3243,0.3273,1035537.0],["1975-07-16",0.3273,0.3291,0.3243,0.3255,780015.0],["1975-07-17",0.3255,0.3255,0.3243,0.3243,638805.0],["1975-07-18",0.3243,0.3303,0.3243,0.3273,1368388.0],["1975-07-21",0.3273,0.3291,0.3243,0.3243,322765.0],["1975-07-22",0.3206,0.3206,0.3176,0.3176,628719.0],["1975-07-23",0.3176,0.3224,0.306,0.306,1220454.0],["1975-07-24",0.306,0.3127,0.306,0.309,1869345.0],["1975-07-25",0.309,0.3109,0.3042,0.306,426991.0],["1975-07-28",0.306,0.3078,0.306,0.3078,652254.0],["1975-07-29",0.3078,0.3127,0.306,0.306,964932.0],["1975-07-30",0.306,0.3109,0.303,0.3109,800187.0],["1975-07-31",0.3109,0.3109,0.306,0.3078,430353.0],["1975-08-01",0.3078,0.3078,0.2993,0.2993,1499511.0],["1975-08-04",0.2993,0.3011,0.2896,0.2914,867430.0],["1975-08-05",0.2896,0.2896,0.278,0.2817,1207005.0],["1975-08-06",0.2817,0.2865,0.2817,0.2847,474061.0],["1975-08-07",0.2847,0.2865,0.2847,0.2865,453888.0],["1975-08-08",0.2865,0.2865,0.2817,0.2817,292505.0],["1975-08-11",0.2817,0.2817,0.2768,0.2817,312678.0],["1975-08-12",0.2817,0.2829,0.2768,0.2768,615270.0],["1975-08-13",0.2768,0.278,0.2713,0.2713,850619.0],["1975-08-14",0.2713,0.2732,0.2701,0.2701,907776.0],["1975-08-15",0.2713,0.2732,0.2713,0.2732,302592.0],["1975-08-18",0.2732,0.2768,0.2732,0.2732,440439.0],["1975-08-19",0.2732,0.2768,0.2683,0.2683,524493.0],["1975-08-20",0.2665,0.2665,0.2537,0.2555,1287697.0],["1975-08-21",0.2555,0.2616,0.2537,0.2616,1035537.0],["1975-08-22",0.2634,0.275,0.2634,0.275,1200281.0],["1975-08-25",0.2768,0.2865,0.2768,0.2865,1267524.0],["1975-08-26",0.2865,0.2865,0.2817,0.2817,813636.0],["1975-08-27",0.2817,0.2865,0.2817,0.2829,319403.0],["1975-08-28",0.2865,0.2963,0.2865,0.2963,1166660.0],["1975-08-29",0.2963,0.2963,0.2914,0.2914,850619.0],["1975-09-02",0.2914,0.2914,0.2847,0.2847,1001915.0],["1975-09-03",0.2847,0.2914,0.2847,0.2914,2592204.0],["1975-09-04",0.2914,0.2993,0.2896,0.2981,655616.0],["1975-09-05",0.2963,0.2963,0.2926,0.2944,860706.0],["1975-09-08",0.2944,0.2963,0.2914,0.2963,598460.0],["1975-09-09",0.2963,0.2963,0.2865,0.2865,988467.0],["1975-09-10",0.2865,0.2865,0.275,0.2768,1674342.0],["1975-09-11",0.2768,0.2768,0.2732,0.275,1341491.0],["1975-09-12",0.275,0.2768,0.2713,0.2732,568200.0],["1975-09-15",0.2732,0.275,0.2713,0.2732,184917.0],["1975-09-16",0.2732,0.2732,0.2683,0.2683,302592.0],["1975-09-17",0.2683,0.2732,0.2683,0.2701,521130.0],["1975-09-18",0.2701,0.2798,0.2701,0.2798,1018726.0],["1975-09-19",0.2817,0.2914,0.2817,0.2914,1260800.0],["1975-09-22",0.2914,0.2963,0.2914,0.2914,605184.0],["1975-09-23",0.2914,0.2981,0.2914,0.2963,440439.0],["1975-09-24",0.2963,0.303,0.2963,0.2963,1122952.0],["1975-09-25",0.2963,0.2993,0.2926,0.2993,467336.0],["1975-09-26",0.2993,0.3042,0.2993,0.3011,632081.0],["1975-09-29",0.3,0.3,0.2982,0.2982,326127.0],["1975-09-30",0.2982,0.2982,0.2915,0.2933,655616.0],["1975-10-01",0.2933,0.3,0.2933,0.2982,1042261.0],["1975-10-02",0.2982,0.3013,0.2982,0.3,299230.0],["1975-10-03",0.3013,0.316,0.3013,0.316,574925.0],["1975-10-06",0.3178,0.3209,0.3178,0.3196,1808827.0],["1975-10-07",0.3178,0.3178,0.3111,0.3147,820360.0],["1975-10-08",0.3147,0.3196,0.3129,0.3178,793463.0],["1975-10-09",0.3209,0.3264,0.3209,0.3209,1143125.0],["1975-10-10",0.3209,0.3264,0.3209,0.3245,934673.0],["1975-10-13",0.3245,0.3313,0.3209,0.3313,585011.0],["1975-10-14",0.3313,0.3362,0.3227,0.3264,995191.0],["1975-10-15",0.3264,0.3294,0.3227,0.3294,611908.0],["1975-10-16",0.3313,0.3411,0.3313,0.3343,897689.0],["1975-10-17",0.3343,0.3343,0.3264,0.3325,729583.0],["1975-10-20",0.3325,0.3362,0.3294,0.3325,484147.0],["1975-10-21",0.3325,0.3392,0.3313,0.3392,1301145.0],["1975-10-22",0.3392,0.3392,0.3362,0.3362,790101.0],["1975-10-23",0.3362,0.3411,0.3343,0.3411,1136401.0],["1975-10-24",0.3362,0.3362,0.3227,0.3227,1576840.0],["1975-10-27",0.3264,0.3362,0.3264,0.3276,675789.0],["1975-10-28",0.3294,0.3325,0.3294,0.3294,843895.0],["1975-10-29",0.3294,0.3313,0.3178,0.3178,561476.0],["1975-10-30",0.3178,0.3264,0.3178,0.3264,504320.0],["1975-10-31",0.3264,0.3276,0.3245,0.3264,255522.0],["1975-11-03",0.3264,0.3276,0.3245,0.3245,585011.0],["1975-11-04",0.3245,0.3313,0.3227,0.3313,648891.0],["1975-11-05",0.3362,0.3441,0.3362,0.3392,2057625.0],["1975-11-06",0.3392,0.3441,0.3374,0.3423,1082607.0],["1975-11-07",0.3423,0.3441,0.3362,0.3362,749755.0],["1975-11-10",0.3362,0.3374,0.3313,0.3374,655616.0],["1975-11-11",0.3374,0.3423,0.3374,0.3392,1627272.0],["1975-11-12",0.3392,0.3441,0.3343,0.3441,2777121.0],["1975-11-13",0.3441,0.346,0.3441,0.3441,1432268.0],["1975-11-14",0.3423,0.3423,0.3392,0.3411,766566.0],["1975-11-17",0.3411,0.346,0.3411,0.346,1378474.0],["1975-11-18",0.3478,0.3509,0.3478,0.3509,1946674.0],["1975-11-19",0.3509,0.3509,0.349,0.3509,672426.0],["1975-11-20",0.3509,0.3509,0.349,0.3509,1133039.0],["1975-11-21",0.3509,0.3558,0.3509,0.3558,1398647.0],["1975-11-24",0.3558,0.3576,0.349,0.3558,1502873.0],["1975-11-25",0.3558,0.3607,0.3558,0.3607,1223816.0],["1975-11-26",0.3607,0.3607,0.3509,0.3539,975018.0],["1975-11-28",0.3539,0.3558,0.346,0.3478,843895.0],["1975-12-01",0.3478,0.3509,0.346,0.346,732945.0],["1975-12-02",0.3411,0.3411,0.3362,0.3392,1092693.0],["1975-12-03",0.3362,0.3362,0.3264,0.3313,1670980.0],["1975-12-04",0.3313,0.3362,0.3245,0.3362,1334766.0],["1975-12-05",0.3362,0.3374,0.3276,0.3276,736307.0],["1975-12-08",0.3276,0.3313,0.3245,0.3294,672426.0],["1975-12-09",0.3294,0.3325,0.3276,0.3294,366472.0],["1975-12-10",0.3313,0.3411,0.3313,0.3411,416904.0],["1975-12-11",0.3411,0.3441,0.3392,0.3411,507682.0],["1975-12-12",0.3411,0.3423,0.3392,0.3411,870792.0],["1975-12-15",0.3411,0.3441,0.3392,0.3423,568200.0],["1975-12-16",0.3423,0.346,0.3423,0.346,1186833.0],["1975-12-17",0.346,0.349,0.3441,0.349,1277610.0],["1975-12-18",0.3509,0.3527,0.3509,0.3509,917862.0],["1975-12-19",0.3509,0.3509,0.3441,0.346,830447.0],["1975-12-22",0.346,0.349,0.3441,0.3441,507682.0],["1975-12-23",0.3441,0.3441,0.3392,0.3392,2407287.0],["1975-12-24",0.3411,0.3441,0.3411,0.3441,127761.0],["1975-12-26",0.3463,0.3463,0.3445,0.3463,379921.0],["1975-12-29",0.3463,0.3482,0.3445,0.3445,423629.0],["1975-12-30",0.3445,0.3445,0.3396,0.3396,514406.0],["1975-12-31",0.3396,0.3396,0.3383,0.3396,235349.0],["1976-01-02",0.3396,0.3414,0.3383,0.3414,154658.0],["1976-01-05",0.3414,0.3482,0.3414,0.3445,1990382.0],["1976-01-06",0.3445,0.3482,0.3433,0.3463,1170022.0],["1976-01-07",0.3463,0.3531,0.3445,0.3531,1240627.0],["1976-01-08",0.3531,0.3599,0.35,0.3581,2232456.0],["1976-01-09",0.3581,0.3599,0.3581,0.3581,786739.0],["1976-01-12",0.3581,0.3661,0.3581,0.3661,1560029.0],["1976-01-13",0.3661,0.3679,0.3599,0.363,1902967.0],["1976-01-14",0.363,0.3765,0.3611,0.3765,1751671.0],["1976-01-15",0.3765,0.3815,0.3599,0.3599,1792016.0],["1976-01-16",0.3599,0.3648,0.3599,0.363,396732.0],["1976-01-19",0.363,0.3679,0.363,0.363,1607099.0],["1976-01-20",0.363,0.371,0.363,0.371,1257437.0],["1976-01-21",0.371,0.3765,0.3679,0.3765,1159936.0],["1976-01-22",0.3728,0.3728,0.3679,0.3728,867430.0],["1976-01-23",0.3728,0.3827,0.371,0.3815,951483.0],["1976-01-26",0.3815,0.3864,0.3796,0.3815,1633996.0],["1976-01-27",0.3765,0.3765,0.371,0.371,1099417.0],["1976-01-28",0.371,0.3728,0.363,0.3679,2060987.0],["1976-01-29",0.3679,0.3796,0.3679,0.3796,2145040.0],["1976-01-30",0.3815,0.3876,0.3815,0.3864,2978849.0],["1976-02-02",0.3864,0.3895,0.3815,0.3846,1428906.0],["1976-02-03",0.3846,0.3846,0.3815,0.3815,1560029.0],["1976-02-04",0.3815,0.3864,0.3815,0.3815,1314594.0],["1976-02-05",0.3815,0.3827,0.3815,0.3827,1338129.0],["1976-02-06",0.3827,0.3827,0.3778,0.3815,894327.0],["1976-02-09",0.3815,0.3815,0.3778,0.3796,413542.0],["1976-02-10",0.3778,0.3778,0.371,0.371,769928.0],["1976-02-11",0.371,0.371,0.3648,0.3648,1052347.0],["1976-02-12",0.3648,0.3698,0.3648,0.3698,1069158.0],["1976-02-13",0.3698,0.3698,0.363,0.3648,1354939.0],["1976-02-17",0.363,0.363,0.3562,0.3599,1533132.0],["1976-02-18",0.3599,0.3599,0.355,0.3581,917862.0],["1976-02-19",0.3581,0.363,0.3581,0.363,1701239.0],["1976-02-20",0.363,0.371,0.363,0.3698,4451463.0],["1976-02-23",0.3698,0.3698,0.3599,0.363,837171.0],["1976-02-24",0.363,0.3648,0.3599,0.3648,1180108.0],["1976-02-25",0.3611,0.3611,0.3531,0.3531,961570.0],["1976-02-26",0.3513,0.3513,0.3414,0.3414,746393.0],["1976-02-27",0.3383,0.3383,0.3334,0.3383,2198834.0],["1976-03-01",0.3383,0.3383,0.3346,0.3383,1442355.0],["1976-03-02",0.3396,0.3445,0.3396,0.3433,1590288.0],["1976-03-03",0.3433,0.3433,0.3334,0.3346,1045623.0],["1976-03-04",0.3334,0.3334,0.3285,0.3297,1301145.0],["1976-03-05",0.3297,0.3316,0.3266,0.3285,2867899.0],["1976-03-08",0.3285,0.3433,0.3285,0.3433,1543219.0],["1976-03-09",0.3433,0.3531,0.3396,0.3396,1365026.0],["1976-03-10",0.3414,0.3445,0.3414,0.3433,642167.0],["1976-03-11",0.3433,0.3433,0.3334,0.3383,971656.0],["1976-03-12",0.3383,0.3433,0.3383,0.3396,1714687.0],["1976-03-15",0.3396,0.3414,0.3334,0.3396,1637358.0],["1976-03-16",0.3396,0.3482,0.3383,0.3482,1818913.0],["1976-03-17",0.3482,0.355,0.3482,0.35,1560029.0],["1976-03-18",0.35,0.3531,0.3463,0.35,470698.0],["1976-03-19",0.35,0.3531,0.3482,0.3531,1012002.0],["1976-03-22",0.3531,0.3581,0.3531,0.3562,1976934.0],["1976-03-23",0.3562,0.3648,0.3531,0.363,1025450.0],["1976-03-24",0.3679,0.3747,0.3679,0.3747,2060987.0],["1976-03-25",0.3747,0.3765,0.371,0.371,927948.0],["1976-03-26",0.371,0.371,0.3661,0.3679,739669.0],["1976-03-29",0.3701,0.3701,0.3652,0.3652,463974.0],["1976-03-30",0.3633,0.3633,0.3602,0.3633,978380.0],["1976-03-31",0.3633,0.367,0.3621,0.367,558114.0],["1976-04-01",0.367,0.3701,0.3652,0.3652,766566.0],["1976-04-02",0.3652,0.367,0.3652,0.367,235349.0],["1976-04-05",0.367,0.372,0.3652,0.3701,924586.0],["1976-04-06",0.3701,0.372,0.3652,0.367,800187.0],["1976-04-07",0.367,0.3683,0.3621,0.3621,1351577.0],["1976-04-08",0.3621,0.3621,0.3553,0.3571,1119590.0],["1976-04-09",0.3571,0.3584,0.3553,0.3571,537941.0],["1976-04-12",0.3553,0.3553,0.3534,0.3534,551390.0],["1976-04-13",0.3534,0.3621,0.3534,0.3621,500958.0],["1976-04-14",0.3621,0.3652,0.3621,0.3633,665702.0],["1976-04-15",0.3652,0.3732,0.3652,0.3732,1196919.0],["1976-04-19",0.3732,0.3732,0.3701,0.3701,548028.0],["1976-04-20",0.372,0.3801,0.372,0.3788,874154.0],["1976-04-21",0.3788,0.3801,0.377,0.3801,726221.0],["1976-04-22",0.3801,0.385,0.3751,0.3751,1025450.0],["1976-04-23",0.3751,0.3788,0.3732,0.377,554752.0],["1976-04-26",0.377,0.3788,0.3732,0.3788,279057.0],["1976-04-27",0.3788,0.3819,0.3788,0.3788,527855.0],["1976-04-28",0.3732,0.3732,0.3701,0.3701,991829.0],["1976-04-29",0.3701,0.372,0.3652,0.3683,366472.0],["1976-04-30",0.367,0.367,0.3652,0.367,537941.0],["1976-05-03",0.367,0.367,0.3633,0.3652,467336.0],["1976-05-04",0.3652,0.367,0.3633,0.3652,336213.0],["1976-05-05",0.367,0.3701,0.367,0.3683,316040.0],["1976-05-06",0.3683,0.3701,0.3683,0.3701,252160.0],["1976-05-07",0.3701,0.372,0.3683,0.372,857344.0],["1976-05-10",0.3732,0.3788,0.3732,0.3732,706048.0],["1976-05-11",0.3732,0.3788,0.3732,0.3751,931311.0],["1976-05-12",0.377,0.3801,0.377,0.3801,726221.0],["1976-05-13",0.3788,0.3788,0.3751,0.377,423629.0],["1976-05-14",0.3751,0.3751,0.3701,0.372,319403.0],["1976-05-17",0.3701,0.3701,0.3652,0.367,867430.0],["1976-05-18",0.367,0.367,0.3621,0.3621,484147.0],["1976-05-19",0.3621,0.3633,0.3553,0.3571,561476.0],["1976-05-20",0.3584,0.3621,0.3584,0.3621,390007.0],["1976-05-21",0.3621,0.3652,0.3602,0.3621,689237.0],["1976-05-24",0.3621,0.3633,0.3553,0.3571,786739.0],["1976-05-25",0.3571,0.3571,0.3534,0.3553,648891.0],["1976-05-26",0.3553,0.3553,0.3503,0.3553,833809.0],["1976-05-27",0.3553,0.3571,0.3522,0.3553,275695.0],["1976-05-28",0.3553,0.3602,0.3553,0.3584,568200.0],["1976-06-01",0.3584,0.3602,0.3553,0.3553,1089331.0],["1976-06-02",0.3553,0.3584,0.3553,0.3571,1156573.0],["1976-06-03",0.3571,0.3602,0.3571,0.3602,494233.0],["1976-06-04",0.3584,0.3584,0.3571,0.3571,433715.0],["1976-06-07",0.3571,0.3602,0.3534,0.3534,403456.0],["1976-06-08",0.3553,0.3602,0.3553,0.3553,736307.0],["1976-06-09",0.3553,0.3584,0.3534,0.3571,346300.0],["1976-06-10",0.3571,0.3652,0.3571,0.3652,574925.0],["1976-06-11",0.3652,0.3683,0.3621,0.3683,430353.0],["1976-06-14",0.3683,0.3788,0.367,0.3788,504320.0],["1976-06-15",0.3788,0.3819,0.3732,0.3751,1724774.0],["1976-06-16",0.3751,0.3819,0.3732,0.3819,527855.0],["1976-06-17",0.3819,0.39,0.377,0.3838,2403924.0],["1976-06-18",0.3838,0.3887,0.3838,0.3869,1435630.0],["1976-06-21",0.3869,0.3949,0.3869,0.3918,1079244.0],["1976-06-22",0.3918,0.3949,0.3887,0.39,1344853.0],["1976-06-23",0.39,0.39,0.3887,0.3887,1028812.0],["1976-06-24",0.3887,0.3918,0.3887,0.3887,423629.0],["1976-06-25",0.3887,0.3918,0.3887,0.3887,319403.0],["1976-06-28",0.391,0.3922,0.3841,0.391,366472.0],["1976-06-29",0.391,0.3991,0.391,0.3972,1492787.0],["1976-06-30",0.3972,0.3972,0.396,0.396,1059072.0],["1976-07-01",0.396,0.396,0.391,0.391,1274248.0],["1976-07-02",0.391,0.391,0.386,0.3891,2151765.0],["1976-07-06",0.3891,0.3891,0.386,0.3872,228625.0],["1976-07-07",0.3872,0.3891,0.3791,0.3891,759842.0],["1976-07-08",0.3891,0.3922,0.3872,0.3891,1395285.0],["1976-07-09",0.3891,0.396,0.3872,0.3941,941397.0],["1976-07-12",0.3941,0.3941,0.3891,0.3922,1287697.0],["1976-07-13",0.3941,0.3991,0.3941,0.396,1079244.0],["1976-07-14",0.396,0.4028,0.3941,0.4028,1997106.0],["1976-07-15",0.4028,0.4078,0.4028,0.406,988467.0],["1976-07-16",0.406,0.4128,0.4041,0.4128,1529770.0],["1976-07-19",0.4128,0.4178,0.4109,0.4109,1096055.0],["1976-07-20",0.4109,0.4109,0.3972,0.3972,1623910.0],["1976-07-21",0.3972,0.4078,0.3972,0.4028,1701239.0],["1976-07-22",0.4028,0.4028,0.3991,0.401,709410.0],["1976-07-23",0.401,0.406,0.401,0.4041,591735.0],["1976-07-26",0.4041,0.406,0.4041,0.4041,773290.0],["1976-07-27",0.4041,0.406,0.4041,0.406,655616.0],["1976-07-28",0.406,0.406,0.3972,0.401,763204.0],["1976-07-29",0.401,0.401,0.396,0.3972,463974.0],["1976-07-30",0.396,0.396,0.391,0.396,595097.0],["1976-08-02",0.396,0.396,0.3941,0.396,655616.0],["1976-08-03",0.396,0.4041,0.396,0.4041,1143125.0],["1976-08-04",0.4041,0.4041,0.3991,0.401,574925.0],["1976-08-05",0.401,0.4041,0.3972,0.401,1156573.0],["1976-08-06",0.401,0.401,0.396,0.3991,507682.0],["1976-08-09",0.3991,0.3991,0.396,0.396,275695.0],["1976-08-10",0.396,0.401,0.396,0.401,709410.0],["1976-08-11",0.401,0.401,0.3922,0.396,598460.0],["1976-08-12",0.396,0.3972,0.3922,0.396,1190195.0],["1976-08-13",0.396,0.396,0.391,0.3922,531217.0],["1976-08-16",0.3922,0.396,0.3891,0.3941,833809.0],["1976-08-17",0.3941,0.396,0.391,0.3922,500958.0],["1976-08-18",0.3922,0.396,0.3872,0.3872,830447.0],["1976-08-19",0.386,0.386,0.381,0.381,662340.0],["1976-08-20",0.3754,0.3754,0.3704,0.3723,1143125.0],["1976-08-23",0.3723,0.3723,0.3673,0.3723,820360.0],["1976-08-24",0.3723,0.3723,0.3673,0.3673,541303.0],["1976-08-25",0.3673,0.3704,0.3673,0.3704,907776.0],["1976-08-26",0.3704,0.3723,0.3692,0.3692,669064.0],["1976-08-27",0.3692,0.3692,0.3673,0.3673,144572.0],["1976-08-30",0.3673,0.3704,0.3673,0.3704,1375112.0],["1976-08-31",0.3723,0.3754,0.3723,0.3754,632081.0],["1976-09-01",0.3754,0.386,0.3742,0.386,1452441.0],["1976-09-02",0.386,0.3891,0.386,0.3872,864068.0],["1976-09-03",0.386,0.386,0.3823,0.3823,585011.0],["1976-09-07",0.3823,0.3891,0.381,0.3891,356386.0],["1976-09-08",0.3891,0.391,0.3891,0.3891,864068.0],["1976-09-09",0.3891,0.391,0.3891,0.3891,1220454.0],["1976-09-10",0.3891,0.391,0.3872,0.3891,621994.0],["1976-09-13",0.3891,0.391,0.3872,0.3872,447164.0],["1976-09-14",0.3872,0.3872,0.3823,0.3841,369835.0],["1976-09-15",0.381,0.381,0.3754,0.3754,1207005.0],["1976-09-16",0.3754,0.381,0.3754,0.381,1012002.0],["1976-09-17",0.381,0.3841,0.3791,0.381,1718050.0],["1976-09-20",0.381,0.3823,0.381,0.3823,578287.0],["1976-09-21",0.3823,0.386,0.3791,0.386,1096055.0],["1976-09-22",0.386,0.386,0.3773,0.381,1294421.0],["1976-09-23",0.381,0.386,0.3791,0.381,867430.0],["1976-09-24",0.381,0.381,0.3754,0.3773,894327.0],["1976-09-27",0.3773,0.3791,0.3754,0.3773,756480.0],["1976-09-28",0.3776,0.3776,0.3695,0.3726,2945228.0],["1976-09-29",0.3726,0.3726,0.3676,0.3695,2461081.0],["1976-09-30",0.3695,0.3714,0.3676,0.3695,453888.0],["1976-10-01",0.3695,0.3714,0.3664,0.3695,739669.0],["1976-10-04",0.3676,0.3676,0.3626,0.3645,564838.0],["1976-10-05",0.3613,0.3613,0.3563,0.3576,736307.0],["1976-10-06",0.3595,0.3626,0.3595,0.3626,490871.0],["1976-10-07",0.3645,0.3714,0.3645,0.3664,2118143.0],["1976-10-08",0.3664,0.3695,0.3595,0.3613,497596.0],["1976-10-11",0.3595,0.3595,0.3563,0.3576,349662.0],["1976-10-12",0.3576,0.3613,0.3563,0.3576,1183470.0],["1976-10-13",0.3576,0.3595,0.3563,0.3576,1136401.0],["1976-10-14",0.3576,0.3595,0.3544,0.3544,561476.0],["1976-10-15",0.3544,0.3544,0.3494,0.3526,702686.0],["1976-10-18",0.3526,0.3595,0.3526,0.3563,1526408.0],["1976-10-19",0.3563,0.3576,0.3544,0.3544,507682.0],["1976-10-20",0.3544,0.3576,0.3544,0.3544,652254.0],["1976-10-21",0.3544,0.3563,0.3457,0.3475,1415458.0],["1976-10-22",0.3475,0.3494,0.3344,0.3356,1657531.0],["1976-10-25",0.3356,0.3375,0.3325,0.3356,1126314.0],["1976-10-26",0.3356,0.3507,0.3356,0.3425,917862.0],["1976-10-27",0.3425,0.3475,0.3425,0.3444,578287.0],["1976-10-28",0.3444,0.3457,0.3444,0.3444,702686.0],["1976-10-29",0.3444,0.3457,0.3444,0.3457,329489.0],["1976-11-01",0.3457,0.3475,0.3444,0.3457,951483.0],["1976-11-03",0.3444,0.3444,0.3394,0.3394,921224.0],["1976-11-04",0.3394,0.3394,0.3344,0.3344,790101.0],["1976-11-05",0.3344,0.3356,0.3306,0.3344,1062434.0],["1976-11-08",0.3306,0.3306,0.3256,0.3287,1250713.0],["1976-11-09",0.3287,0.3287,0.3206,0.3224,2723327.0],["1976-11-10",0.3224,0.3224,0.3174,0.3187,1452441.0],["1976-11-11",0.3187,0.3206,0.3174,0.3187,474061.0],["1976-11-12",0.3174,0.3174,0.3105,0.3124,800187.0],["1976-11-15",0.3124,0.3174,0.3074,0.3174,692599.0],["1976-11-16",0.3155,0.3155,0.3105,0.3105,1038899.0],["1976-11-17",0.3105,0.3137,0.3105,0.3124,1361663.0],["1976-11-18",0.3124,0.3174,0.3105,0.3155,1445717.0],["1976-11-19",0.3155,0.3206,0.3155,0.3155,2225731.0],["1976-11-22",0.3155,0.3444,0.3155,0.3224,2467805.0],["1976-11-23",0.3224,0.3237,0.3206,0.3237,2145040.0],["1976-11-24",0.3237,0.3237,0.3206,0.3206,944759.0],["1976-11-26",0.3206,0.3256,0.3206,0.3237,1502873.0],["1976-11-29",0.3224,0.3224,0.3206,0.3206,1048985.0],["1976-11-30",0.3206,0.3206,0.3155,0.3187,907776.0],["1976-12-01",0.3187,0.3187,0.3137,0.3174,830447.0],["1976-12-02",0.3174,0.3206,0.3105,0.3124,1617186.0],["1976-12-03",0.3124,0.3155,0.3074,0.3137,1277610.0],["1976-12-06",0.3137,0.3206,0.3124,0.3206,2168575.0],["1976-12-07",0.3206,0.3256,0.3206,0.3206,2145040.0],["1976-12-08",0.3206,0.3306,0.3187,0.3306,2195472.0],["1976-12-09",0.3306,0.3306,0.3275,0.3287,1277610.0],["1976-12-10",0.3287,0.3344,0.3287,0.3344,780015.0],["1976-12-13",0.3356,0.3425,0.3356,0.3375,874154.0],["1976-12-14",0.3375,0.3406,0.3306,0.3344,719496.0],["1976-12-15",0.3344,0.3356,0.3275,0.3275,1331404.0],["1976-12-16",0.3275,0.3287,0.3256,0.3275,1304507.0],["1976-12-17",0.3275,0.3287,0.3256,0.3256,749755.0],["1976-12-20",0.3237,0.3237,0.3206,0.3206,726221.0],["1976-12-21",0.3206,0.3256,0.3206,0.3237,1402009.0],["1976-12-22",0.3237,0.3275,0.3224,0.3237,1334766.0],["1976-12-23",0.3237,0.3287,0.3237,0.3275,1398647.0],["1976-12-27",0.3287,0.3344,0.3287,0.3344,1173384.0],["1976-12-28",0.3394,0.3444,0.3394,0.3444,790101.0],["1976-12-29",0.3467,0.3467,0.3416,0.3467,611908.0],["1976-12-30",0.3467,0.3467,0.3429,0.3429,554752.0],["1976-12-31",0.3429,0.3467,0.3429,0.3467,332851.0],["1977-01-03",0.3423,0.3454,0.3423,0.3435,759842.0],["1977-01-04",0.3435,0.3454,0.3423,0.3423,484147.0],["1977-01-05",0.3423,0.3448,0.341,0.341,796825.0],["1977-01-06",0.341,0.3441,0.3385,0.3435,1237265.0],["1977-01-07",0.3435,0.3467,0.3416,0.3423,759842.0],["1977-01-10",0.3429,0.3473,0.3429,0.3448,763204.0],["1977-01-11",0.3448,0.3479,0.341,0.3448,746393.0],["1977-01-12",0.3429,0.3429,0.3378,0.3378,638805.0],["1977-01-13",0.3378,0.3385,0.3309,0.3321,968294.0],["1977-01-14",0.3309,0.3309,0.3246,0.3246,975018.0],["1977-01-17",0.3246,0.3265,0.3227,0.3252,524493.0],["1977-01-18",0.3252,0.3454,0.3183,0.3183,679151.0],["1977-01-19",0.3183,0.3227,0.3183,0.3183,534579.0],["1977-01-20",0.3183,0.3208,0.3157,0.3157,954846.0],["1977-01-21",0.3157,0.3214,0.3157,0.3208,564838.0],["1977-01-24",0.3195,0.3195,0.3138,0.3138,645529.0],["1977-01-25",0.3138,0.3145,0.305,0.305,1096055.0],["1977-01-26",0.305,0.3075,0.3037,0.3037,625357.0],["1977-01-27",0.305,0.3113,0.305,0.3094,1082607.0],["1977-01-28",0.3094,0.3132,0.3082,0.3113,638805.0],["1977-01-31",0.3113,0.3113,0.3075,0.3107,1499511.0],["1977-02-01",0.3107,0.317,0.31,0.3164,1025450.0],["1977-02-02",0.3176,0.3202,0.3176,0.3176,1217092.0],["1977-02-03",0.3164,0.3164,0.3132,0.3138,816998.0],["1977-02-04",0.3138,0.3157,0.3088,0.31,864068.0],["1977-02-07",0.31,0.3227,0.3094,0.3227,1391923.0],["1977-02-08",0.3227,0.3309,0.3214,0.3271,1583564.0],["1977-02-09",0.3271,0.3271,0.3202,0.3246,981743.0],["1977-02-10",0.3246,0.3265,0.3233,0.3246,635443.0],["1977-02-11",0.3246,0.3271,0.3246,0.3258,605184.0],["1977-02-14",0.3258,0.3258,0.3195,0.3195,1065796.0],["1977-02-15",0.3233,0.3271,0.3233,0.3239,1428906.0],["1977-02-16",0.3246,0.3359,0.3246,0.3328,1032175.0],["1977-02-17",0.3328,0.3334,0.3271,0.3296,635443.0],["1977-02-18",0.3296,0.3303,0.3265,0.3277,1055709.0],["1977-02-22",0.3277,0.329,0.3277,0.3277,652254.0],["1977-02-23",0.3277,0.329,0.3233,0.3233,423629.0],["1977-02-24",0.3233,0.3233,0.3132,0.3164,803550.0],["1977-02-25",0.3164,0.3189,0.3157,0.3157,379921.0],["1977-02-28",0.3157,0.3214,0.3145,0.3202,544665.0],["1977-03-01",0.3246,0.3296,0.3246,0.3277,890965.0],["1977-03-02",0.3277,0.329,0.3252,0.3252,517768.0],["1977-03-03",0.3252,0.3265,0.3239,0.3252,1297783.0],["1977-03-04",0.3252,0.3277,0.3252,0.3277,258884.0],["1977-03-07",0.3277,0.3296,0.3277,0.3284,1233902.0],["1977-03-08",0.3284,0.3303,0.3284,0.3296,467336.0],["1977-03-09",0.329,0.329,0.3258,0.3258,857344.0],["1977-03-10",0.3258,0.3284,0.3233,0.3277,1059072.0],["1977-03-11",0.3296,0.3328,0.3296,0.3328,477423.0],["1977-03-14",0.3328,0.3353,0.3315,0.3353,174831.0],["1977-03-15",0.334,0.334,0.3309,0.334,648891.0],["1977-03-16",0.3347,0.3372,0.3347,0.3372,376559.0],["1977-03-17",0.3372,0.3385,0.3353,0.3372,386645.0],["1977-03-18",0.3372,0.3385,0.3347,0.3353,652254.0],["1977-03-21",0.3353,0.3353,0.3303,0.3334,601822.0],["1977-03-22",0.3334,0.3347,0.3315,0.3334,712772.0],["1977-03-23",0.3334,0.3334,0.3284,0.3296,685875.0],["1977-03-24",0.3296,0.3328,0.329,0.3296,410180.0],["1977-03-25",0.3296,0.3296,0.3214,0.3233,843895.0],["1977-03-28",0.3233,0.3233,0.3183,0.3183,1536494.0],["1977-03-29",0.3189,0.3208,0.3189,0.3202,773290.0],["1977-03-30",0.3223,0.3223,0.3153,0.3166,823722.0],["1977-03-31",0.3166,0.3185,0.3159,0.3166,816998.0],["1977-04-01",0.3166,0.3179,0.3159,0.3179,558114.0],["1977-04-04",0.3185,0.3198,0.3185,0.3191,813636.0],["1977-04-05",0.3191,0.3198,0.3172,0.3172,500958.0],["1977-04-06",0.3172,0.3185,0.3134,0.3147,961570.0],["1977-04-07",0.3147,0.3172,0.3134,0.3166,359748.0],["1977-04-11",0.3185,0.3223,0.3185,0.3217,790101.0],["1977-04-12",0.3217,0.3242,0.3217,0.3236,1106141.0],["1977-04-13",0.3236,0.3255,0.323,0.3249,706048.0],["1977-04-14",0.3319,0.3389,0.3319,0.3363,1338129.0],["1977-04-15",0.3363,0.3376,0.3338,0.3351,823722.0],["1977-04-18",0.3351,0.3357,0.3331,0.3331,342937.0],["1977-04-19",0.3331,0.3338,0.3312,0.3325,329489.0],["1977-04-20",0.3325,0.3344,0.3281,0.3287,948121.0],["1977-04-21",0.3287,0.3312,0.3204,0.321,447164.0],["1977-04-22",0.321,0.321,0.3172,0.3172,275695.0],["1977-04-25",0.3172,0.3217,0.3134,0.3147,1159936.0],["1977-04-26",0.3147,0.3159,0.3134,0.3134,285781.0],["1977-04-27",0.3147,0.3159,0.3147,0.3159,208452.0],["1977-04-28",0.3166,0.3204,0.3166,0.3185,712772.0],["1977-04-29",0.3185,0.321,0.3185,0.321,265608.0],["1977-05-02",0.321,0.3223,0.3172,0.3204,685875.0],["1977-05-03",0.3223,0.3281,0.3223,0.3268,548028.0],["1977-05-04",0.3268,0.3306,0.3261,0.3293,1869345.0],["1977-05-05",0.3268,0.3268,0.323,0.3249,853982.0],["1977-05-06",0.3242,0.3242,0.3191,0.3191,426991.0],["1977-05-09",0.3185,0.3185,0.3159,0.3185,1280972.0],["1977-05-10",0.3198,0.3217,0.3198,0.3198,477423.0],["1977-05-11",0.3198,0.3204,0.3191,0.3198,346300.0],["1977-05-12",0.3198,0.3217,0.3179,0.3204,453888.0],["1977-05-13",0.3204,0.321,0.3153,0.3159,827084.0],["1977-05-16",0.3153,0.3153,0.3134,0.314,1075882.0],["1977-05-17",0.314,0.3147,0.3109,0.3134,440439.0],["1977-05-18",0.3153,0.3198,0.3153,0.3159,1153211.0],["1977-05-19",0.3159,0.3179,0.3159,0.3172,756480.0],["1977-05-20",0.3172,0.3179,0.314,0.314,608546.0],["1977-05-23",0.3134,0.3134,0.3032,0.3032,1247351.0],["1977-05-24",0.3032,0.3032,0.2987,0.3013,1580202.0],["1977-05-25",0.3013,0.3019,0.293,0.2943,1425544.0],["1977-05-26",0.2943,0.2975,0.293,0.2968,692599.0],["1977-05-27",0.2968,0.2975,0.2949,0.2968,773290.0],["1977-05-31",0.3019,0.3019,0.293,0.3019,736307.0],["1977-06-01",0.3019,0.307,0.3007,0.3045,998553.0],["1977-06-02",0.3045,0.3045,0.3007,0.3032,838852.0],["1977-06-03",0.3032,0.307,0.3032,0.307,1148168.0],["1977-06-06",0.307,0.3109,0.3032,0.3032,706048.0],["1977-06-07",0.3045,0.3096,0.3045,0.3083,806912.0],["1977-06-08",0.3147,0.321,0.3147,0.3198,664021.0],["1977-06-09",0.3198,0.321,0.307,0.3083,1321318.0],["1977-06-10",0.3083,0.3134,0.3058,0.307,948121.0],["1977-06-13",0.3083,0.3121,0.3083,0.3109,951483.0],["1977-06-14",0.3134,0.3236,0.3134,0.3236,1321318.0],["1977-06-15",0.3236,0.3274,0.3236,0.3249,1328042.0],["1977-06-16",0.3249,0.3287,0.321,0.3274,1492787.0],["1977-06-17",0.3274,0.3274,0.3223,0.3236,813636.0],["1977-06-20",0.3236,0.3261,0.3236,0.3249,492552.0],["1977-06-21",0.3249,0.3312,0.3236,0.3274,1667618.0],["1977-06-22",0.3274,0.3274,0.3236,0.3249,1171703.0],["1977-06-23",0.3236,0.3236,0.3198,0.321,1726455.0],["1977-06-24",0.3236,0.33,0.3236,0.33,1633996.0],["1977-06-27",0.3328,0.3328,0.3264,0.3264,1032175.0],["1977-06-28",0.3276,0.3315,0.3276,0.3289,904414.0],["1977-06-29",0.3289,0.3315,0.3276,0.3289,963251.0],["1977-06-30",0.3302,0.3392,0.3302,0.3366,1070839.0],["1977-07-01",0.3366,0.3366,0.3276,0.3302,874154.0],["1977-07-05",0.3302,0.3315,0.3276,0.3289,361429.0],["1977-07-06",0.3289,0.3315,0.3289,0.3289,924586.0],["1977-07-07",0.3289,0.3315,0.3251,0.3302,373197.0],["1977-07-08",0.3302,0.3315,0.3264,0.3289,416904.0],["1977-07-11",0.3289,0.3315,0.3276,0.3276,581649.0],["1977-07-12",0.3276,0.3289,0.3238,0.3276,665702.0],["1977-07-13",0.3276,0.3276,0.3238,0.3238,463974.0],["1977-07-15",0.3238,0.3315,0.3238,0.3289,1238946.0],["1977-07-18",0.3328,0.3366,0.3328,0.3354,1243989.0],["1977-07-19",0.3354,0.3379,0.3341,0.3354,2035771.0],["1977-07-20",0.3379,0.3444,0.3379,0.3444,1020407.0],["1977-07-21",0.3444,0.3469,0.3431,0.3469,906095.0],["1977-07-22",0.3469,0.3495,0.3405,0.3444,1156573.0],["1977-07-25",0.3444,0.3469,0.3418,0.3444,610227.0],["1977-07-26",0.3431,0.3431,0.3379,0.3418,627038.0],["1977-07-27",0.3418,0.3418,0.3315,0.3341,610227.0],["1977-07-28",0.3341,0.3405,0.3302,0.3392,492552.0],["1977-07-29",0.3392,0.3469,0.3366,0.3469,578287.0],["1977-08-01",0.3469,0.3533,0.3469,0.3508,487509.0],["1977-08-02",0.3508,0.3533,0.3418,0.3431,2568669.0],["1977-08-03",0.3431,0.3431,0.3392,0.3418,1524727.0],["1977-08-04",0.3418,0.3418,0.3392,0.3418,2284569.0],["1977-08-05",0.3418,0.3456,0.3405,0.3431,300911.0],["1977-08-08",0.3431,0.3444,0.3405,0.3405,835490.0],["1977-08-09",0.3405,0.3431,0.3366,0.3366,2301379.0],["1977-08-10",0.3366,0.3392,0.3366,0.3366,1037218.0],["1977-08-11",0.3366,0.3418,0.3366,0.3392,220220.0],["1977-08-12",0.3379,0.3379,0.3341,0.3379,270652.0],["1977-08-15",0.3379,0.3392,0.3354,0.3392,270652.0],["1977-08-16",0.3392,0.3405,0.3379,0.3405,778334.0],["1977-08-17",0.3405,0.3431,0.3354,0.3405,1186833.0],["1977-08-18",0.3405,0.3418,0.3366,0.3366,687556.0],["1977-08-19",0.3366,0.3379,0.3341,0.3354,924586.0],["1977-08-22",0.3354,0.3444,0.3354,0.3418,1119590.0],["1977-08-23",0.3431,0.3508,0.3431,0.3469,996872.0],["1977-08-24",0.3469,0.3521,0.3456,0.3495,2161851.0],["1977-08-25",0.3495,0.3508,0.3456,0.3508,769928.0],["1977-08-26",0.3482,0.3482,0.3418,0.3469,1015364.0],["1977-08-29",0.3482,0.3533,0.3482,0.3521,383283.0],["1977-08-30",0.3521,0.3533,0.3482,0.3508,280738.0],["1977-08-31",0.3508,0.3598,0.3482,0.3598,1765119.0],["1977-09-01",0.3598,0.3598,0.3533,0.3533,1158255.0],["1977-09-02",0.3533,0.3546,0.3508,0.3521,697642.0],["1977-09-06",0.3521,0.3546,0.3495,0.3521,1228859.0],["1977-09-07",0.3546,0.3585,0.3546,0.3559,289143.0],["1977-09-08",0.3559,0.3585,0.3546,0.3559,793463.0],["1977-09-09",0.3559,0.3559,0.3482,0.3508,1012002.0],["1977-09-12",0.3508,0.3533,0.3469,0.3508,897689.0],["1977-09-13",0.3508,0.3546,0.3508,0.3508,270652.0],["1977-09-14",0.3508,0.3546,0.3495,0.3546,316040.0],["1977-09-15",0.3546,0.3559,0.3521,0.3533,548028.0],["1977-09-16",0.3533,0.3572,0.3533,0.3546,395051.0],["1977-09-19",0.3546,0.3559,0.3533,0.3546,1080925.0],["1977-09-20",0.3546,0.3611,0.3546,0.3598,1161617.0],["1977-09-21",0.3598,0.3611,0.3546,0.3559,645529.0],["1977-09-22",0.3559,0.3585,0.3546,0.3585,1286016.0],["1977-09-23",0.3585,0.3585,0.3559,0.3559,1588607.0],["1977-09-26",0.3559,0.3572,0.3533,0.3559,1059072.0],["1977-09-27",0.3559,0.3585,0.3546,0.3546,507682.0],["1977-09-28",0.3559,0.3611,0.3559,0.3598,1010321.0],["1977-09-29",0.3598,0.3611,0.3585,0.3611,458931.0],["1977-09-30",0.3611,0.3636,0.3572,0.3585,919543.0],["1977-10-03",0.3613,0.3639,0.3562,0.3639,739669.0],["1977-10-04",0.3639,0.3678,0.3639,0.3652,727902.0],["1977-10-05",0.3652,0.3717,0.3639,0.3665,2326595.0],["1977-10-06",0.3665,0.3691,0.3665,0.3691,280738.0],["1977-10-07",0.3691,0.3691,0.3613,0.3613,724539.0],["1977-10-10",0.3613,0.3613,0.3562,0.3587,477423.0],["1977-10-11",0.3587,0.36,0.3484,0.351,1185152.0],["1977-10-12",0.3471,0.3471,0.3341,0.338,793463.0],["1977-10-13",0.338,0.3406,0.3341,0.338,739669.0],["1977-10-14",0.338,0.3471,0.3341,0.3367,704367.0],["1977-10-17",0.3367,0.3432,0.316,0.3315,1474295.0],["1977-10-18",0.3315,0.3419,0.3315,0.3354,421948.0],["1977-10-19",0.3354,0.3367,0.3303,0.3303,463974.0],["1977-10-20",0.3303,0.3328,0.3277,0.329,655616.0],["1977-10-21",0.329,0.3303,0.3225,0.3277,415223.0],["1977-10-24",0.3277,0.3303,0.3238,0.3238,307635.0],["1977-10-25",0.3238,0.3264,0.3186,0.3238,420267.0],["1977-10-26",0.3251,0.3354,0.3251,0.3315,1573478.0],["1977-10-27",0.3341,0.3471,0.3341,0.3419,934673.0],["1977-10-28",0.3471,0.3549,0.3471,0.3497,467336.0],["1977-10-31",0.3484,0.3484,0.3419,0.3419,674107.0],["1977-11-01",0.3419,0.3419,0.3367,0.338,511044.0],["1977-11-02",0.3367,0.3367,0.3303,0.3303,737988.0],["1977-11-03",0.3303,0.3341,0.329,0.329,766566.0],["1977-11-04",0.3315,0.3406,0.3315,0.3367,850619.0],["1977-11-07",0.338,0.3445,0.338,0.3406,284100.0],["1977-11-08",0.3406,0.3445,0.3406,0.3432,274014.0],["1977-11-09",0.3432,0.3562,0.3419,0.3549,544665.0],["1977-11-10",0.3549,0.3639,0.3497,0.36,825403.0],["1977-11-11",0.36,0.3639,0.3587,0.3626,1291059.0],["1977-11-14",0.3626,0.3639,0.3575,0.3575,1119590.0],["1977-11-15",0.3575,0.36,0.3536,0.3575,2318190.0],["1977-11-16",0.3575,0.3575,0.3536,0.3536,201728.0],["1977-11-17",0.3536,0.3536,0.3497,0.3497,1122952.0],["1977-11-18",0.351,0.3575,0.351,0.3575,1200281.0],["1977-11-21",0.3575,0.3575,0.3523,0.3549,734626.0],["1977-11-22",0.3549,0.36,0.3549,0.36,623676.0],["1977-11-23",0.36,0.36,0.3575,0.36,916181.0],["1977-11-25",0.36,0.36,0.3575,0.3587,119356.0],["1977-11-28",0.3587,0.3587,0.3523,0.3536,512725.0],["1977-11-29",0.3523,0.3523,0.3277,0.338,1055709.0],["1977-11-30",0.338,0.3432,0.3328,0.3406,610227.0],["1977-12-01",0.3406,0.3445,0.3393,0.3445,460612.0],["1977-12-02",0.3445,0.3458,0.3419,0.3445,332851.0],["1977-12-05",0.3445,0.3497,0.3432,0.3458,426991.0],["1977-12-06",0.3445,0.3445,0.3341,0.3367,623676.0],["1977-12-07",0.3367,0.3419,0.3328,0.3367,521130.0],["1977-12-08",0.338,0.3458,0.338,0.3393,647210.0],["1977-12-09",0.3393,0.3445,0.3393,0.3432,299230.0],["1977-12-12",0.3432,0.3471,0.3419,0.3458,359748.0],["1977-12-13",0.3445,0.3445,0.3419,0.3445,774971.0],["1977-12-14",0.3445,0.3445,0.3406,0.3432,1365026.0],["1977-12-15",0.3432,0.3445,0.3341,0.3341,1437311.0],["1977-12-16",0.3341,0.338,0.3328,0.338,347981.0],["1977-12-19",0.338,0.338,0.3354,0.3354,514406.0],["1977-12-20",0.3354,0.3393,0.3341,0.3393,591735.0],["1977-12-21",0.338,0.338,0.3341,0.3354,1321318.0],["1977-12-22",0.3367,0.3471,0.3367,0.3432,1639039.0],["1977-12-23",0.3432,0.3523,0.3432,0.3497,1164979.0],["1977-12-27",0.3497,0.351,0.3458,0.3458,196685.0],["1977-12-28",0.3458,0.3484,0.3445,0.3445,257203.0],["1977-12-29",0.3445,0.3523,0.3445,0.3484,564838.0],["1977-12-30",0.3513,0.3539,0.3473,0.3513,216858.0],["1978-01-03",0.3513,0.3513,0.3473,0.3486,536260.0],["1978-01-04",0.3486,0.35,0.3434,0.3447,796825.0],["1978-01-05",0.3447,0.3486,0.3421,0.3421,411861.0],["1978-01-06",0.3421,0.3421,0.3382,0.3408,489190.0],["1978-01-09",0.3356,0.3356,0.3304,0.3356,1030493.0],["1978-01-10",0.3356,0.3356,0.3304,0.3317,495914.0],["1978-01-11",0.3317,0.3343,0.3291,0.333,1820595.0],["1978-01-12",0.3317,0.3317,0.3264,0.3291,425310.0],["1978-01-13",0.3291,0.333,0.3291,0.3317,874154.0],["1978-01-16",0.3317,0.333,0.3291,0.3304,159701.0],["1978-01-17",0.3343,0.3369,0.3343,0.3343,453888.0],["1978-01-18",0.3343,0.3369,0.3317,0.333,709410.0],["1978-01-19",0.3343,0.3382,0.3343,0.3382,309316.0],["1978-01-20",0.3382,0.3408,0.3382,0.3382,126080.0],["1978-01-23",0.3382,0.3408,0.3369,0.3395,690918.0],["1978-01-24",0.3395,0.3447,0.3369,0.3421,946440.0],["1978-01-25",0.3421,0.3447,0.3408,0.3421,435396.0],["1978-01-26",0.3421,0.3447,0.3408,0.3421,396732.0],["1978-01-27",0.3421,0.3421,0.3382,0.3382,1358301.0],["1978-01-30",0.3382,0.3395,0.3343,0.3356,647210.0],["1978-01-31",0.3356,0.3356,0.3317,0.3317,469017.0],["1978-02-01",0.3317,0.3408,0.3317,0.3382,674107.0],["1978-02-02",0.3382,0.3382,0.3343,0.3369,532898.0],["1978-02-03",0.3369,0.3369,0.3356,0.3369,109269.0],["1978-02-06",0.3369,0.3369,0.333,0.3356,87415.0],["1978-02-07",0.3356,0.3382,0.3343,0.3369,426991.0],["1978-02-08",0.3369,0.3382,0.3343,0.3369,1428906.0],["1978-02-09",0.3369,0.3369,0.3317,0.333,284100.0],["1978-02-10",0.333,0.3369,0.3291,0.3304,635443.0],["1978-02-13",0.3304,0.3317,0.3291,0.3317,131123.0],["1978-02-14",0.3317,0.3317,0.3278,0.3278,411861.0],["1978-02-15",0.3278,0.3317,0.3278,0.3278,576606.0],["1978-02-16",0.3278,0.3278,0.3173,0.3212,986786.0],["1978-02-17",0.3212,0.3238,0.3134,0.3199,613589.0],["1978-02-21",0.3199,0.3199,0.316,0.3173,1055709.0],["1978-02-22",0.3173,0.3173,0.3147,0.316,289143.0],["1978-02-23",0.316,0.3186,0.3134,0.316,618632.0],["1978-02-24",0.316,0.316,0.3095,0.3121,521130.0],["1978-02-27",0.3121,0.3147,0.3108,0.3121,3202431.0],["1978-02-28",0.3108,0.3108,0.2977,0.3003,717815.0],["1978-03-01",0.3003,0.3042,0.3003,0.3029,1050666.0],["1978-03-02",0.3029,0.3042,0.299,0.3029,1043942.0],["1978-03-03",0.3029,0.3069,0.3003,0.3029,941397.0],["1978-03-06",0.3016,0.3016,0.2938,0.2964,993510.0],["1978-03-07",0.2964,0.2977,0.2925,0.2951,1375112.0],["1978-03-08",0.2951,0.3003,0.2938,0.2977,633762.0],["1978-03-09",0.2977,0.3016,0.2977,0.3003,721177.0],["1978-03-10",0.3016,0.3108,0.3016,0.3108,944759.0],["1978-03-13",0.3134,0.3225,0.3134,0.3225,988467.0],["1978-03-14",0.3225,0.3238,0.316,0.3225,353024.0],["1978-03-15",0.3225,0.3225,0.3173,0.3225,606865.0],["1978-03-16",0.3225,0.3225,0.3186,0.3199,267290.0],["1978-03-17",0.3199,0.3264,0.3186,0.3264,423629.0],["1978-03-20",0.3278,0.3343,0.3278,0.3343,1235584.0],["1978-03-21",0.3343,0.3343,0.3186,0.3199,1050666.0],["1978-03-22",0.3199,0.3225,0.316,0.3225,818679.0],["1978-03-23",0.3225,0.3251,0.3199,0.3199,931311.0],["1978-03-27",0.3199,0.3225,0.3173,0.3186,416904.0],["1978-03-28",0.3186,0.3199,0.3173,0.3186,369835.0],["1978-03-29",0.3186,0.3212,0.3121,0.316,1018726.0],["1978-03-30",0.316,0.316,0.3121,0.3121,237030.0],["1978-03-31",0.3153,0.3153,0.3074,0.3153,1114547.0],["1978-04-03",0.3127,0.3127,0.3087,0.31,625357.0],["1978-04-04",0.31,0.3127,0.3087,0.31,959889.0],["1978-04-05",0.31,0.3127,0.3074,0.3127,995191.0],["1978-04-06",0.3153,0.3193,0.3153,0.3179,996872.0],["1978-04-07",0.3179,0.3232,0.3166,0.3206,850619.0],["1978-04-10",0.3206,0.3232,0.3166,0.3219,1886156.0],["1978-04-11",0.3206,0.3206,0.314,0.3166,921224.0],["1978-04-12",0.3166,0.3219,0.3166,0.3193,627038.0],["1978-04-13",0.3193,0.3311,0.3193,0.3311,961570.0],["1978-04-14",0.3311,0.343,0.3298,0.343,2084522.0],["1978-04-17",0.3509,0.3694,0.3509,0.3575,2456037.0],["1978-04-18",0.3456,0.3456,0.3351,0.3351,1891199.0],["1978-04-19",0.3377,0.3417,0.3377,0.3417,1758395.0],["1978-04-20",0.3443,0.3496,0.3443,0.3456,2503107.0],["1978-04-21",0.3456,0.347,0.3404,0.343,1568435.0],["1978-04-24",0.3443,0.3522,0.3443,0.3509,1583564.0],["1978-04-25",0.3562,0.3641,0.3562,0.3602,2445951.0],["1978-04-26",0.3549,0.3549,0.3496,0.3496,3617654.0],["1978-04-27",0.3483,0.3483,0.343,0.343,813636.0],["1978-04-28",0.343,0.3496,0.343,0.3496,2496383.0],["1978-05-01",0.3509,0.3549,0.3509,0.3536,1200281.0],["1978-05-02",0.3536,0.3549,0.3456,0.347,1664255.0],["1978-05-03",0.347,0.3522,0.3456,0.347,2711560.0],["1978-05-04",0.347,0.3496,0.343,0.3496,1410414.0],["1978-05-05",0.3496,0.3549,0.3483,0.3536,1139763.0],["1978-05-08",0.3536,0.3575,0.3536,0.3562,727902.0],["1978-05-09",0.3562,0.3562,0.3509,0.3549,571562.0],["1978-05-10",0.3549,0.3654,0.3549,0.3615,2257672.0],["1978-05-11",0.3615,0.3694,0.3588,0.3694,2719965.0],["1978-05-12",0.3734,0.3799,0.3734,0.3773,4543922.0],["1978-05-15",0.3773,0.3786,0.3707,0.3773,1101098.0],["1978-05-16",0.3773,0.3826,0.3747,0.3773,2620782.0],["1978-05-17",0.3773,0.3813,0.376,0.3786,1196919.0],["1978-05-18",0.3786,0.3786,0.3734,0.376,1385198.0],["1978-05-19",0.376,0.376,0.3681,0.372,1082607.0],["1978-05-22",0.372,0.376,0.3681,0.376,820360.0],["1978-05-23",0.3747,0.3747,0.3694,0.372,1586926.0],["1978-05-24",0.372,0.3734,0.3694,0.3734,1191876.0],["1978-05-25",0.3734,0.3773,0.372,0.3747,1247351.0],["1978-05-26",0.3747,0.376,0.3734,0.3747,573244.0],["1978-05-30",0.3747,0.3786,0.3734,0.3786,1027131.0],["1978-05-31",0.3786,0.3852,0.3786,0.3826,1691152.0],["1978-06-01",0.3826,0.3826,0.3773,0.3799,1477657.0],["1978-06-02",0.3799,0.3852,0.3799,0.3852,981743.0],["1978-06-05",0.3892,0.4116,0.3892,0.409,2540091.0],["1978-06-06",0.4142,0.4261,0.4142,0.4195,4258140.0],["1978-06-07",0.4156,0.4156,0.405,0.4077,3560498.0],["1978-06-08",0.4077,0.4129,0.405,0.4063,1324680.0],["1978-06-09",0.4063,0.409,0.3997,0.4024,2936822.0],["1978-06-12",0.4024,0.4024,0.3971,0.3971,810274.0],["1978-06-13",0.3958,0.3958,0.3865,0.3945,1412095.0],["1978-06-14",0.3945,0.3984,0.3918,0.3945,835490.0],["1978-06-15",0.3918,0.3918,0.3852,0.3852,507682.0],["1978-06-16",0.3852,0.3865,0.3813,0.3826,822041.0],["1978-06-19",0.3826,0.3839,0.3786,0.3839,991829.0],["1978-06-20",0.3826,0.3826,0.3747,0.376,1642402.0],["1978-06-21",0.376,0.3799,0.3654,0.3799,1689471.0],["1978-06-22",0.3799,0.3865,0.3799,0.3839,474061.0],["1978-06-23",0.3839,0.3865,0.3628,0.3694,953164.0],["1978-06-26",0.3694,0.3734,0.3588,0.3615,3449548.0],["1978-06-27",0.3615,0.3707,0.3602,0.3707,2582117.0],["1978-06-28",0.3707,0.3734,0.3668,0.3707,801869.0],["1978-06-29",0.372,0.3799,0.372,0.3799,1134720.0],["1978-06-30",0.3832,0.3845,0.3792,0.3819,717815.0],["1978-07-03",0.3819,0.3912,0.3819,0.3832,867430.0],["1978-07-05",0.3805,0.3805,0.3739,0.3779,1633996.0],["1978-07-06",0.3779,0.3832,0.3779,0.3832,832128.0],["1978-07-07",0.3832,0.3872,0.3832,0.3859,627038.0],["1978-07-10",0.3859,0.3965,0.3792,0.3938,1322999.0],["1978-07-11",0.3952,0.4018,0.3952,0.3992,1284334.0],["1978-07-12",0.3992,0.4032,0.3992,0.4032,391688.0],["1978-07-13",0.4032,0.4058,0.3978,0.4032,3081394.0],["1978-07-14",0.4032,0.4058,0.4032,0.4058,366472.0],["1978-07-17",0.4058,0.4058,0.4005,0.4005,761523.0],["1978-07-18",0.3978,0.3978,0.3885,0.3912,541303.0],["1978-07-19",0.3938,0.3978,0.3938,0.3978,272333.0],["1978-07-20",0.3978,0.4005,0.3965,0.3992,1235584.0],["1978-07-21",0.3965,0.3965,0.3832,0.3832,3612611.0],["1978-07-24",0.3832,0.3845,0.3805,0.3819,1726455.0],["1978-07-25",0.3819,0.3819,0.3779,0.3819,1773525.0],["1978-07-26",0.3819,0.3845,0.3805,0.3819,1934907.0],["1978-07-27",0.3805,0.3805,0.3752,0.3752,3059540.0],["1978-07-28",0.3779,0.3845,0.3779,0.3832,2686344.0],["1978-07-31",0.3832,0.3845,0.3765,0.3779,1622229.0],["1978-08-01",0.3779,0.3832,0.3752,0.3805,1642402.0],["1978-08-02",0.3805,0.3859,0.3752,0.3859,3484850.0],["1978-08-03",0.3872,0.3978,0.3872,0.3872,3503342.0],["1978-08-04",0.3872,0.3898,0.3845,0.3872,2338363.0],["1978-08-07",0.3872,0.3898,0.3832,0.3832,1447398.0],["1978-08-08",0.3832,0.3912,0.3792,0.3912,1134720.0],["1978-08-09",0.3912,0.3965,0.3898,0.3912,2338363.0],["1978-08-10",0.3912,0.3952,0.3885,0.3885,3604206.0],["1978-08-11",0.3885,0.3898,0.3859,0.3885,780015.0],["1978-08-14",0.3872,0.3872,0.3832,0.3845,894327.0],["1978-08-15",0.3845,0.3845,0.3739,0.3779,1734860.0],["1978-08-16",0.3779,0.3819,0.3739,0.3792,2385433.0],["1978-08-17",0.3805,0.3898,0.3805,0.3832,2429140.0],["1978-08-18",0.3832,0.3832,0.3779,0.3792,1368388.0],["1978-08-21",0.3792,0.3832,0.3672,0.3699,853982.0],["1978-08-22",0.3699,0.3712,0.3539,0.3672,3115015.0],["1978-08-23",0.3672,0.3725,0.3672,0.3686,1099417.0],["1978-08-24",0.3686,0.3739,0.3686,0.3725,2422416.0],["1978-08-25",0.3725,0.3898,0.3725,0.3832,3015832.0],["1978-08-28",0.3832,0.3859,0.3779,0.3779,462293.0],["1978-08-29",0.3805,0.3872,0.3805,0.3845,1074201.0],["1978-08-30",0.3845,0.4018,0.3832,0.4018,1961804.0],["1978-08-31",0.4045,0.4258,0.4045,0.4098,11750652.0],["1978-09-01",0.4098,0.4111,0.4045,0.4098,1921458.0],["1978-09-05",0.4071,0.4071,0.3978,0.4045,1871027.0],["1978-09-06",0.4045,0.4085,0.3992,0.4005,2143359.0],["1978-09-07",0.4005,0.4018,0.3912,0.3912,1163298.0],["1978-09-08",0.3912,0.3965,0.3885,0.3925,1879432.0],["1978-09-11",0.3925,0.3978,0.3912,0.3938,2074436.0],["1978-09-12",0.3938,0.3952,0.3912,0.3938,906095.0],["1978-09-13",0.3938,0.3952,0.3898,0.3912,1563391.0],["1978-09-14",0.3912,0.3938,0.3859,0.3872,1980296.0],["1978-09-15",0.3845,0.3845,0.3779,0.3805,1287697.0],["1978-09-18",0.3805,0.3805,0.3699,0.3712,1196919.0],["1978-09-19",0.3712,0.3779,0.3699,0.3725,1218773.0],["1978-09-20",0.3725,0.3765,0.3672,0.3699,1102779.0],["1978-09-21",0.3699,0.3699,0.3579,0.3646,1590288.0],["1978-09-22",0.3646,0.3659,0.3592,0.3659,2007193.0],["1978-09-25",0.3659,0.3672,0.3592,0.3672,521130.0],["1978-09-26",0.3686,0.3752,0.3686,0.3752,576606.0],["1978-09-27",0.3739,0.3739,0.3659,0.3672,788420.0],["1978-09-28",0.3672,0.3672,0.3619,0.3659,1370069.0],["1978-09-29",0.3659,0.3672,0.3632,0.3646,847257.0],["1978-10-02",0.3678,0.3692,0.3638,0.3652,605184.0],["1978-10-03",0.3652,0.3665,0.3611,0.3611,1064115.0],["1978-10-04",0.3611,0.3625,0.3571,0.3625,2008874.0],["1978-10-05",0.3625,0.3625,0.3598,0.3611,968294.0],["1978-10-06",0.3611,0.3611,0.3558,0.3584,1854216.0],["1978-10-09",0.3584,0.3598,0.3558,0.3584,1449079.0],["1978-10-10",0.3584,0.3625,0.3584,0.3611,1353258.0],["1978-10-11",0.3611,0.3638,0.3598,0.3638,7511003.0],["1978-10-12",0.3678,0.3746,0.3678,0.3719,2160170.0],["1978-10-13",0.3719,0.3759,0.3705,0.3746,1027131.0],["1978-10-16",0.3746,0.3759,0.3665,0.3665,875835.0],["1978-10-17",0.3611,0.3611,0.349,0.3571,1418820.0],["1978-10-18",0.3571,0.3598,0.3517,0.3531,951483.0],["1978-10-19",0.3531,0.3584,0.3477,0.3504,768247.0],["1978-10-20",0.345,0.345,0.3356,0.3437,1028812.0],["1978-10-23",0.3437,0.3531,0.3396,0.3504,936354.0],["1978-10-24",0.3504,0.3584,0.349,0.349,1294421.0],["1978-10-25",0.349,0.3504,0.341,0.341,1200281.0],["1978-10-26",0.341,0.3437,0.337,0.3396,553071.0],["1978-10-27",0.3396,0.3423,0.3289,0.3289,800187.0],["1978-10-30",0.3289,0.3517,0.3235,0.3517,1168341.0],["1978-10-31",0.3517,0.3517,0.3356,0.3383,798506.0],["1978-11-01",0.3464,0.3598,0.3464,0.3584,2089565.0],["1978-11-02",0.3571,0.3571,0.3423,0.3531,949802.0],["1978-11-03",0.3531,0.3598,0.3477,0.3531,1243989.0],["1978-11-06",0.3531,0.3571,0.3504,0.3531,497596.0],["1978-11-07",0.3423,0.3423,0.3329,0.341,976699.0],["1978-11-08",0.341,0.341,0.337,0.341,877516.0],["1978-11-09",0.341,0.3437,0.3383,0.341,495914.0],["1978-11-10",0.341,0.3437,0.3396,0.3437,635443.0],["1978-11-13",0.3437,0.3464,0.3383,0.3383,1013683.0],["1978-11-14",0.3383,0.3396,0.3289,0.3316,820360.0],["1978-11-15",0.3329,0.3396,0.3329,0.3356,1642402.0],["1978-11-16",0.3356,0.3423,0.3329,0.3383,499277.0],["1978-11-17",0.3396,0.345,0.3396,0.345,1573478.0],["1978-11-20",0.345,0.3504,0.345,0.3477,874154.0],["1978-11-21",0.3477,0.349,0.341,0.3437,2940185.0],["1978-11-22",0.3437,0.345,0.3396,0.341,1163298.0],["1978-11-24",0.341,0.3423,0.341,0.3423,517768.0],["1978-11-27",0.3423,0.345,0.3396,0.3437,1393604.0],["1978-11-28",0.3437,0.345,0.3383,0.3383,763204.0],["1978-11-29",0.3383,0.3396,0.3356,0.337,717815.0],["1978-11-30",0.337,0.341,0.3356,0.3396,1474295.0],["1978-12-01",0.3396,0.3477,0.3396,0.3423,1549943.0],["1978-12-04",0.3423,0.3477,0.3396,0.3464,623676.0],["1978-12-05",0.3477,0.3611,0.3477,0.3598,1245670.0],["1978-12-06",0.3611,0.3652,0.3611,0.3652,1423863.0],["1978-12-07",0.3652,0.3705,0.3598,0.3611,507682.0],["1978-12-08",0.3598,0.3598,0.3544,0.3571,497596.0],["1978-12-11",0.3584,0.3652,0.3584,0.3638,610227.0],["1978-12-12",0.3638,0.3665,0.3584,0.3598,769928.0],["1978-12-13",0.3598,0.3638,0.3544,0.3544,793463.0],["1978-12-14",0.3544,0.3598,0.3531,0.3598,690918.0],["1978-12-15",0.3598,0.3638,0.3584,0.3598,672426.0],["1978-12-18",0.3544,0.3544,0.3477,0.3544,1825638.0],["1978-12-19",0.3544,0.3571,0.3437,0.3464,1240627.0],["1978-12-20",0.3464,0.3504,0.345,0.349,1396966.0],["1978-12-21",0.3558,0.3652,0.3558,0.3584,1956761.0],["1978-12-22",0.3598,0.3786,0.3598,0.3786,3634465.0],["1978-12-26",0.3786,0.384,0.3786,0.384,1427225.0],["1978-12-27",0.3826,0.3826,0.3786,0.3813,660659.0],["1978-12-28",0.3813,0.3826,0.3772,0.3813,774971.0],["1978-12-29",0.3846,0.3873,0.3805,0.3873,531217.0],["1979-01-02",0.3819,0.3859,0.3819,0.3859,901051.0],["1979-01-03",0.3886,0.3995,0.3886,0.3981,1358301.0],["1979-01-04",0.3981,0.3995,0.394,0.3968,1291059.0],["1979-01-05",0.3968,0.3995,0.3954,0.3968,1326361.0],["1979-01-08",0.394,0.394,0.3873,0.3913,695961.0],["1979-01-09",0.3913,0.3954,0.3913,0.3954,1249032.0],["1979-01-10",0.3954,0.3968,0.3927,0.3927,1919777.0],["1979-01-11",0.3927,0.3968,0.3913,0.3954,701005.0],["1979-01-12",0.3981,0.4049,0.3981,0.4008,2163532.0],["1979-01-15",0.4062,0.4144,0.4062,0.4144,2390476.0],["1979-01-16",0.4103,0.4103,0.4049,0.4062,1405371.0],["1979-01-17",0.4008,0.4008,0.3954,0.3995,874154.0],["1979-01-18",0.3995,0.3995,0.3954,0.3968,601822.0],["1979-01-19",0.3968,0.3995,0.3968,0.3968,507682.0],["1979-01-22",0.3968,0.3995,0.394,0.3968,516087.0],["1979-01-23",0.3968,0.3995,0.3954,0.3981,845576.0],["1979-01-24",0.3981,0.3995,0.3954,0.3954,426991.0],["1979-01-25",0.3954,0.4035,0.394,0.4008,2659446.0],["1979-01-26",0.4008,0.4049,0.3981,0.4035,872473.0],["1979-01-29",0.4035,0.4035,0.4008,0.4035,798506.0],["1979-01-30",0.4035,0.4035,0.3995,0.4022,1309550.0],["1979-01-31",0.4022,0.4022,0.394,0.394,983424.0],["1979-02-01",0.394,0.3968,0.3886,0.39,1341491.0],["1979-02-02",0.39,0.3913,0.3846,0.3846,645529.0],["1979-02-05",0.3819,0.3819,0.371,0.3764,638805.0],["1979-02-06",0.3764,0.3778,0.3737,0.3737,954846.0],["1979-02-07",0.3737,0.3764,0.371,0.3764,1129676.0],["1979-02-08",0.3764,0.3778,0.3751,0.3764,386645.0],["1979-02-09",0.3764,0.3764,0.371,0.371,1212049.0],["1979-02-12",0.371,0.3724,0.367,0.371,544665.0],["1979-02-13",0.371,0.3792,0.371,0.3792,1215411.0],["1979-02-14",0.3792,0.3792,0.3737,0.3764,963251.0],["1979-02-15",0.3751,0.3751,0.3697,0.3751,408499.0],["1979-02-16",0.3751,0.3751,0.3697,0.3697,586692.0],["1979-02-20",0.3697,0.3764,0.3697,0.3764,576606.0],["1979-02-21",0.3764,0.3792,0.371,0.3751,1013683.0],["1979-02-22",0.3751,0.3764,0.371,0.3737,680832.0],["1979-02-23",0.3737,0.3737,0.3643,0.3643,3000703.0],["1979-02-26",0.3643,0.3656,0.3602,0.3602,880879.0],["1979-02-27",0.3602,0.3615,0.3534,0.3561,1289378.0],["1979-02-28",0.3561,0.3602,0.3548,0.3548,842214.0],["1979-03-01",0.3548,0.3602,0.3548,0.3602,1396966.0],["1979-03-02",0.3575,0.3575,0.3534,0.3534,1027131.0],["1979-03-05",0.3548,0.3629,0.3548,0.3588,1410414.0],["1979-03-06",0.3588,0.3602,0.3575,0.3588,1289378.0],["1979-03-07",0.3588,0.371,0.3575,0.3656,598460.0],["1979-03-08",0.367,0.3697,0.367,0.3697,529536.0],["1979-03-09",0.371,0.3737,0.371,0.3737,1032175.0],["1979-03-12",0.3737,0.3737,0.3697,0.3697,474061.0],["1979-03-13",0.3697,0.3737,0.3697,0.3724,1099417.0],["1979-03-14",0.3724,0.3724,0.3683,0.371,988467.0],["1979-03-15",0.371,0.3751,0.3697,0.371,1428906.0],["1979-03-16",0.371,0.3724,0.367,0.367,1860940.0],["1979-03-19",0.3697,0.3751,0.3697,0.3737,1343172.0],["1979-03-20",0.3737,0.3737,0.3683,0.3697,926267.0],["1979-03-21",0.3697,0.3724,0.3697,0.3724,936354.0],["1979-03-22",0.3751,0.3778,0.3751,0.3764,1391923.0],["1979-03-23",0.3764,0.3778,0.3737,0.3737,850619.0],["1979-03-26",0.3737,0.3751,0.3724,0.3751,391688.0],["1979-03-27",0.3751,0.3792,0.3724,0.3778,1334766.0],["1979-03-28",0.3792,0.3846,0.3792,0.3805,1275929.0],["1979-03-29",0.3778,0.3778,0.3724,0.3737,1055709.0],["1979-03-30",0.3737,0.3764,0.371,0.3737,1084288.0],["1979-04-02",0.3777,0.3777,0.3681,0.3736,621994.0],["1979-04-03",0.3736,0.3804,0.3736,0.3777,1099417.0],["1979-04-04",0.3804,0.3873,0.3804,0.3818,2116462.0],["1979-04-05",0.3832,0.39,0.3832,0.3859,1467571.0],["1979-04-06",0.3859,0.3873,0.3804,0.3804,2166894.0],["1979-04-09",0.3804,0.3804,0.3777,0.3804,573244.0],["1979-04-10",0.3804,0.3818,0.3777,0.379,1171703.0],["1979-04-11",0.379,0.3804,0.3763,0.3763,1037218.0],["1979-04-12",0.3763,0.3777,0.3708,0.3708,981743.0],["1979-04-16",0.3708,0.3722,0.3681,0.3708,638805.0],["1979-04-17",0.3708,0.3722,0.3681,0.3708,388326.0],["1979-04-18",0.3708,0.379,0.3708,0.3777,2804018.0],["1979-04-19",0.3777,0.3818,0.3763,0.3763,1185152.0],["1979-04-20",0.3763,0.3804,0.3763,0.3804,388326.0],["1979-04-23",0.3804,0.3818,0.3777,0.3804,421948.0],["1979-04-24",0.3804,0.3832,0.379,0.3804,578287.0],["1979-04-25",0.3804,0.3832,0.3777,0.3818,953164.0],["1979-04-26",0.3818,0.3832,0.3804,0.3804,443801.0],["1979-04-27",0.3804,0.3845,0.379,0.3845,749755.0],["1979-04-30",0.3845,0.3886,0.3818,0.3873,302592.0],["1979-05-01",0.3873,0.3873,0.3832,0.3873,426991.0],["1979-05-02",0.3873,0.3873,0.3859,0.3859,305954.0],["1979-05-03",0.3859,0.3914,0.3859,0.3886,2958676.0],["1979-05-04",0.3886,0.3914,0.3818,0.3818,1136401.0],["1979-05-07",0.379,0.379,0.3736,0.3736,608546.0],["1979-05-08",0.3736,0.3763,0.3722,0.3749,685875.0],["1979-05-09",0.3749,0.3763,0.3722,0.3722,472380.0],["1979-05-10",0.3722,0.3749,0.3626,0.3626,695961.0],["1979-05-11",0.3626,0.364,0.3572,0.3613,329489.0],["1979-05-14",0.3613,0.364,0.3613,0.364,213495.0],["1979-05-15",0.364,0.3654,0.3613,0.3626,749755.0],["1979-05-16",0.3626,0.364,0.3585,0.3585,482466.0],["1979-05-17",0.3585,0.3613,0.3558,0.3613,2550177.0],["1979-05-18",0.3613,0.3613,0.3572,0.3572,642167.0],["1979-05-21",0.3572,0.364,0.3558,0.3585,1154892.0],["1979-05-22",0.3585,0.3654,0.3558,0.364,776653.0],["1979-05-23",0.364,0.3681,0.3599,0.3626,1422182.0],["1979-05-24",0.3626,0.364,0.3599,0.3626,763204.0],["1979-05-25",0.3626,0.3654,0.3599,0.3626,635443.0],["1979-05-29",0.3626,0.3681,0.3626,0.364,383283.0],["1979-05-30",0.364,0.364,0.3558,0.3572,1099417.0],["1979-05-31",0.3572,0.3572,0.3517,0.3544,662340.0],["1979-06-01",0.3544,0.3585,0.3544,0.3558,390007.0],["1979-06-04",0.3558,0.3572,0.3517,0.3517,949802.0],["1979-06-05",0.3517,0.3626,0.3503,0.3613,1291059.0],["1979-06-06",0.3613,0.3681,0.3585,0.3654,884241.0],["1979-06-07",0.3681,0.3749,0.3681,0.3695,904414.0],["1979-06-08",0.3695,0.3708,0.364,0.364,1087650.0],["1979-06-11",0.364,0.3681,0.3626,0.3654,463974.0],["1979-06-12",0.3654,0.3736,0.364,0.3681,1175065.0],["1979-06-13",0.3681,0.3722,0.364,0.3695,852300.0],["1979-06-14",0.3695,0.3708,0.3681,0.3708,741350.0],["1979-06-15",0.3708,0.3708,0.3654,0.3654,346300.0],["1979-06-18",0.3654,0.3695,0.3654,0.3667,386645.0],["1979-06-19",0.3667,0.3695,0.3654,0.3667,832128.0],["1979-06-20",0.3667,0.3681,0.3613,0.3613,1296102.0],["1979-06-21",0.3613,0.3654,0.3572,0.364,892646.0],["1979-06-22",0.364,0.3708,0.364,0.3708,1718050.0],["1979-06-25",0.3695,0.3695,0.3613,0.3626,714453.0],["1979-06-26",0.3626,0.3681,0.3613,0.3613,601822.0],["1979-06-27",0.3613,0.3654,0.3613,0.364,968294.0],["1979-06-28",0.364,0.3654,0.3613,0.3613,610227.0],["1979-06-29",0.3625,0.3625,0.3569,0.3569,2030728.0],["1979-07-02",0.3569,0.3583,0.3514,0.3514,1916415.0],["1979-07-03",0.3514,0.3528,0.3486,0.3486,3140231.0],["1979-07-05",0.3486,0.3542,0.3445,0.3473,1038899.0],["1979-07-06",0.3473,0.3514,0.3459,0.35,1449079.0],["1979-07-09",0.3514,0.3569,0.3514,0.3514,1193557.0],["1979-07-10",0.3542,0.3625,0.3542,0.3597,2306423.0],["1979-07-11",0.3583,0.3583,0.3542,0.3569,1317956.0],["1979-07-12",0.3569,0.3611,0.3556,0.3556,1328042.0],["1979-07-13",0.3556,0.3583,0.3528,0.3542,835490.0],["1979-07-16",0.3542,0.3542,0.3514,0.3542,326127.0],["1979-07-17",0.3528,0.3528,0.3445,0.3459,1185152.0],["1979-07-18",0.3459,0.35,0.3431,0.35,563157.0],["1979-07-19",0.3514,0.3569,0.3514,0.3542,899370.0],["1979-07-20",0.3542,0.3583,0.3528,0.3569,482466.0],["1979-07-23",0.3569,0.3583,0.3528,0.3542,800187.0],["1979-07-24",0.3542,0.3583,0.3542,0.3569,823722.0],["1979-07-25",0.3569,0.3625,0.3556,0.3625,823722.0],["1979-07-26",0.3625,0.3625,0.3569,0.3625,408499.0],["1979-07-27",0.3625,0.3625,0.3556,0.3611,396732.0],["1979-07-30",0.3611,0.3625,0.3583,0.3597,1381836.0],["1979-07-31",0.3597,0.3639,0.3597,0.3625,1008640.0],["1979-08-01",0.3625,0.3694,0.3611,0.3694,1864302.0],["1979-08-02",0.3708,0.3749,0.3708,0.3735,1198600.0],["1979-08-03",0.3735,0.3791,0.3708,0.3777,463974.0],["1979-08-06",0.3777,0.3791,0.3749,0.3791,526174.0],["1979-08-07",0.3818,0.386,0.3818,0.386,1131357.0],["1979-08-08",0.3888,0.3957,0.3888,0.3915,2755267.0],["1979-08-09",0.3915,0.3943,0.3874,0.3888,884241.0],["1979-08-10",0.3874,0.3874,0.3846,0.3846,1605418.0],["1979-08-13",0.3888,0.3984,0.3888,0.3943,1181789.0],["1979-08-14",0.3957,0.3984,0.3957,0.3984,1869345.0],["1979-08-15",0.3984,0.4012,0.3943,0.4012,1314594.0],["1979-08-16",0.4012,0.4026,0.3943,0.3957,1238946.0],["1979-08-17",0.3957,0.3998,0.3943,0.3984,1111185.0],["1979-08-20",0.3984,0.4026,0.3971,0.4026,1215411.0],["1979-08-21",0.4026,0.404,0.3984,0.3984,1232221.0],["1979-08-22",0.3984,0.3998,0.3957,0.3984,648891.0],["1979-08-23",0.3984,0.4012,0.3984,0.3984,563157.0],["1979-08-24",0.3984,0.3984,0.3957,0.3984,433715.0],["1979-08-27",0.3984,0.4012,0.3971,0.4012,581649.0],["1979-08-28",0.4012,0.4012,0.3971,0.3971,574925.0],["1979-08-29",0.3971,0.4026,0.3971,0.3998,909457.0],["1979-08-30",0.3998,0.4012,0.3984,0.3984,450526.0],["1979-08-31",0.3984,0.4026,0.3984,0.4026,749755.0],["1979-09-04",0.4026,0.4026,0.3915,0.3943,1203643.0],["1979-09-05",0.3943,0.3943,0.3901,0.3929,837171.0],["1979-09-06",0.3929,0.3957,0.3901,0.3915,754799.0],["1979-09-07",0.3915,0.3929,0.3888,0.3915,978380.0],["1979-09-10",0.3915,0.3943,0.3915,0.3943,522812.0],["1979-09-11",0.3943,0.3943,0.3874,0.3915,645529.0],["1979-09-12",0.3915,0.3957,0.3888,0.3957,669064.0],["1979-09-13",0.3957,0.3957,0.3888,0.3957,669064.0],["1979-09-14",0.3957,0.3998,0.3957,0.3998,922905.0],["1979-09-17",0.4026,0.4095,0.4026,0.4081,1857578.0],["1979-09-18",0.4067,0.4067,0.4026,0.4026,1845811.0],["1979-09-19",0.4012,0.4095,0.4012,0.4095,1877751.0],["1979-09-20",0.4095,0.4178,0.4067,0.415,1393604.0],["1979-09-21",0.415,0.4178,0.4067,0.4109,1270886.0],["1979-09-24",0.4109,0.4123,0.4081,0.4095,717815.0],["1979-09-25",0.4095,0.4109,0.404,0.4109,489190.0],["1979-09-26",0.4109,0.4137,0.4095,0.4095,995191.0],["1979-09-27",0.4095,0.4095,0.4054,0.4095,354705.0],["1979-09-28",0.4095,0.4095,0.3998,0.4012,785058.0],["1979-10-01",0.4012,0.4012,0.3984,0.3984,669064.0],["1979-10-02",0.3998,0.4067,0.3998,0.404,1084288.0],["1979-10-03",0.404,0.4081,0.3984,0.3984,2017279.0],["1979-10-04",0.3984,0.4012,0.3929,0.3943,3876538.0],["1979-10-05",0.3983,0.3997,0.3941,0.3969,3842917.0],["1979-10-08",0.3969,0.3969,0.3802,0.3829,1901286.0],["1979-10-09",0.3829,0.3829,0.3606,0.3634,922905.0],["1979-10-10",0.3634,0.3732,0.3466,0.3718,1960123.0],["1979-10-11",0.3718,0.3718,0.3634,0.3704,442120.0],["1979-10-12",0.3704,0.376,0.3606,0.362,1280972.0],["1979-10-15",0.362,0.3662,0.3592,0.3634,980062.0],["1979-10-16",0.3634,0.3634,0.3592,0.3592,1117909.0],["1979-10-17",0.3592,0.3648,0.3592,0.362,1235584.0],["1979-10-18",0.362,0.369,0.3592,0.3662,1045623.0],["1979-10-19",0.3648,0.3648,0.3606,0.362,556433.0],["1979-10-22",0.362,0.3634,0.3592,0.3634,401775.0],["1979-10-23",0.3634,0.3648,0.355,0.355,1749990.0],["1979-10-24",0.355,0.3606,0.355,0.3578,874154.0],["1979-10-25",0.3578,0.3606,0.3522,0.3564,1252394.0],["1979-10-26",0.3564,0.3606,0.355,0.3592,568200.0],["1979-10-29",0.3592,0.362,0.3578,0.3592,511044.0],["1979-10-30",0.3592,0.3718,0.3592,0.3704,485828.0],["1979-10-31",0.3704,0.3746,0.3704,0.3704,818679.0],["1979-11-01",0.3704,0.3788,0.3676,0.3718,1154892.0],["1979-11-02",0.3718,0.3746,0.369,0.3704,586692.0],["1979-11-05",0.3704,0.3704,0.3634,0.3662,1931545.0],["1979-11-06",0.3662,0.3676,0.3592,0.3592,791782.0],["1979-11-07",0.3592,0.3634,0.3592,0.362,783377.0],["1979-11-08",0.362,0.362,0.3578,0.3606,2003831.0],["1979-11-09",0.3606,0.3662,0.3592,0.3634,1435630.0],["1979-11-12",0.3634,0.3704,0.3634,0.3676,843895.0],["1979-11-13",0.3676,0.369,0.362,0.3634,1428906.0],["1979-11-14",0.3634,0.3746,0.3578,0.3718,3471401.0],["1979-11-15",0.3746,0.3829,0.3746,0.3774,637124.0],["1979-11-16",0.3774,0.3885,0.376,0.3829,990148.0],["1979-11-19",0.3829,0.3913,0.3829,0.3857,911138.0],["1979-11-20",0.3857,0.3885,0.3815,0.3843,655616.0],["1979-11-21",0.3843,0.3885,0.3774,0.3871,1008640.0],["1979-11-23",0.3871,0.3871,0.3829,0.3871,453888.0],["1979-11-26",0.3899,0.4039,0.3899,0.4025,1168341.0],["1979-11-27",0.4025,0.4067,0.4025,0.4039,1633996.0],["1979-11-28",0.4039,0.4095,0.4011,0.4081,1672661.0],["1979-11-29",0.4081,0.4123,0.4067,0.4067,551390.0],["1979-11-30",0.4067,0.4081,0.4039,0.4053,958208.0],["1979-12-03",0.4039,0.4039,0.4011,0.4025,1755033.0],["1979-12-04",0.4025,0.4039,0.3997,0.4025,2034090.0],["1979-12-05",0.4039,0.4081,0.4039,0.4081,5389498.0],["1979-12-06",0.4081,0.4221,0.4081,0.4221,2111419.0],["1979-12-07",0.4221,0.4277,0.4165,0.4165,2387114.0],["1979-12-10",0.4165,0.4179,0.4137,0.4179,857344.0],["1979-12-11",0.4179,0.4221,0.4165,0.4165,1348215.0],["1979-12-12",0.4123,0.4123,0.4109,0.4109,934673.0],["1979-12-13",0.4109,0.4123,0.4067,0.4081,1136401.0],["1979-12-14",0.4081,0.4235,0.4081,0.4235,985105.0],["1979-12-17",0.4179,0.4179,0.4123,0.4179,1291059.0],["1979-12-18",0.4179,0.4193,0.4137,0.4137,1412095.0],["1979-12-19",0.4137,0.4151,0.4123,0.4137,914500.0],["1979-12-20",0.4137,0.4193,0.4137,0.4179,1247351.0],["1979-12-21",0.4179,0.4193,0.4151,0.4165,791782.0],["1979-12-24",0.4151,0.4151,0.4123,0.4123,426991.0],["1979-12-26",0.4123,0.4151,0.4123,0.4151,818679.0],["1979-12-27",0.4151,0.4179,0.4123,0.4151,499277.0],["1979-12-28",0.4192,0.4234,0.4192,0.4206,709410.0],["1979-12-31",0.4192,0.4192,0.4163,0.4177,238711.0],["1980-01-02",0.4149,0.4149,0.4107,0.4107,1316275.0],["1980-01-03",0.4093,0.4093,0.405,0.4065,948121.0],["1980-01-04",0.4065,0.4093,0.4065,0.4079,1055709.0],["1980-01-07",0.4079,0.4121,0.4079,0.4093,1035537.0],["1980-01-08",0.4093,0.4234,0.4093,0.4234,2082841.0],["1980-01-09",0.4262,0.4319,0.4262,0.4262,3170491.0],["1980-01-10",0.4262,0.4389,0.4248,0.4375,2244223.0],["1980-01-11",0.4375,0.4431,0.4234,0.4262,1923140.0],["1980-01-14",0.4262,0.4276,0.4163,0.4192,689237.0],["1980-01-15",0.4192,0.422,0.4121,0.4163,3531920.0],["1980-01-16",0.4163,0.4163,0.4093,0.4135,2287931.0],["1980-01-17",0.4135,0.4149,0.3994,0.3994,1481019.0],["1980-01-18",0.3994,0.3994,0.3895,0.3966,3032643.0],["1980-01-21",0.3966,0.405,0.3966,0.4022,665702.0],["1980-01-22",0.4022,0.4022,0.3952,0.3952,1319637.0],["1980-01-23",0.3952,0.3994,0.3923,0.398,3462996.0],["1980-01-24",0.398,0.4022,0.3895,0.3938,1766800.0],["1980-01-25",0.3938,0.4008,0.3895,0.3994,1275929.0],["1980-01-28",0.3994,0.4008,0.3923,0.3952,1516322.0],["1980-01-29",0.3952,0.3966,0.3895,0.3923,2054263.0],["1980-01-30",0.3923,0.3966,0.3923,0.3952,2864537.0],["1980-01-31",0.3952,0.3966,0.3811,0.3811,2851088.0],["1980-02-01",0.3825,0.3895,0.3825,0.3881,1454122.0],["1980-02-04",0.3881,0.3909,0.3782,0.3796,2625825.0],["1980-02-05",0.3796,0.3825,0.3796,0.3811,660659.0],["1980-02-06",0.3811,0.3853,0.3796,0.3825,2045857.0],["1980-02-07",0.3839,0.3952,0.3839,0.3952,1815551.0],["1980-02-08",0.3952,0.3994,0.3923,0.3994,2316509.0],["1980-02-11",0.3994,0.4022,0.3881,0.3923,1788654.0],["1980-02-12",0.3923,0.3966,0.3853,0.3966,2609015.0],["1980-02-13",0.3966,0.3994,0.3867,0.3895,2812423.0],["1980-02-14",0.3881,0.3881,0.3683,0.3754,3373900.0],["1980-02-15",0.3754,0.3754,0.3683,0.3712,1862621.0],["1980-02-19",0.3712,0.374,0.3655,0.3698,1783611.0],["1980-02-20",0.3698,0.3811,0.3683,0.3811,2373665.0],["1980-02-21",0.3811,0.3867,0.3754,0.3782,3459634.0],["1980-02-22",0.3782,0.3796,0.3754,0.3754,2373665.0],["1980-02-25",0.3754,0.3796,0.374,0.3782,2513194.0],["1980-02-26",0.3782,0.3839,0.3768,0.3839,1207005.0],["1980-02-27",0.3839,0.3853,0.3768,0.3768,4127017.0],["1980-02-28",0.3768,0.3782,0.3712,0.3712,3059540.0],["1980-02-29",0.3712,0.3768,0.3712,0.3768,3355408.0],["1980-03-03",0.3768,0.3782,0.374,0.374,1507916.0],["1980-03-04",0.3726,0.3726,0.3698,0.3698,1423863.0],["1980-03-05",0.3683,0.3683,0.3556,0.3585,3195707.0],["1980-03-06",0.3585,0.3599,0.3514,0.3514,1193557.0],["1980-03-07",0.3514,0.3542,0.3514,0.3514,975018.0],["1980-03-10",0.3514,0.3556,0.3514,0.3528,946440.0],["1980-03-11",0.3528,0.3599,0.3528,0.3556,3853003.0],["1980-03-12",0.3556,0.3556,0.35,0.3528,1886156.0],["1980-03-13",0.3571,0.3599,0.3571,0.3571,1316275.0],["1980-03-14",0.3571,0.3627,0.3571,0.3599,801869.0],["1980-03-17",0.3599,0.3613,0.3556,0.3571,2121505.0],["1980-03-18",0.3571,0.3669,0.3542,0.3641,2012236.0],["1980-03-19",0.3641,0.3683,0.3627,0.3641,2652722.0],["1980-03-20",0.3641,0.3655,0.3613,0.3613,687556.0],["1980-03-21",0.3613,0.3641,0.3585,0.3585,692599.0],["1980-03-24",0.3585,0.3627,0.3528,0.3528,2139997.0],["1980-03-25",0.3528,0.3585,0.3528,0.3528,1067477.0],["1980-03-26",0.3528,0.3571,0.3528,0.3528,1207005.0],["1980-03-27",0.3528,0.3528,0.3444,0.3472,1400328.0],["1980-03-28",0.3518,0.3661,0.3518,0.3661,2082841.0],["1980-03-31",0.3661,0.3761,0.3646,0.3732,2590523.0],["1980-04-01",0.3761,0.3846,0.3761,0.3832,1400328.0],["1980-04-02",0.3832,0.3889,0.3789,0.3846,976699.0],["1980-04-03",0.3846,0.3961,0.3846,0.3932,1637358.0],["1980-04-07",0.3904,0.3904,0.3861,0.3861,1065796.0],["1980-04-08",0.3861,0.3904,0.3846,0.3904,921224.0],["1980-04-09",0.3918,0.3975,0.3918,0.3947,1254075.0],["1980-04-10",0.3975,0.4004,0.3975,0.4004,1444036.0],["1980-04-11",0.4004,0.4075,0.4004,0.4004,2134954.0],["1980-04-14",0.4004,0.4004,0.3932,0.3932,1035537.0],["1980-04-15",0.3932,0.3975,0.3904,0.3918,896008.0],["1980-04-16",0.3918,0.3961,0.3818,0.3818,1588607.0],["1980-04-17",0.3818,0.3832,0.3703,0.3732,3383986.0],["1980-04-18",0.3732,0.3761,0.3718,0.3732,1023769.0],["1980-04-21",0.3732,0.3761,0.3703,0.3703,469017.0],["1980-04-22",0.3761,0.3832,0.3761,0.3804,2213964.0],["1980-04-23",0.3832,0.3932,0.3832,0.3889,1677704.0],["1980-04-24",0.3889,0.4018,0.3889,0.4004,3373900.0],["1980-04-25",0.4004,0.4032,0.3932,0.4032,1358301.0],["1980-04-28",0.4032,0.4032,0.3975,0.4004,1196919.0],["1980-04-29",0.4004,0.4018,0.3975,0.3989,2235818.0],["1980-04-30",0.3989,0.4018,0.3975,0.3989,2689706.0],["1980-05-01",0.3989,0.4018,0.3989,0.3989,2846045.0],["1980-05-02",0.3989,0.4018,0.3989,0.4004,633762.0],["1980-05-05",0.4004,0.4004,0.3947,0.3975,2116462.0],["1980-05-06",0.4004,0.4161,0.4004,0.4104,3772312.0],["1980-05-07",0.4104,0.4175,0.4104,0.4175,1491106.0],["1980-05-08",0.4175,0.4218,0.4147,0.4204,1035537.0],["1980-05-09",0.4204,0.4275,0.419,0.4233,2967082.0],["1980-05-12",0.4233,0.4333,0.4204,0.4304,1171703.0],["1980-05-13",0.4304,0.4318,0.429,0.4304,1682747.0],["1980-05-14",0.4304,0.4375,0.4275,0.4347,2503107.0],["1980-05-15",0.4347,0.4418,0.4318,0.4333,2198834.0],["1980-05-16",0.4333,0.4347,0.4304,0.4347,2096289.0],["1980-05-19",0.4347,0.4347,0.429,0.4318,282419.0],["1980-05-20",0.4318,0.4333,0.4304,0.4318,1386879.0],["1980-05-21",0.4318,0.4347,0.4304,0.4333,2044176.0],["1980-05-22",0.4333,0.4404,0.4304,0.4404,1519684.0],["1980-05-23",0.4404,0.4433,0.4347,0.4361,1781930.0],["1980-05-27",0.4361,0.4375,0.4318,0.4347,1353258.0],["1980-05-28",0.4347,0.4347,0.429,0.4318,1585245.0],["1980-05-29",0.4318,0.4333,0.4275,0.4304,1171703.0],["1980-05-30",0.429,0.429,0.4204,0.429,1776887.0],["1980-06-02",0.4275,0.4275,0.4204,0.4204,1554986.0],["1980-06-03",0.4204,0.4233,0.4175,0.4175,2121505.0],["1980-06-04",0.4175,0.4347,0.4175,0.4347,1623910.0],["1980-06-05",0.4361,0.4461,0.4361,0.4433,2896477.0],["1980-06-06",0.4433,0.4533,0.4418,0.4533,2509832.0],["1980-06-09",0.4533,0.4561,0.4504,0.4547,3515109.0],["1980-06-10",0.4547,0.459,0.4533,0.4561,4957464.0],["1980-06-11",0.4547,0.4547,0.4461,0.449,2257672.0],["1980-06-12",0.4504,0.4547,0.4504,0.4518,2647679.0],["1980-06-13",0.4533,0.4633,0.4533,0.4576,2607333.0],["1980-06-16",0.4576,0.4604,0.4561,0.4576,862387.0],["1980-06-17",0.4576,0.4604,0.4576,0.4604,1027131.0],["1980-06-18",0.459,0.459,0.4533,0.4576,2234137.0],["1980-06-19",0.4576,0.4576,0.4547,0.4547,3251182.0],["1980-06-20",0.4547,0.4561,0.4518,0.4547,574925.0],["1980-06-23",0.4547,0.4547,0.4518,0.4518,837171.0],["1980-06-24",0.4518,0.4604,0.4504,0.4576,1464209.0],["1980-06-25",0.459,0.4733,0.459,0.4661,2516556.0],["1980-06-26",0.4661,0.469,0.4604,0.4604,2378708.0],["1980-06-27",0.4604,0.4633,0.4576,0.459,1840767.0],["1980-06-30",0.4578,0.4578,0.4477,0.4492,1632315.0],["1980-07-01",0.4492,0.4492,0.4405,0.4463,1319637.0],["1980-07-02",0.4463,0.4535,0.4463,0.4535,1329723.0],["1980-07-03",0.455,0.4651,0.455,0.4651,902732.0],["1980-07-07",0.4651,0.4737,0.4651,0.4694,882560.0],["1980-07-08",0.4694,0.4723,0.4622,0.4622,986786.0],["1980-07-09",0.4622,0.468,0.4622,0.4636,1354939.0],["1980-07-10",0.4636,0.4708,0.4622,0.468,1867664.0],["1980-07-11",0.4694,0.4737,0.4694,0.4737,2015598.0],["1980-07-14",0.4737,0.4882,0.4737,0.4853,2119824.0],["1980-07-15",0.4882,0.5012,0.4882,0.4882,2200515.0],["1980-07-16",0.4882,0.4954,0.4867,0.4896,1672661.0],["1980-07-17",0.4983,0.5142,0.4983,0.5142,2242542.0],["1980-07-18",0.5142,0.5185,0.5069,0.5113,1929864.0],["1980-07-21",0.5113,0.5156,0.5084,0.5113,1378474.0],["1980-07-22",0.5113,0.5171,0.5098,0.5113,3133507.0],["1980-07-23",0.5113,0.5113,0.5012,0.5041,3829468.0],["1980-07-24",0.5041,0.5069,0.4997,0.5055,1744947.0],["1980-07-25",0.5055,0.5055,0.4997,0.5026,981743.0],["1980-07-28",0.5026,0.5113,0.5026,0.5113,1744947.0],["1980-07-29",0.5113,0.5127,0.5084,0.5098,1003596.0],["1980-07-30",0.5113,0.5185,0.5113,0.5156,1010321.0],["1980-07-31",0.5156,0.5315,0.5142,0.5286,3763907.0],["1980-08-01",0.5286,0.5358,0.5257,0.5358,2017279.0],["1980-08-04",0.5344,0.5344,0.5257,0.5301,1615504.0],["1980-08-05",0.5301,0.5315,0.5257,0.5286,2430822.0],["1980-08-06",0.5286,0.5301,0.5214,0.5301,1976934.0],["1980-08-07",0.5301,0.5431,0.5286,0.5416,2590523.0],["1980-08-08",0.5416,0.5459,0.5272,0.5358,1334766.0],["1980-08-11",0.5358,0.5373,0.5286,0.5358,1102779.0],["1980-08-12",0.5358,0.5402,0.5358,0.5358,1585245.0],["1980-08-13",0.5358,0.5373,0.5286,0.5286,1200281.0],["1980-08-14",0.5301,0.5416,0.5301,0.5416,1008640.0],["1980-08-15",0.5416,0.5431,0.5329,0.5373,795144.0],["1980-08-18",0.5358,0.5358,0.5257,0.5272,1679385.0],["1980-08-19",0.5272,0.5272,0.5214,0.5243,1279291.0],["1980-08-20",0.5243,0.5243,0.5214,0.5243,1817232.0],["1980-08-21",0.5243,0.5272,0.5243,0.5243,932992.0],["1980-08-22",0.5243,0.5344,0.5243,0.5272,1598694.0],["1980-08-25",0.5257,0.5257,0.5214,0.5214,329489.0],["1980-08-26",0.5214,0.5243,0.5171,0.5171,1543219.0],["1980-08-27",0.5171,0.5185,0.5142,0.5156,1691152.0],["1980-08-28",0.5156,0.5185,0.5142,0.5142,1407052.0],["1980-08-29",0.5142,0.5156,0.5113,0.5127,1385198.0],["1980-09-02",0.5127,0.5228,0.5113,0.5228,1158255.0],["1980-09-03",0.5257,0.5373,0.5257,0.5373,3370537.0],["1980-09-04",0.5387,0.5459,0.5387,0.5402,2785526.0],["1980-09-05",0.5402,0.5459,0.5373,0.5445,3545368.0],["1980-09-08",0.5445,0.5474,0.5402,0.5402,823722.0],["1980-09-09",0.5402,0.5532,0.5387,0.5517,1289378.0],["1980-09-10",0.5517,0.5561,0.5459,0.5488,1780249.0],["1980-09-11",0.5488,0.5517,0.5445,0.5503,3200750.0],["1980-09-12",0.5503,0.5546,0.5488,0.5517,1502873.0],["1980-09-15",0.5532,0.5719,0.5532,0.5719,2252629.0],["1980-09-16",0.5763,0.5893,0.5763,0.5835,4419523.0],["1980-09-17",0.5835,0.5893,0.5806,0.5821,7588332.0],["1980-09-18",0.5821,0.5821,0.5691,0.5734,2103014.0],["1980-09-19",0.5748,0.5821,0.5748,0.5806,2220688.0],["1980-09-22",0.5806,0.5835,0.5763,0.5806,1124633.0],["1980-09-23",0.5763,0.5763,0.5546,0.5618,1270886.0],["1980-09-24",0.5618,0.5618,0.5431,0.5488,6502363.0],["1980-09-25",0.5488,0.5488,0.5402,0.5416,2415692.0],["1980-09-26",0.5402,0.5402,0.5257,0.5315,1573478.0],["1980-09-29",0.5301,0.5301,0.5228,0.5301,2254310.0],["1980-09-30",0.5301,0.5373,0.5301,0.5373,1477657.0],["1980-10-01",0.5373,0.5402,0.5329,0.5373,709410.0],["1980-10-02",0.5373,0.5474,0.5344,0.5431,976699.0],["1980-10-03",0.5431,0.5459,0.5373,0.5402,953164.0],["1980-10-06",0.5448,0.5507,0.5375,0.5492,2203878.0],["1980-10-07",0.5536,0.5652,0.5536,0.5652,2225731.0],["1980-10-08",0.5652,0.5754,0.5609,0.5696,2076117.0],["1980-10-09",0.5696,0.574,0.5652,0.5681,655616.0],["1980-10-10",0.5681,0.5696,0.5638,0.5652,583330.0],["1980-10-13",0.5652,0.574,0.5638,0.5711,226944.0],["1980-10-14",0.5711,0.59,0.5711,0.5856,2323233.0],["1980-10-15",0.5856,0.5987,0.5856,0.5987,2546815.0],["1980-10-16",0.5987,0.606,0.5885,0.5885,3775674.0],["1980-10-17",0.5842,0.5842,0.574,0.5783,1499511.0],["1980-10-20",0.5783,0.5783,0.5725,0.5725,741350.0],["1980-10-21",0.5725,0.5754,0.5507,0.5536,1689471.0],["1980-10-22",0.5536,0.5565,0.5492,0.5521,1188514.0],["1980-10-23",0.5521,0.5521,0.5361,0.5361,985105.0],["1980-10-24",0.5361,0.5419,0.5332,0.5405,1178427.0],["1980-10-27",0.5405,0.5507,0.5346,0.5346,798506.0],["1980-10-28",0.5346,0.5346,0.5215,0.5215,2118143.0],["1980-10-29",0.5215,0.5259,0.5186,0.5215,2634230.0],["1980-10-30",0.5186,0.5186,0.5099,0.5142,1612142.0],["1980-10-31",0.5142,0.5361,0.5084,0.5361,3046092.0],["1980-11-03",0.5361,0.5463,0.5346,0.539,1341491.0],["1980-11-05",0.5434,0.5681,0.5434,0.5477,2064349.0],["1980-11-06",0.5477,0.5477,0.523,0.523,1222135.0],["1980-11-07",0.523,0.5288,0.5172,0.5244,2126549.0],["1980-11-10",0.5244,0.5273,0.523,0.5259,1528089.0],["1980-11-11",0.5259,0.5303,0.5244,0.5303,1381836.0],["1980-11-12",0.5303,0.5448,0.5288,0.5448,2701473.0],["1980-11-13",0.5448,0.5463,0.539,0.5419,1286016.0],["1980-11-14",0.5419,0.5448,0.5332,0.5419,3242776.0],["1980-11-17",0.5419,0.5419,0.5346,0.5346,2388795.0],["1980-11-18",0.5346,0.5463,0.5303,0.5434,2420735.0],["1980-11-19",0.5434,0.5463,0.5375,0.5375,2003831.0],["1980-11-20",0.5375,0.5419,0.5346,0.5419,2077798.0],["1980-11-21",0.5405,0.5405,0.5346,0.5361,1704601.0],["1980-11-24",0.5361,0.539,0.5346,0.539,1363345.0],["1980-11-25",0.539,0.5448,0.5361,0.5361,2767035.0],["1980-11-26",0.5361,0.5361,0.5303,0.5317,1714687.0],["1980-11-28",0.5317,0.5346,0.5244,0.5317,1010321.0],["1980-12-01",0.5303,0.5303,0.5186,0.5201,1138082.0],["1980-12-02",0.5201,0.5332,0.5186,0.5332,1101098.0],["1980-12-03",0.5332,0.5361,0.5288,0.5332,2092927.0],["1980-12-04",0.5361,0.5594,0.5361,0.5565,2788889.0],["1980-12-05",0.5565,0.5769,0.5536,0.5594,1736541.0],["1980-12-08",0.5579,0.5579,0.5361,0.5375,2763673.0],["1980-12-09",0.5375,0.539,0.523,0.523,1987020.0],["1980-12-10",0.523,0.5317,0.5172,0.5186,1393604.0],["1980-12-11",0.5186,0.5215,0.507,0.5201,2489659.0],["1980-12-12",0.5201,0.5259,0.5128,0.5259,1860940.0],["1980-12-15",0.5259,0.5288,0.5201,0.5215,1006959.0],["1980-12-16",0.5215,0.523,0.5186,0.523,1449079.0],["1980-12-17",0.523,0.5332,0.5215,0.5332,1792016.0],["1980-12-18",0.5332,0.5405,0.5215,0.523,6588098.0],["1980-12-19",0.523,0.5346,0.5201,0.5244,2326595.0],["1980-12-22",0.5273,0.5419,0.5273,0.5419,4986042.0],["1980-12-23",0.5434,0.5536,0.5434,0.5463,2385433.0],["1980-12-24",0.5463,0.5565,0.5434,0.5565,1734860.0],["1980-12-26",0.5565,0.5623,0.555,0.5623,398413.0],["1980-12-29",0.5623,0.5711,0.5609,0.5667,675789.0],["1980-12-30",0.5667,0.5696,0.5623,0.5696,859025.0],["1980-12-31",0.5769,0.5871,0.5769,0.5871,1445717.0],["1981-01-02",0.5871,0.5958,0.5827,0.5944,1238946.0],["1981-01-05",0.5944,0.6046,0.5842,0.5958,2632549.0],["1981-01-06",0.5958,0.6118,0.5958,0.5987,4683450.0],["1981-01-07",0.5885,0.5885,0.5623,0.5827,3020876.0],["1981-01-08",0.5842,0.5987,0.5842,0.5856,5265099.0],["1981-01-09",0.5856,0.5885,0.5783,0.5827,2380390.0],["1981-01-12",0.5827,0.5885,0.5769,0.5783,1212049.0],["1981-01-13",0.5783,0.5812,0.5667,0.5711,1862621.0],["1981-01-14",0.5711,0.574,0.5652,0.5652,716134.0],["1981-01-15",0.5652,0.5681,0.5521,0.5579,1632315.0],["1981-01-16",0.5594,0.5696,0.5594,0.5696,521130.0],["1981-01-19",0.5696,0.5812,0.5652,0.5681,1489425.0],["1981-01-20",0.5681,0.5711,0.5536,0.5536,853982.0],["1981-01-21",0.5536,0.5579,0.5405,0.5463,1744947.0],["1981-01-22",0.5463,0.5492,0.5332,0.5375,2052582.0],["1981-01-23",0.5375,0.5565,0.5375,0.5565,1464209.0],["1981-01-26",0.5594,0.5783,0.5594,0.5783,2607333.0],["1981-01-27",0.5783,0.5914,0.5769,0.5812,2782164.0],["1981-01-28",0.5812,0.5827,0.5754,0.5754,988467.0],["1981-01-29",0.5754,0.5783,0.5667,0.5681,961570.0],["1981-01-30",0.5681,0.574,0.5652,0.574,968294.0],["1981-02-02",0.574,0.574,0.5667,0.5681,932992.0],["1981-02-03",0.5681,0.5812,0.5681,0.5812,1960123.0],["1981-02-04",0.5827,0.6002,0.5827,0.5944,1783611.0],["1981-02-05",0.5944,0.6031,0.5914,0.6016,2318190.0],["1981-02-06",0.6046,0.622,0.6046,0.6089,3104929.0],["1981-02-09",0.6089,0.6104,0.5973,0.5987,2425778.0],["1981-02-10",0.5987,0.6089,0.5958,0.6031,2466124.0],["1981-02-11",0.6031,0.6075,0.6016,0.6046,2597247.0],["1981-02-12",0.6046,0.6089,0.6031,0.6031,2074436.0],["1981-02-13",0.6031,0.6104,0.6031,0.6089,1924821.0],["1981-02-17",0.6104,0.622,0.6104,0.6148,2545134.0],["1981-02-18",0.6162,0.6235,0.6162,0.6235,2034090.0],["1981-02-19",0.6235,0.6279,0.6089,0.6104,2277844.0],["1981-02-20",0.6104,0.6118,0.5973,0.606,1126314.0],["1981-02-23",0.606,0.6264,0.5987,0.622,2134954.0],["1981-02-24",0.622,0.6337,0.622,0.6308,3168810.0],["1981-02-25",0.6308,0.6337,0.6148,0.6308,2871261.0],["1981-02-26",0.6308,0.6468,0.625,0.641,2551858.0],["1981-02-27",0.6439,0.6541,0.6439,0.6468,2195472.0],["1981-03-02",0.6468,0.6468,0.6381,0.6468,1628953.0],["1981-03-03",0.6468,0.6497,0.6395,0.641,2267758.0],["1981-03-04",0.641,0.6424,0.6366,0.641,2933460.0],["1981-03-05",0.641,0.6439,0.6381,0.6424,1269205.0],["1981-03-06",0.6424,0.6439,0.6395,0.6439,1482700.0],["1981-03-09",0.6439,0.6453,0.641,0.6439,1818913.0],["1981-03-10",0.6439,0.6439,0.6293,0.6337,2123186.0],["1981-03-11",0.6337,0.6351,0.6264,0.6264,2292974.0],["1981-03-12",0.6264,0.6322,0.6235,0.6308,1445717.0],["1981-03-13",0.6351,0.6395,0.6351,0.6381,2313147.0],["1981-03-16",0.6381,0.6497,0.6337,0.641,2158489.0],["1981-03-17",0.641,0.6497,0.641,0.6439,1496149.0],["1981-03-18",0.6439,0.6526,0.641,0.6483,2620782.0],["1981-03-19",0.6497,0.6614,0.6497,0.6585,1987020.0],["1981-03-20",0.6585,0.6687,0.6585,0.6628,1422182.0],["1981-03-23",0.6628,0.6759,0.6628,0.6759,1331404.0],["1981-03-24",0.6759,0.6774,0.6614,0.6657,1985339.0],["1981-03-25",0.6657,0.673,0.6643,0.673,801869.0],["1981-03-26",0.673,0.673,0.6585,0.6599,869111.0],["1981-03-27",0.6585,0.6585,0.6497,0.6497,1504554.0],["1981-03-30",0.6497,0.6585,0.6497,0.6512,1481019.0],["1981-03-31",0.6541,0.6614,0.6541,0.6585,517768.0],["1981-04-01",0.6585,0.6687,0.6585,0.6672,585011.0],["1981-04-02",0.6672,0.6687,0.6526,0.657,788420.0],["1981-04-03",0.657,0.6628,0.6468,0.6483,758161.0],["1981-04-06",0.6493,0.6493,0.6228,0.6302,1760076.0],["1981-04-07",0.6302,0.6463,0.6302,0.6375,1672661.0],["1981-04-08",0.6375,0.6375,0.6316,0.6346,1121271.0],["1981-04-09",0.6346,0.6404,0.6346,0.6404,1580202.0],["1981-04-10",0.6404,0.6507,0.6375,0.6449,1178427.0],["1981-04-13",0.6463,0.6581,0.6463,0.6507,1074201.0],["1981-04-14",0.6507,0.6537,0.6449,0.6478,1047304.0],["1981-04-15",0.6478,0.661,0.6449,0.6581,1402009.0],["1981-04-16",0.661,0.6728,0.661,0.6698,1052347.0],["1981-04-20",0.6742,0.6904,0.6742,0.6874,1491106.0],["1981-04-21",0.6874,0.6904,0.6786,0.6786,988467.0],["1981-04-22",0.6786,0.683,0.6757,0.6801,388326.0],["1981-04-23",0.6801,0.6801,0.6639,0.6684,938035.0],["1981-04-24",0.6684,0.6757,0.6625,0.6654,632081.0],["1981-04-27",0.6654,0.6698,0.6566,0.6581,695961.0],["1981-04-28",0.6566,0.6566,0.6463,0.6566,798506.0],["1981-04-29",0.6566,0.6595,0.6463,0.6463,932992.0],["1981-04-30",0.6463,0.6463,0.6184,0.6331,924586.0],["1981-05-01",0.6378,0.6378,0.6171,0.6275,877516.0],["1981-05-04",0.6156,0.6156,0.6053,0.6112,1069158.0],["1981-05-05",0.6112,0.6275,0.6097,0.6275,2464443.0],["1981-05-06",0.6275,0.6438,0.6186,0.6186,1523046.0],["1981-05-07",0.6201,0.626,0.6201,0.623,1222135.0],["1981-05-08",0.623,0.626,0.6201,0.623,1252394.0],["1981-05-11",0.623,0.629,0.6112,0.6142,2793932.0],["1981-05-12",0.6142,0.6245,0.6112,0.6245,1512959.0],["1981-05-13",0.6245,0.629,0.6171,0.6171,689237.0],["1981-05-14",0.6171,0.6201,0.6112,0.6156,648891.0],["1981-05-15",0.6186,0.626,0.6186,0.623,926267.0],["1981-05-18",0.623,0.6304,0.623,0.6275,820360.0],["1981-05-19",0.629,0.6349,0.629,0.6319,763204.0],["1981-05-20",0.6319,0.6393,0.629,0.6393,561476.0],["1981-05-21",0.6378,0.6378,0.6334,0.6364,1491106.0],["1981-05-22",0.6364,0.6423,0.6349,0.6364,2356855.0],["1981-05-26",0.6364,0.6364,0.629,0.6334,2262715.0],["1981-05-27",0.6334,0.6364,0.629,0.6334,576606.0],["1981-05-28",0.6334,0.6334,0.623,0.6275,1319637.0],["1981-05-29",0.6275,0.6349,0.6275,0.6349,1398647.0],["1981-06-01",0.6349,0.6497,0.6349,0.6452,1358301.0],["1981-06-02",0.6482,0.663,0.6482,0.6571,1677704.0],["1981-06-03",0.6571,0.6571,0.6512,0.6556,3020876.0],["1981-06-04",0.6541,0.6541,0.6482,0.6512,262246.0],["1981-06-05",0.6497,0.6497,0.6423,0.6497,741350.0],["1981-06-08",0.6497,0.6526,0.6334,0.6438,3331873.0],["1981-06-09",0.6438,0.6467,0.6334,0.6334,3896711.0],["1981-06-10",0.6334,0.6408,0.629,0.6364,3007427.0],["1981-06-11",0.6364,0.6378,0.6319,0.6364,1143125.0],["1981-06-12",0.6364,0.6364,0.623,0.629,3552093.0],["1981-06-15",0.629,0.6304,0.623,0.6245,2516556.0],["1981-06-16",0.6245,0.6245,0.6156,0.6156,2289612.0],["1981-06-17",0.6156,0.6216,0.6082,0.6216,2291293.0],["1981-06-18",0.6201,0.6201,0.6082,0.6082,3809296.0],["1981-06-19",0.6082,0.6097,0.5994,0.6038,1134720.0],["1981-06-22",0.6038,0.6053,0.5994,0.5994,1154892.0],["1981-06-23",0.5994,0.6142,0.5979,0.6142,3693302.0],["1981-06-24",0.6142,0.6142,0.6112,0.6142,1902967.0],["1981-06-25",0.6156,0.6201,0.6156,0.6201,2402243.0],["1981-06-26",0.6201,0.6201,0.6127,0.6142,1225497.0],["1981-06-29",0.6097,0.6097,0.5994,0.6053,981743.0],["1981-06-30",0.6053,0.6068,0.5905,0.5905,1649126.0],["1981-07-01",0.5905,0.5934,0.5831,0.589,1309550.0],["1981-07-02",0.589,0.5905,0.5831,0.5831,1644083.0],["1981-07-06",0.5766,0.5766,0.5647,0.5707,3395753.0],["1981-07-07",0.5707,0.5811,0.5692,0.5766,1603737.0],["1981-07-08",0.5811,0.5916,0.5811,0.5871,1119590.0],["1981-07-09",0.5871,0.5931,0.5871,0.5886,3007427.0],["1981-07-10",0.5886,0.5901,0.5841,0.5856,2139997.0],["1981-07-13",0.5856,0.5871,0.5841,0.5856,1462527.0],["1981-07-14",0.5856,0.5886,0.5841,0.5886,944759.0],["1981-07-15",0.5916,0.6005,0.5916,0.599,1876070.0],["1981-07-16",0.6005,0.6065,0.6005,0.6005,1573478.0],["1981-07-17",0.6005,0.6065,0.5975,0.6035,753118.0],["1981-07-20",0.602,0.602,0.5916,0.5931,1133039.0],["1981-07-21",0.5916,0.5916,0.5856,0.5916,1978615.0],["1981-07-22",0.5916,0.5916,0.5811,0.5811,919543.0],["1981-07-23",0.5811,0.5856,0.5811,0.5856,2484616.0],["1981-07-24",0.5886,0.6065,0.5886,0.6035,1686109.0],["1981-07-27",0.6035,0.6065,0.596,0.605,1403690.0],["1981-07-28",0.605,0.611,0.602,0.6035,1370069.0],["1981-07-29",0.6035,0.6065,0.6005,0.602,1610461.0],["1981-07-30",0.602,0.602,0.5975,0.599,1059072.0],["1981-07-31",0.5975,0.5975,0.5826,0.5826,995191.0],["1981-08-03",0.5826,0.5856,0.5677,0.5751,2719965.0],["1981-08-04",0.5751,0.5751,0.5677,0.5751,1549943.0],["1981-08-05",0.5751,0.5886,0.5736,0.5886,2558583.0],["1981-08-06",0.5886,0.5886,0.5841,0.5856,1280972.0],["1981-08-07",0.5856,0.5871,0.5811,0.5841,1871027.0],["1981-08-10",0.5841,0.5886,0.5841,0.5886,2846045.0],["1981-08-11",0.5886,0.5916,0.5871,0.5871,1518003.0],["1981-08-12",0.5901,0.5931,0.5901,0.5916,2013917.0],["1981-08-13",0.5916,0.5916,0.5856,0.5886,1403690.0],["1981-08-14",0.5886,0.5886,0.5751,0.5751,1376793.0],["1981-08-17",0.5751,0.5781,0.5677,0.5677,843895.0],["1981-08-18",0.5677,0.5721,0.5632,0.5721,934673.0],["1981-08-19",0.5721,0.5826,0.5707,0.5826,2047538.0],["1981-08-20",0.5826,0.5886,0.5826,0.5871,1913053.0],["1981-08-21",0.5871,0.5916,0.5781,0.5796,1249032.0],["1981-08-24",0.5796,0.5796,0.5677,0.5707,1349896.0],["1981-08-25",0.5707,0.5766,0.5662,0.5736,2047538.0],["1981-08-26",0.5736,0.5811,0.5721,0.5811,1919777.0],["1981-08-27",0.5811,0.5856,0.5766,0.5811,946440.0],["1981-08-28",0.5811,0.5826,0.5781,0.5796,299230.0],["1981-08-31",0.5796,0.5856,0.5781,0.5781,1188514.0],["1981-09-01",0.5781,0.5811,0.5766,0.5781,707729.0],["1981-09-02",0.5781,0.5886,0.5781,0.5856,877516.0],["1981-09-03",0.5856,0.5886,0.5766,0.5781,991829.0],["1981-09-04",0.5781,0.5811,0.5736,0.5766,969975.0],["1981-09-08",0.5751,0.5751,0.5692,0.5751,941397.0],["1981-09-09",0.5751,0.5826,0.5736,0.5796,1269205.0],["1981-09-10",0.5796,0.5916,0.5796,0.5886,996872.0],["1981-09-11",0.5886,0.5916,0.5826,0.5916,820360.0],["1981-09-14",0.5916,0.596,0.5871,0.5931,601822.0],["1981-09-15",0.5931,0.596,0.5901,0.5946,410180.0],["1981-09-16",0.5916,0.5916,0.5856,0.5871,2020641.0],["1981-09-17",0.5871,0.5901,0.5796,0.5796,2017279.0],["1981-09-18",0.5796,0.5871,0.5766,0.5826,1918096.0],["1981-09-21",0.5826,0.5871,0.5811,0.5841,2076117.0],["1981-09-22",0.5841,0.5856,0.5766,0.5766,1546581.0],["1981-09-23",0.5751,0.5751,0.5677,0.5692,875835.0],["1981-09-24",0.5692,0.5766,0.5647,0.5677,1052347.0],["1981-09-25",0.5632,0.5632,0.5497,0.5617,1144806.0],["1981-09-28",0.5617,0.5677,0.5482,0.5677,2407287.0],["1981-09-29",0.5736,0.5901,0.5736,0.5826,1676023.0],["1981-09-30",0.5826,0.5916,0.5751,0.5916,2583799.0],["1981-10-01",0.5916,0.599,0.5856,0.5975,1018726.0],["1981-10-02",0.6005,0.6155,0.6005,0.6095,4471636.0],["1981-10-05",0.615,0.6211,0.6105,0.6135,2104695.0],["1981-10-06",0.6135,0.6135,0.5939,0.5939,800187.0],["1981-10-07",0.5939,0.6331,0.5924,0.6331,3442823.0],["1981-10-08",0.6331,0.6422,0.6331,0.6422,3599162.0],["1981-10-09",0.6422,0.6512,0.6407,0.6482,1923140.0],["1981-10-12",0.6482,0.6482,0.6377,0.6377,758161.0],["1981-10-13",0.6376,0.6588,0.6376,0.6467,2610696.0],["1981-10-14",0.6467,0.6497,0.6437,0.6437,2666171.0],["1981-10-15",0.6437,0.6588,0.6407,0.6542,1578521.0],["1981-10-16",0.6542,0.6572,0.6467,0.6482,1277610.0],["1981-10-19",0.6482,0.6497,0.6437,0.6452,1551624.0],["1981-10-20",0.6452,0.6572,0.6452,0.6557,2494702.0],["1981-10-21",0.6572,0.6723,0.6572,0.6572,3057859.0],["1981-10-22",0.6572,0.6648,0.6512,0.6648,1598694.0],["1981-10-23",0.6648,0.6693,0.6572,0.6633,2723327.0],["1981-10-26",0.6633,0.6633,0.6588,0.6618,2247585.0],["1981-10-27",0.6633,0.6723,0.6633,0.6648,1919777.0],["1981-10-28",0.6648,0.6678,0.6588,0.6588,1045623.0],["1981-10-29",0.6588,0.6618,0.6497,0.6557,872473.0],["1981-10-30",0.6557,0.6663,0.6527,0.6663,1274248.0],["1981-11-02",0.6768,0.6844,0.6768,0.6814,1914734.0],["1981-11-03",0.6814,0.6859,0.6814,0.6859,2511513.0],["1981-11-04",0.6859,0.6904,0.6844,0.6859,3128464.0],["1981-11-05",0.6859,0.6904,0.6814,0.6814,1284334.0],["1981-11-06",0.6784,0.6784,0.6588,0.6618,1391923.0],["1981-11-09",0.6618,0.6618,0.6512,0.6618,1134720.0],["1981-11-10",0.6603,0.6603,0.6422,0.6422,2013917.0],["1981-11-11",0.6422,0.6512,0.6407,0.6512,912819.0],["1981-11-12",0.6512,0.6542,0.6452,0.6467,1393604.0],["1981-11-13",0.6467,0.6482,0.6361,0.6377,403456.0],["1981-11-16",0.6377,0.6377,0.6271,0.6301,944759.0],["1981-11-17",0.6316,0.6497,0.6316,0.6482,1252394.0],["1981-11-18",0.6467,0.6467,0.6392,0.6422,1252394.0],["1981-11-19",0.6392,0.6392,0.6331,0.6377,1376793.0],["1981-11-20",0.6376,0.6422,0.6361,0.6422,763204.0],["1981-11-23",0.6452,0.6557,0.6452,0.6527,2272801.0],["1981-11-24",0.6542,0.6708,0.6542,0.6693,2498064.0],["1981-11-25",0.6784,0.6904,0.6784,0.6874,3267992.0],["1981-11-27",0.6874,0.6934,0.6874,0.6904,1247351.0],["1981-11-30",0.6904,0.6964,0.6859,0.6964,1321318.0],["1981-12-01",0.6964,0.6964,0.6874,0.6904,1812189.0],["1981-12-02",0.6904,0.6904,0.6723,0.6723,855663.0],["1981-12-03",0.6723,0.6814,0.6648,0.6768,1220454.0],["1981-12-04",0.6768,0.6859,0.6693,0.6753,1871027.0],["1981-12-07",0.6738,0.6738,0.6497,0.6557,1141444.0],["1981-12-08",0.6557,0.6633,0.6557,0.6633,776653.0],["1981-12-09",0.6633,0.6693,0.6633,0.6678,5397903.0],["1981-12-10",0.6678,0.6693,0.6618,0.6678,1622229.0],["1981-12-11",0.6663,0.6663,0.6572,0.6603,768247.0],["1981-12-14",0.6572,0.6572,0.6422,0.6467,2437546.0],["1981-12-15",0.6497,0.6588,0.6497,0.6542,1260800.0],["1981-12-16",0.6542,0.6557,0.6497,0.6542,739669.0],["1981-12-17",0.6542,0.6572,0.6497,0.6527,2704835.0],["1981-12-18",0.6527,0.6603,0.6527,0.6588,1467571.0],["1981-12-21",0.6588,0.6618,0.6557,0.6557,1818913.0],["1981-12-22",0.6557,0.6557,0.6392,0.6407,943078.0],["1981-12-23",0.6392,0.6392,0.6301,0.6316,1842448.0],["1981-12-24",0.6316,0.6422,0.6271,0.6377,995191.0],["1981-12-28",0.6377,0.6422,0.6377,0.6407,438758.0],["1981-12-29",0.6407,0.6407,0.6361,0.6361,262246.0],["1981-12-30",0.6361,0.6452,0.6361,0.6392,1186833.0],["1981-12-31",0.6392,0.6437,0.6377,0.6407,519449.0],["1982-01-04",0.6417,0.6447,0.6387,0.6417,1551624.0],["1982-01-05",0.6341,0.6417,0.6265,0.6326,3723561.0],["1982-01-06",0.628,0.6341,0.6219,0.6341,2029047.0],["1982-01-07",0.6326,0.6387,0.6265,0.6356,2165213.0],["1982-01-08",0.6432,0.6478,0.6387,0.6417,911138.0],["1982-01-11",0.6402,0.6508,0.6295,0.6295,1383517.0],["1982-01-12",0.6235,0.628,0.6174,0.625,2582117.0],["1982-01-13",0.6295,0.6356,0.6219,0.6235,2136635.0],["1982-01-14",0.6295,0.6356,0.6219,0.6341,1254075.0],["1982-01-15",0.6356,0.6387,0.6326,0.6387,759842.0],["1982-01-18",0.6341,0.6387,0.6295,0.6387,1065796.0],["1982-01-19",0.6417,0.6447,0.6387,0.6402,1289378.0],["1982-01-20",0.6417,0.6463,0.6356,0.6432,1065796.0],["1982-01-21",0.6447,0.6493,0.6387,0.6417,1356620.0],["1982-01-22",0.6371,0.6447,0.6295,0.6371,2066030.0],["1982-01-25",0.6326,0.6387,0.6265,0.6387,1062434.0],["1982-01-26",0.6463,0.6569,0.6356,0.6478,1257437.0],["1982-01-27",0.6493,0.6539,0.6432,0.6463,1565072.0],["1982-01-28",0.663,0.6721,0.6523,0.6721,2161851.0],["1982-01-29",0.6782,0.6828,0.6736,0.6812,2788889.0],["1982-02-01",0.6736,0.6782,0.6691,0.6736,875835.0],["1982-02-02",0.6736,0.6767,0.6691,0.6752,1013683.0],["1982-02-03",0.6752,0.6782,0.6721,0.6736,1482700.0],["1982-02-04",0.6706,0.6767,0.663,0.6691,1334766.0],["1982-02-05",0.6691,0.6736,0.6645,0.6706,2820829.0],["1982-02-08",0.6706,0.6752,0.6645,0.666,2040814.0],["1982-02-09",0.6599,0.6675,0.6508,0.6508,1652488.0],["1982-02-10",0.6478,0.6569,0.6387,0.6447,1450760.0],["1982-02-11",0.6417,0.6478,0.6341,0.6417,916181.0],["1982-02-12",0.6402,0.6432,0.6371,0.6387,632081.0],["1982-02-16",0.6447,0.6554,0.6326,0.6554,1647445.0],["1982-02-17",0.6645,0.6752,0.6539,0.6675,3718518.0],["1982-02-18",0.6782,0.6858,0.6706,0.6828,2264396.0],["1982-02-19",0.6858,0.6888,0.6828,0.6843,1356620.0],["1982-02-22",0.6812,0.6888,0.6721,0.6736,2509832.0],["1982-02-23",0.6645,0.6721,0.6569,0.6645,2382071.0],["1982-02-24",0.6569,0.6675,0.6493,0.6599,2588842.0],["1982-02-25",0.6645,0.6706,0.6584,0.6645,2008874.0],["1982-02-26",0.6691,0.6721,0.6645,0.6721,746393.0],["1982-03-01",0.6736,0.6782,0.6691,0.6767,1686109.0],["1982-03-02",0.6782,0.6797,0.6752,0.6752,2126549.0],["1982-03-03",0.6736,0.6767,0.6691,0.6721,2469486.0],["1982-03-04",0.6569,0.666,0.6478,0.6508,2378708.0],["1982-03-05",0.6523,0.6569,0.6478,0.6569,1536494.0],["1982-03-08",0.6523,0.6645,0.6387,0.6417,1617186.0],["1982-03-09",0.6387,0.6447,0.6326,0.6387,6732670.0],["1982-03-10",0.6417,0.6493,0.6326,0.6387,2076117.0],["1982-03-11",0.6432,0.6463,0.6387,0.6417,1181789.0],["1982-03-12",0.6311,0.6402,0.6219,0.6219,4105163.0],["1982-03-15",0.628,0.6326,0.6219,0.6295,1201962.0],["1982-03-16",0.6311,0.6326,0.628,0.628,865749.0],["1982-03-17",0.6326,0.6371,0.6265,0.6341,1242308.0],["1982-03-18",0.6493,0.6599,0.6371,0.6599,1607099.0],["1982-03-19",0.663,0.6675,0.6599,0.663,1205324.0],["1982-03-22",0.6706,0.6736,0.666,0.6736,3118378.0],["1982-03-23",0.6797,0.6828,0.6752,0.6767,1926502.0],["1982-03-24",0.6691,0.6736,0.663,0.663,1116228.0],["1982-03-25",0.663,0.6691,0.6569,0.663,2087884.0],["1982-03-26",0.663,0.6645,0.6599,0.6599,1328042.0],["1982-03-29",0.663,0.6675,0.6584,0.6645,901051.0],["1982-03-30",0.663,0.6645,0.6615,0.663,753118.0],["1982-03-31",0.6706,0.6782,0.663,0.6706,1983658.0],["1982-04-01",0.6812,0.6934,0.6691,0.6919,2598928.0],["1982-04-02",0.7014,0.706,0.6953,0.6983,3099886.0],["1982-04-05",0.6953,0.7014,0.6891,0.6891,803550.0],["1982-04-06",0.6891,0.6937,0.6845,0.6922,1127995.0],["1982-04-07",0.6922,0.6968,0.6876,0.6876,2405606.0],["1982-04-08",0.6876,0.6891,0.6845,0.6876,981743.0],["1982-04-12",0.6891,0.6907,0.6876,0.6891,872473.0],["1982-04-13",0.6876,0.6876,0.686,0.6876,509363.0],["1982-04-14",0.6784,0.6845,0.6722,0.6784,1055709.0],["1982-04-15",0.6722,0.6768,0.6676,0.6753,774971.0],["1982-04-16",0.6845,0.6953,0.6738,0.6907,3590757.0],["1982-04-19",0.6999,0.7075,0.6922,0.7014,1978615.0],["1982-04-20",0.6983,0.7029,0.6922,0.6922,1923140.0],["1982-04-21",0.6922,0.6983,0.6845,0.6937,1302826.0],["1982-04-22",0.7045,0.7137,0.6953,0.7091,3046092.0],["1982-04-23",0.7137,0.7167,0.7091,0.7167,2161851.0],["1982-04-26",0.7229,0.729,0.7167,0.7244,1855897.0],["1982-04-27",0.7198,0.7244,0.7152,0.7167,2071073.0],["1982-04-28",0.7183,0.7229,0.7121,0.7121,1440674.0],["1982-04-29",0.7091,0.7137,0.7045,0.7045,1501192.0],["1982-04-30",0.7075,0.7121,0.7029,0.706,842214.0],["1982-05-03",0.706,0.7106,0.7014,0.7106,2403924.0],["1982-05-04",0.7167,0.7213,0.7121,0.7183,1926502.0],["1982-05-05",0.7183,0.7229,0.7137,0.7152,1117909.0],["1982-05-06",0.7183,0.7244,0.7121,0.7152,4360685.0],["1982-05-07",0.7106,0.7183,0.7029,0.706,1639039.0],["1982-05-10",0.6953,0.6999,0.6907,0.6907,2740138.0],["1982-05-11",0.6907,0.6968,0.6845,0.6968,2018960.0],["1982-05-12",0.6968,0.7029,0.6891,0.6922,4026153.0],["1982-05-13",0.6907,0.6922,0.6876,0.6891,885922.0],["1982-05-14",0.686,0.6891,0.683,0.683,627038.0],["1982-05-17",0.6784,0.6845,0.6707,0.6738,2298017.0],["1982-05-18",0.6707,0.6738,0.6661,0.6692,2503107.0],["1982-05-19",0.663,0.6722,0.6523,0.6523,1988701.0],["1982-05-20",0.6569,0.6615,0.6523,0.66,1410414.0],["1982-05-21",0.6676,0.6707,0.6646,0.6676,2600609.0],["1982-05-24",0.6692,0.6707,0.6661,0.6707,674107.0],["1982-05-25",0.6722,0.6768,0.6661,0.6661,1366707.0],["1982-05-26",0.66,0.6646,0.6554,0.66,1487743.0],["1982-05-27",0.663,0.6676,0.6569,0.663,838852.0],["1982-05-28",0.6646,0.6707,0.6569,0.6584,2746862.0],["1982-06-01",0.6507,0.6615,0.64,0.6492,976699.0],["1982-06-02",0.6554,0.6615,0.6477,0.6615,1829000.0],["1982-06-03",0.6615,0.6661,0.6569,0.66,1536494.0],["1982-06-04",0.6507,0.66,0.64,0.6461,1252394.0],["1982-06-07",0.6523,0.663,0.6415,0.66,1669299.0],["1982-06-08",0.6584,0.6615,0.6554,0.6569,1600375.0],["1982-06-09",0.6615,0.6676,0.6538,0.6646,1097736.0],["1982-06-10",0.6768,0.6891,0.663,0.6891,3333554.0],["1982-06-11",0.6968,0.7014,0.6907,0.6953,4991085.0],["1982-06-14",0.6891,0.6922,0.6845,0.6845,1734860.0],["1982-06-15",0.6845,0.6876,0.6799,0.6845,1971890.0],["1982-06-16",0.6922,0.6999,0.6845,0.6968,2166894.0],["1982-06-17",0.6937,0.6983,0.6876,0.6907,1961804.0],["1982-06-18",0.6907,0.6922,0.6891,0.6891,1420501.0],["1982-06-21",0.6937,0.6983,0.6891,0.6937,1612142.0],["1982-06-22",0.6953,0.6983,0.6922,0.6983,2081160.0],["1982-06-23",0.706,0.7152,0.6968,0.7137,3631103.0],["1982-06-24",0.7029,0.7121,0.6937,0.6983,2237499.0],["1982-06-25",0.6937,0.6983,0.6891,0.6907,716134.0],["1982-06-28",0.6922,0.6953,0.6891,0.6891,2316509.0],["1982-06-29",0.6876,0.6907,0.6845,0.6907,1696196.0],["1982-06-30",0.6891,0.6937,0.683,0.683,1953399.0],["1982-07-01",0.6845,0.686,0.6814,0.6814,556433.0],["1982-07-02",0.6802,0.6833,0.6756,0.6771,1623910.0],["1982-07-06",0.6725,0.6787,0.6647,0.6725,1541538.0],["1982-07-07",0.6725,0.6756,0.6678,0.674,921224.0],["1982-07-08",0.6709,0.6756,0.6663,0.6756,3632784.0],["1982-07-09",0.6864,0.6972,0.6756,0.6972,3078032.0],["1982-07-12",0.7267,0.7313,0.722,0.7313,2904882.0],["1982-07-13",0.7174,0.7236,0.7081,0.7205,3143594.0],["1982-07-14",0.7302,0.7313,0.722,0.7313,2904882.0],["1982-07-15",0.7437,0.7515,0.7344,0.7391,5236521.0],["1982-07-16",0.7484,0.7592,0.7375,0.7515,4278313.0],["1982-07-19",0.7468,0.7561,0.736,0.7406,1091012.0],["1982-07-20",0.7453,0.7546,0.736,0.7515,2494702.0],["1982-07-21",0.7546,0.7592,0.7484,0.7499,1946674.0],["1982-07-22",0.7437,0.7484,0.7391,0.7422,1196919.0],["1982-07-23",0.7313,0.7453,0.7174,0.7205,2654403.0],["1982-07-26",0.7143,0.7174,0.7096,0.7158,2518237.0],["1982-07-27",0.7174,0.7205,0.7143,0.7158,1050666.0],["1982-07-28",0.7065,0.7158,0.7019,0.7065,1770163.0],["1982-07-29",0.7034,0.7112,0.6957,0.705,4954102.0],["1982-07-30",0.7081,0.7112,0.7034,0.7034,862387.0],["1982-08-02",0.7189,0.7298,0.7081,0.7267,2503107.0],["1982-08-03",0.7329,0.7406,0.7251,0.7267,2948590.0],["1982-08-04",0.7096,0.7205,0.705,0.7065,1158255.0],["1982-08-05",0.6957,0.7034,0.688,0.6895,3015832.0],["1982-08-06",0.6849,0.691,0.6771,0.6771,1501192.0],["1982-08-09",0.6771,0.688,0.6663,0.688,1516322.0],["1982-08-10",0.6879,0.6972,0.6771,0.6818,1902967.0],["1982-08-11",0.6802,0.6849,0.6756,0.6771,838852.0],["1982-08-12",0.6802,0.6849,0.6756,0.6818,1827319.0],["1982-08-13",0.6787,0.6833,0.6725,0.6771,721177.0],["1982-08-16",0.6895,0.6941,0.6833,0.6849,2787208.0],["1982-08-17",0.7065,0.7251,0.6864,0.7251,2738457.0],["1982-08-18",0.7251,0.7437,0.7065,0.7065,6843620.0],["1982-08-19",0.7112,0.7205,0.7019,0.7189,2094608.0],["1982-08-20",0.7329,0.7453,0.7189,0.7437,3279760.0],["1982-08-23",0.7453,0.7546,0.7344,0.7515,4269908.0],["1982-08-24",0.7468,0.7546,0.7375,0.7422,3439461.0],["1982-08-25",0.7422,0.7468,0.7375,0.7422,3740372.0],["1982-08-26",0.7515,0.7623,0.7406,0.7468,6883965.0],["1982-08-27",0.7422,0.7468,0.736,0.7406,5051603.0],["1982-08-30",0.7422,0.7499,0.7344,0.7499,1159936.0],["1982-08-31",0.7639,0.7809,0.7468,0.7794,5848429.0],["1982-09-01",0.7716,0.7825,0.7592,0.7639,5429843.0],["1982-09-02",0.7701,0.7778,0.7608,0.7732,2869580.0],["1982-09-03",0.7809,0.7918,0.7685,0.7732,5359239.0],["1982-09-07",0.7685,0.7732,0.7639,0.7685,2758629.0],["1982-09-08",0.7716,0.7794,0.7639,0.7763,3863090.0],["1982-09-09",0.7701,0.7778,0.7608,0.7639,5831618.0],["1982-09-10",0.7499,0.7546,0.7453,0.7546,5596269.0],["1982-09-13",0.7592,0.7685,0.7484,0.7685,3794166.0],["1982-09-14",0.7825,0.7918,0.7716,0.7856,2864537.0],["1982-09-15",0.784,0.7918,0.7763,0.7918,1936588.0],["1982-09-16",0.7964,0.8026,0.7902,0.7949,2459400.0],["1982-09-17",0.7902,0.7933,0.7871,0.7871,815317.0],["1982-09-20",0.7918,0.798,0.784,0.7964,1558348.0],["1982-09-21",0.8026,0.8088,0.7949,0.8088,2202197.0],["1982-09-22",0.8026,0.8119,0.7933,0.7933,3279760.0],["1982-09-23",0.784,0.798,0.7685,0.7918,2348449.0],["1982-09-24",0.7825,0.7933,0.7701,0.7747,3442823.0],["1982-09-27",0.7732,0.7778,0.767,0.7778,2395519.0],["1982-09-28",0.7825,0.7871,0.7763,0.7763,2634230.0],["1982-09-29",0.7747,0.7794,0.7685,0.7747,1938269.0],["1982-09-30",0.7654,0.7732,0.7561,0.7592,2383752.0],["1982-10-01",0.7716,0.7856,0.7577,0.784,3669767.0],["1982-10-04",0.7812,0.7859,0.775,0.7828,1153211.0],["1982-10-05",0.7875,0.7921,0.7828,0.7828,1470933.0],["1982-10-06",0.7953,0.8093,0.7796,0.8078,3047773.0],["1982-10-07",0.825,0.8312,0.8187,0.8312,6589779.0],["1982-10-08",0.8406,0.8499,0.8312,0.8499,6330895.0],["1982-10-11",0.8656,0.8796,0.8515,0.8671,2141678.0],["1982-10-12",0.8671,0.8749,0.8624,0.8671,3874857.0],["1982-10-13",0.8749,0.8843,0.8687,0.8781,3785761.0],["1982-10-14",0.8703,0.8796,0.8593,0.8593,3244457.0],["1982-10-15",0.8484,0.8578,0.8374,0.8484,2980530.0],["1982-10-18",0.8578,0.8703,0.8468,0.8671,1881113.0],["1982-10-19",0.8749,0.8796,0.8703,0.8796,2666171.0],["1982-10-20",0.8796,0.8843,0.8749,0.8828,2229094.0],["1982-10-21",0.8781,0.8937,0.8624,0.8718,3753820.0],["1982-10-22",0.8749,0.8812,0.8671,0.8671,2575393.0],["1982-10-25",0.8531,0.8624,0.8437,0.8437,3062902.0],["1982-10-26",0.8437,0.8546,0.8312,0.8531,4602759.0],["1982-10-27",0.8531,0.8609,0.8453,0.8468,4157276.0],["1982-10-28",0.8499,0.8546,0.8453,0.8515,3336916.0],["1982-10-29",0.8703,0.8843,0.8546,0.8796,1818913.0],["1982-11-01",0.8843,0.8921,0.8765,0.889,1314594.0],["1982-11-02",0.8984,0.9015,0.8937,0.8984,484147.0],["1982-11-03",0.9062,0.9171,0.8937,0.9156,3083075.0],["1982-11-04",0.8968,0.9171,0.8749,0.8749,3600843.0],["1982-11-05",0.8828,0.8906,0.8749,0.8796,2445951.0],["1982-11-08",0.8734,0.8765,0.8687,0.8749,1916415.0],["1982-11-09",0.8906,0.9031,0.8765,0.8984,3030962.0],["1982-11-10",0.8968,0.9109,0.8812,0.8906,3025919.0],["1982-11-11",0.8937,0.8999,0.8859,0.8999,1749990.0],["1982-11-12",0.8906,0.9031,0.8781,0.8796,1588607.0],["1982-11-15",0.8578,0.8656,0.8499,0.8609,2212283.0],["1982-11-16",0.8421,0.8531,0.8312,0.8437,3844598.0],["1982-11-17",0.8453,0.8531,0.8374,0.8468,2282888.0],["1982-11-18",0.8406,0.8453,0.8359,0.8374,4343875.0],["1982-11-19",0.8468,0.8546,0.8374,0.8484,3140231.0],["1982-11-22",0.8453,0.8484,0.8406,0.8421,1193557.0],["1982-11-23",0.8296,0.8406,0.8187,0.8218,3737010.0],["1982-11-24",0.825,0.8312,0.8187,0.8218,2183705.0],["1982-11-26",0.8187,0.825,0.8125,0.814,1487743.0],["1982-11-29",0.8187,0.8265,0.8093,0.8093,3555455.0],["1982-11-30",0.8343,0.8578,0.8093,0.8578,4209389.0],["1982-12-01",0.8937,0.9249,0.8609,0.8812,99183.0],["1982-12-02",0.8843,0.8984,0.8687,0.8718,2360217.0],["1982-12-03",0.8765,0.8812,0.8703,0.8718,1511278.0],["1982-12-06",0.8749,0.8874,0.8624,0.8874,2725008.0],["1982-12-07",0.8843,0.8937,0.8749,0.8749,2259353.0],["1982-12-08",0.8765,0.8906,0.8624,0.8624,1533132.0],["1982-12-09",0.8484,0.8624,0.8343,0.8515,3723561.0],["1982-12-10",0.8468,0.8546,0.8374,0.8421,1755033.0],["1982-12-13",0.8406,0.8468,0.8343,0.839,2308104.0],["1982-12-14",0.8421,0.8609,0.8234,0.825,3190663.0],["1982-12-15",0.8203,0.825,0.814,0.8187,2972125.0],["1982-12-16",0.8203,0.8265,0.8125,0.8234,2472848.0],["1982-12-17",0.8343,0.8484,0.8203,0.8406,1795379.0],["1982-12-20",0.8374,0.8437,0.8312,0.8312,2245904.0],["1982-12-21",0.8562,0.8781,0.8343,0.8765,1475976.0],["1982-12-22",0.8749,0.8859,0.8624,0.8703,1240627.0],["1982-12-23",0.8703,0.8749,0.8656,0.8734,1373431.0],["1982-12-27",0.8734,0.8859,0.8609,0.8749,620313.0],["1982-12-28",0.8624,0.8749,0.8499,0.8499,852300.0],["1982-12-29",0.8562,0.8656,0.8468,0.864,780015.0],["1982-12-30",0.8531,0.8656,0.839,0.839,1032175.0],["1982-12-31",0.8359,0.8437,0.8281,0.8406,966613.0],["1983-01-03",0.844,0.8503,0.8377,0.844,2121505.0],["1983-01-04",0.8519,0.8629,0.8393,0.8629,1010321.0],["1983-01-05",0.8535,0.8755,0.8314,0.8409,2027366.0],["1983-01-06",0.8377,0.8503,0.8236,0.8251,4412798.0],["1983-01-07",0.8267,0.8362,0.8157,0.8236,4574181.0],["1983-01-10",0.8362,0.8535,0.8188,0.8456,2353492.0],["1983-01-11",0.8425,0.8535,0.8314,0.8488,5187770.0],["1983-01-12",0.8519,0.8629,0.8393,0.8409,2039133.0],["1983-01-13",0.833,0.8409,0.8251,0.8283,2405606.0],["1983-01-14",0.8251,0.8299,0.8188,0.8251,2946909.0],["1983-01-17",0.8299,0.8362,0.8236,0.8251,2287931.0],["1983-01-18",0.8425,0.8535,0.8299,0.8409,2993979.0],["1983-01-19",0.8472,0.8566,0.8377,0.8393,2309785.0],["1983-01-20",0.8346,0.8409,0.8267,0.8362,1662574.0],["1983-01-21",0.8362,0.8393,0.8314,0.8362,679151.0],["1983-01-24",0.8204,0.833,0.8078,0.833,2309785.0],["1983-01-25",0.8393,0.844,0.833,0.8425,1445717.0],["1983-01-26",0.8377,0.8488,0.8267,0.8393,2002150.0],["1983-01-27",0.8472,0.8535,0.8409,0.844,2311466.0],["1983-01-28",0.8582,0.8661,0.8488,0.8566,2239180.0],["1983-01-31",0.8614,0.8692,0.8535,0.8692,1612142.0],["1983-02-01",0.8614,0.874,0.8488,0.8488,2365260.0],["1983-02-02",0.8377,0.8472,0.8267,0.8425,2412330.0],["1983-02-03",0.8267,0.8472,0.8062,0.8314,8870986.0],["1983-02-04",0.8267,0.8362,0.8157,0.822,4841470.0],["1983-02-07",0.8173,0.8283,0.8062,0.811,5297039.0],["1983-02-08",0.7999,0.8125,0.7858,0.7936,6554477.0],["1983-02-09",0.7952,0.8031,0.7874,0.7936,6283825.0],["1983-02-10",0.8094,0.8188,0.7999,0.811,6576330.0],["1983-02-11",0.8188,0.8251,0.8125,0.8188,3501661.0],["1983-02-14",0.8236,0.8267,0.8204,0.822,3594119.0],["1983-02-15",0.8188,0.8236,0.8141,0.8188,7361388.0],["1983-02-16",0.8283,0.8346,0.8204,0.822,2714922.0],["1983-02-17",0.8236,0.8267,0.8204,0.8251,3078032.0],["1983-02-18",0.822,0.8251,0.8188,0.8251,2975487.0],["1983-02-22",0.8267,0.8314,0.8204,0.822,3067946.0],["1983-02-23",0.8267,0.8299,0.8236,0.8251,2987254.0],["1983-02-24",0.8409,0.8566,0.8251,0.8551,5572734.0],["1983-02-25",0.8566,0.8614,0.8503,0.8519,2578755.0],["1983-02-28",0.844,0.8503,0.8377,0.8409,3622697.0],["1983-03-01",0.8519,0.8629,0.8409,0.8629,5981233.0],["1983-03-02",0.8818,0.8929,0.8708,0.8913,7519408.0],["1983-03-03",0.9007,0.9133,0.8881,0.907,4945696.0],["1983-03-04",0.9007,0.9086,0.8929,0.9007,3510066.0],["1983-03-07",0.896,0.9007,0.8913,0.9007,1566754.0],["1983-03-08",0.8929,0.8992,0.8866,0.8897,2319871.0],["1983-03-09",0.8913,0.896,0.885,0.8929,3074670.0],["1983-03-10",0.8913,0.8976,0.885,0.8881,2834277.0],["1983-03-11",0.8897,0.8944,0.8834,0.8929,1159936.0],["1983-03-14",0.8929,0.8992,0.885,0.8913,2087884.0],["1983-03-15",0.896,0.9023,0.8897,0.9007,2047538.0],["1983-03-16",0.8929,0.8976,0.8866,0.8866,1600375.0],["1983-03-17",0.8929,0.896,0.8881,0.8944,2091246.0],["1983-03-18",0.8976,0.9007,0.8929,0.8992,1418820.0],["1983-03-21",0.9086,0.9228,0.8929,0.9212,1865983.0],["1983-03-22",0.9228,0.9275,0.9102,0.9133,1245670.0],["1983-03-23",0.9086,0.9369,0.9086,0.9322,2740138.0],["1983-03-24",0.9338,0.9354,0.9243,0.9275,1242308.0],["1983-03-25",0.9275,0.9322,0.9102,0.9165,1928183.0],["1983-03-28",0.9165,0.9385,0.907,0.907,1644083.0],["1983-03-29",0.907,0.9196,0.907,0.9118,1437311.0],["1983-03-30",0.9118,0.9165,0.907,0.9102,1176746.0],["1983-03-31",0.9118,0.9149,0.8992,0.9023,3034324.0],["1983-04-04",0.8988,0.8988,0.8893,0.8956,1776887.0],["1983-04-05",0.8956,0.9004,0.8909,0.8909,1570116.0],["1983-04-06",0.8909,0.894,0.8766,0.8893,3357089.0],["1983-04-07",0.8925,0.9052,0.8861,0.9052,1736541.0],["1983-04-08",0.9052,0.929,0.9052,0.929,2422416.0],["1983-04-11",0.929,0.9353,0.9226,0.9322,1361663.0],["1983-04-12",0.929,0.9322,0.9226,0.929,1161617.0],["1983-04-13",0.9274,0.9337,0.9242,0.929,1580202.0],["1983-04-14",0.9306,0.9322,0.9083,0.9147,2829234.0],["1983-04-15",0.9147,0.9417,0.9099,0.9401,3069627.0],["1983-04-18",0.9401,0.9576,0.9337,0.956,1497830.0],["1983-04-19",0.9528,0.9544,0.9417,0.9464,1857578.0],["1983-04-20",0.9464,0.9655,0.9464,0.956,2131592.0],["1983-04-21",0.956,0.9623,0.9464,0.956,3528558.0],["1983-04-22",0.9623,0.9703,0.9592,0.9703,2081160.0],["1983-04-25",0.9782,0.9877,0.9687,0.9734,2918331.0],["1983-04-26",0.9893,1.0068,0.9719,1.0068,2385433.0],["1983-04-27",1.0179,1.029,1.0052,1.0163,8975212.0],["1983-04-28",1.0147,1.0227,1.0068,1.0195,2810742.0],["1983-04-29",1.0179,1.0227,1.0116,1.0195,2358536.0],["1983-05-02",1.002,1.0195,0.9846,0.9893,2375346.0],["1983-05-03",0.9861,0.9909,0.975,0.9782,2336682.0],["1983-05-04",0.975,0.9782,0.9719,0.975,1548262.0],["1983-05-05",0.9861,0.9973,0.9734,0.9957,4619569.0],["1983-05-06",0.9989,1.0211,0.9973,0.9989,3126783.0],["1983-05-09",1.002,1.0147,0.9989,1.0084,1146487.0],["1983-05-10",1.002,1.01,0.9957,1.002,885922.0],["1983-05-11",1.002,1.01,0.9973,1.01,1349896.0],["1983-05-12",1.0084,1.01,1.002,1.0068,1099417.0],["1983-05-13",1.0068,1.0084,0.9989,1.0004,890965.0],["1983-05-16",0.9973,1.0068,0.9909,1.0068,1756714.0],["1983-05-17",1.0036,1.0084,0.9973,1.0004,3091480.0],["1983-05-18",1.0004,1.0084,0.9846,1.0004,3172172.0],["1983-05-19",0.983,0.9893,0.9687,0.9719,2434184.0],["1983-05-20",0.9687,0.9719,0.9639,0.9671,3336916.0],["1983-05-23",0.9623,0.9734,0.9592,0.9719,993510.0],["1983-05-24",0.975,0.9782,0.9687,0.9719,1291059.0],["1983-05-25",0.9782,0.9782,0.9639,0.9687,1891199.0],["1983-05-26",0.9623,0.9655,0.956,0.9592,3779036.0],["1983-05-27",0.9623,0.9623,0.9496,0.9528,1126314.0],["1983-05-31",0.9433,0.956,0.9369,0.9464,1346534.0],["1983-06-01",0.9528,0.9846,0.9528,0.9846,2371984.0],["1983-06-02",0.9941,1.01,0.9909,1.01,2825031.0],["1983-06-03",1.0036,1.0227,0.9941,1.0004,1508757.0],["1983-06-06",1.0004,1.0036,0.9782,0.9782,1194397.0],["1983-06-07",0.975,0.975,0.9464,0.956,1713006.0],["1983-06-08",0.9496,0.9496,0.9274,0.9369,3303295.0],["1983-06-09",0.9369,0.9496,0.9337,0.9464,1705442.0],["1983-06-10",0.9433,0.9528,0.9401,0.9464,2136635.0],["1983-06-13",0.9655,0.9655,0.9496,0.956,1257437.0],["1983-06-14",0.956,0.9846,0.9528,0.9814,2134954.0],["1983-06-15",0.9814,0.9846,0.9719,0.9719,1862621.0],["1983-06-16",0.9719,0.9909,0.9655,0.9877,2417373.0],["1983-06-17",0.9877,0.9877,0.9655,0.9655,1570116.0],["1983-06-20",0.9719,0.9877,0.9687,0.9877,2347609.0],["1983-06-21",0.9877,0.9909,0.9782,0.9846,2891434.0],["1983-06-22",0.9687,0.9814,0.9528,0.9655,2403924.0],["1983-06-23",0.9655,0.9877,0.9592,0.9782,2250107.0],["1983-06-24",0.9846,1.0131,0.9814,1.0068,3176374.0],["1983-06-27",1.0068,1.0227,0.9909,1.0163,2071073.0],["1983-06-28",1.0068,1.0354,1.0036,1.0131,3152839.0],["1983-06-29",1.0131,1.0513,1.01,1.0417,2860334.0],["1983-06-30",1.0417,1.0544,1.0386,1.0386,1694515.0],["1983-07-01",1.0366,1.0526,1.0366,1.043,1501192.0],["1983-07-05",1.043,1.043,1.0302,1.0366,1875229.0],["1983-07-06",1.0334,1.0462,1.0302,1.043,1398647.0],["1983-07-07",1.043,1.043,1.0238,1.0238,911978.0],["1983-07-08",1.0302,1.0334,1.0206,1.0238,597619.0],["1983-07-11",1.0302,1.043,1.027,1.0398,2500586.0],["1983-07-12",1.0398,1.0398,1.027,1.027,648891.0],["1983-07-13",1.0174,1.0206,1.0046,1.011,1533132.0],["1983-07-14",1.011,1.011,0.979,0.9886,2055103.0],["1983-07-15",0.9822,0.9886,0.9662,0.9854,845576.0],["1983-07-18",0.979,0.9886,0.9758,0.979,1486062.0],["1983-07-19",0.9726,0.9886,0.9726,0.9822,1244829.0],["1983-07-20",0.9854,1.0014,0.979,0.9822,2833437.0],["1983-07-21",0.9854,1.0014,0.9694,0.9854,1854216.0],["1983-07-22",0.987,0.995,0.979,0.9854,1175065.0],["1983-07-25",0.9822,1.0302,0.9726,1.0206,2387114.0],["1983-07-26",1.027,1.043,1.0206,1.0366,1860100.0],["1983-07-27",1.0398,1.043,1.011,1.0206,909457.0],["1983-07-28",1.0238,1.0238,1.011,1.011,1788654.0],["1983-07-29",1.011,1.0142,0.9726,1.0014,4264865.0],["1983-08-01",0.995,0.9982,0.9854,0.9886,3183099.0],["1983-08-02",0.9886,0.9886,0.979,0.979,558954.0],["1983-08-03",0.9726,0.9758,0.9566,0.9598,1618026.0],["1983-08-04",0.9502,0.9534,0.9311,0.947,3689099.0],["1983-08-05",0.947,0.9534,0.9374,0.9406,1611302.0],["1983-08-08",0.9343,0.9343,0.9151,0.9279,1236424.0],["1983-08-09",0.9215,0.9438,0.9151,0.9438,3105770.0],["1983-08-10",0.9406,0.9566,0.9247,0.9534,1248192.0],["1983-08-11",0.9534,0.9598,0.9438,0.947,1276770.0],["1983-08-12",0.947,0.9566,0.9374,0.9406,1876910.0],["1983-08-15",0.9534,0.9694,0.9502,0.9662,1658372.0],["1983-08-16",0.963,0.979,0.963,0.9758,2071914.0],["1983-08-17",0.9822,0.9918,0.979,0.9886,1550783.0],["1983-08-18",0.9886,1.0078,0.9822,1.0014,3169650.0],["1983-08-19",1.0014,1.0142,0.9822,1.0046,1982817.0],["1983-08-22",1.0174,1.0206,0.9982,1.0014,884241.0],["1983-08-23",1.0078,1.0078,0.9854,0.9918,2009714.0],["1983-08-24",0.979,0.9822,0.9566,0.9598,1665936.0],["1983-08-25",0.9502,0.9662,0.9374,0.9598,1030493.0],["1983-08-26",0.963,0.9726,0.9566,0.9726,823722.0],["1983-08-29",0.9662,0.9726,0.963,0.9726,356386.0],["1983-08-30",0.9694,0.9726,0.9598,0.9662,831287.0],["1983-08-31",0.9598,0.9662,0.9534,0.963,1288537.0],["1983-09-01",0.9598,0.9598,0.9406,0.9502,1609621.0],["1983-09-02",0.9502,0.9502,0.9438,0.947,642167.0],["1983-09-06",0.9534,0.9662,0.947,0.9566,2542612.0],["1983-09-07",0.963,0.9662,0.9406,0.9662,3653797.0],["1983-09-08",0.9598,0.9598,0.9406,0.9534,3125942.0],["1983-09-09",0.9598,0.9598,0.947,0.9502,1839927.0],["1983-09-12",0.9662,0.9694,0.947,0.9502,1876070.0],["1983-09-13",0.9502,0.963,0.947,0.963,921224.0],["1983-09-14",0.9566,0.963,0.947,0.9534,1359982.0],["1983-09-15",0.9598,0.9598,0.9534,0.9534,1030493.0],["1983-09-16",0.9534,0.9886,0.9502,0.9854,7787538.0],["1983-09-19",0.9918,1.0238,0.9886,1.0142,3326830.0],["1983-09-20",1.0238,1.0558,1.0142,1.0398,4793560.0],["1983-09-21",1.043,1.0558,1.0334,1.0526,5469348.0],["1983-09-22",1.0526,1.075,1.0526,1.0622,3762226.0],["1983-09-23",1.1006,1.1006,1.075,1.0942,3886625.0],["1983-09-26",1.1006,1.1262,1.091,1.1166,3635305.0],["1983-09-27",1.1134,1.1134,1.0974,1.107,2489659.0],["1983-09-28",1.1006,1.1102,1.091,1.0942,2375346.0],["1983-09-29",1.091,1.0942,1.0782,1.0782,2245064.0],["1983-09-30",1.0782,1.0814,1.059,1.059,782536.0],["1983-10-03",1.0571,1.1119,1.0507,1.1054,3205793.0],["1983-10-04",1.1119,1.1248,1.1054,1.1248,2148402.0],["1983-10-05",1.1248,1.1731,1.1248,1.1731,5038995.0],["1983-10-06",1.1925,1.1957,1.1763,1.1925,5865239.0],["1983-10-07",1.1925,1.2053,1.186,1.1925,3607568.0],["1983-10-10",1.186,1.1925,1.1699,1.1925,1272567.0],["1983-10-11",1.1892,1.1892,1.1699,1.1699,1829000.0],["1983-10-12",1.1667,1.1667,1.1441,1.1538,1968528.0],["1983-10-13",1.1506,1.157,1.1409,1.1506,963251.0],["1983-10-14",1.1538,1.1763,1.1441,1.1763,1133039.0],["1983-10-17",1.1828,1.2182,1.1763,1.1989,3219241.0],["1983-10-18",1.2053,1.2053,1.1699,1.1763,3392391.0],["1983-10-19",1.1635,1.1828,1.1538,1.1828,1590288.0],["1983-10-20",1.1828,1.2247,1.1828,1.2053,2398881.0],["1983-10-21",1.2086,1.2118,1.1925,1.2086,2121505.0],["1983-10-24",1.186,1.2247,1.1796,1.2182,2493861.0],["1983-10-25",1.2247,1.2344,1.2182,1.2279,1596172.0],["1983-10-26",1.2182,1.2215,1.1892,1.1892,2482094.0],["1983-10-27",1.1828,1.186,1.1635,1.1731,1528930.0],["1983-10-28",1.1667,1.1667,1.1441,1.1473,2112259.0],["1983-10-31",1.1473,1.1506,1.128,1.1344,4769184.0],["1983-11-01",1.1344,1.1441,1.1312,1.1409,2737616.0],["1983-11-02",1.1377,1.157,1.1344,1.157,4491808.0],["1983-11-03",1.1602,1.1699,1.1506,1.1506,2116462.0],["1983-11-04",1.1506,1.1506,1.1312,1.1344,1944153.0],["1983-11-07",1.1312,1.1344,1.1248,1.128,674948.0],["1983-11-08",1.1248,1.128,1.1183,1.1216,1408733.0],["1983-11-09",1.1216,1.157,1.1216,1.157,1240627.0],["1983-11-10",1.1602,1.1731,1.1473,1.1538,3636986.0],["1983-11-11",1.1538,1.1667,1.1473,1.1635,2170256.0],["1983-11-14",1.1635,1.1667,1.1441,1.1602,1870186.0],["1983-11-15",1.1538,1.157,1.1441,1.1441,1497830.0],["1983-11-16",1.1506,1.1538,1.1441,1.1473,1727295.0],["1983-11-17",1.1473,1.1538,1.1377,1.1409,882560.0],["1983-11-18",1.1409,1.1441,1.1248,1.1312,1188514.0],["1983-11-21",1.1344,1.1441,1.1312,1.1409,1554146.0],["1983-11-22",1.1441,1.1506,1.1248,1.128,3115856.0],["1983-11-23",1.1248,1.1312,1.1119,1.1151,2464443.0],["1983-11-25",1.1183,1.1312,1.1119,1.128,943919.0],["1983-11-28",1.1409,1.1409,1.1312,1.1377,881719.0],["1983-11-29",1.1441,1.1473,1.1248,1.1441,2126549.0],["1983-11-30",1.1409,1.1506,1.1377,1.1377,1096896.0],["1983-12-01",1.1344,1.1473,1.1183,1.1216,2445111.0],["1983-12-02",1.1151,1.1183,1.0829,1.0958,3488212.0],["1983-12-05",1.0764,1.0861,1.0668,1.0829,2862855.0],["1983-12-06",1.0829,1.0925,1.0829,1.0829,1430587.0],["1983-12-07",1.0797,1.0925,1.0764,1.0893,1833203.0],["1983-12-08",1.0861,1.0958,1.0829,1.0925,1468411.0],["1983-12-09",1.0925,1.0925,1.0829,1.0925,1714687.0],["1983-12-12",1.0861,1.1119,1.0861,1.099,1804624.0],["1983-12-13",1.0925,1.1022,1.0893,1.0925,841374.0],["1983-12-14",1.0829,1.0829,1.0507,1.0539,2600609.0],["1983-12-15",1.0539,1.0668,1.0507,1.0571,2482935.0],["1983-12-16",1.0635,1.0829,1.0603,1.0797,1829000.0],["1983-12-19",1.0861,1.128,1.0861,1.1151,2137475.0],["1983-12-20",1.1151,1.1248,1.0925,1.099,2578755.0],["1983-12-21",1.0958,1.1022,1.0732,1.0829,4058093.0],["1983-12-22",1.0829,1.0925,1.0797,1.0861,1402850.0],["1983-12-23",1.0925,1.0958,1.0829,1.0861,551390.0],["1983-12-27",1.0925,1.0925,1.0861,1.0893,713613.0],["1983-12-28",1.0893,1.0958,1.0861,1.0958,929630.0],["1983-12-29",1.0958,1.0958,1.0829,1.0893,800187.0],["1983-12-30",1.0906,1.1004,1.0874,1.0971,996032.0],["1984-01-03",1.0971,1.1231,1.0939,1.1198,2991457.0],["1984-01-04",1.1166,1.1328,1.1133,1.1263,2134954.0],["1984-01-05",1.1263,1.1458,1.1263,1.1393,3515950.0],["1984-01-06",1.1426,1.1458,1.1263,1.1328,1245670.0],["1984-01-09",1.1361,1.1458,1.1328,1.1361,3650435.0],["1984-01-10",1.1328,1.1426,1.1296,1.1393,3146115.0],["1984-01-11",1.1426,1.149,1.1328,1.1458,3392391.0],["1984-01-12",1.1458,1.1523,1.1393,1.1426,2667011.0],["1984-01-13",1.149,1.162,1.149,1.1523,4140466.0],["1984-01-16",1.162,1.1718,1.1588,1.1718,3594119.0],["1984-01-17",1.1718,1.175,1.1653,1.1718,2772078.0],["1984-01-18",1.175,1.1848,1.162,1.1685,1618026.0],["1984-01-19",1.1588,1.1718,1.1523,1.1588,1312072.0],["1984-01-20",1.162,1.162,1.1361,1.149,795985.0],["1984-01-23",1.1523,1.1555,1.1263,1.1296,1728976.0],["1984-01-24",1.1361,1.1458,1.1296,1.1426,1085969.0],["1984-01-25",1.1361,1.1588,1.1296,1.1328,2502267.0],["1984-01-26",1.1393,1.1393,1.1263,1.1328,976699.0],["1984-01-27",1.1328,1.1393,1.1296,1.1361,746393.0],["1984-01-30",1.1426,1.1523,1.1296,1.1361,1520524.0],["1984-01-31",1.1361,1.1458,1.1263,1.1393,3675651.0],["1984-02-01",1.1426,1.149,1.1263,1.1328,2371144.0],["1984-02-02",1.1198,1.1815,1.1198,1.1783,2820829.0],["1984-02-03",1.1783,1.1977,1.162,1.1685,3911841.0],["1984-02-06",1.162,1.162,1.1361,1.1426,4974274.0],["1984-02-07",1.1426,1.1523,1.1296,1.149,3719359.0],["1984-02-08",1.1426,1.1523,1.1231,1.1296,2477891.0],["1984-02-09",1.1296,1.1393,1.1198,1.1263,2312306.0],["1984-02-10",1.1296,1.1328,1.1198,1.1231,2635071.0],["1984-02-13",1.1198,1.1296,1.1198,1.1231,2695589.0],["1984-02-14",1.1231,1.1458,1.1231,1.1458,2688025.0],["1984-02-15",1.1458,1.1523,1.1231,1.1231,1291899.0],["1984-02-16",1.1296,1.1393,1.1231,1.1393,1697877.0],["1984-02-17",1.1393,1.1523,1.1328,1.1393,1949196.0],["1984-02-21",1.1328,1.1393,1.1133,1.1133,1380996.0],["1984-02-22",1.1036,1.1036,1.0809,1.0841,2027366.0],["1984-02-23",1.0809,1.0939,1.0647,1.0939,2697270.0],["1984-02-24",1.1166,1.149,1.1069,1.1426,2157648.0],["1984-02-27",1.1426,1.1426,1.1166,1.1296,3881582.0],["1984-02-28",1.1296,1.1361,1.1036,1.1069,3919405.0],["1984-02-29",1.1069,1.1263,1.1004,1.1166,3229328.0],["1984-03-01",1.1166,1.1263,1.1069,1.1198,2130751.0],["1984-03-02",1.1361,1.149,1.1328,1.1361,5397063.0],["1984-03-05",1.1361,1.1393,1.1296,1.1328,884241.0],["1984-03-06",1.1328,1.149,1.1328,1.1328,1696196.0],["1984-03-07",1.1361,1.1361,1.1231,1.1361,1880272.0],["1984-03-08",1.1296,1.1426,1.1263,1.1328,1731498.0],["1984-03-09",1.1328,1.1361,1.1198,1.1231,1296102.0],["1984-03-12",1.1296,1.1555,1.1263,1.1555,2250107.0],["1984-03-13",1.1653,1.1945,1.1588,1.1718,3251182.0],["1984-03-14",1.1783,1.1912,1.1783,1.1815,2751065.0],["1984-03-15",1.1848,1.188,1.1783,1.188,1912213.0],["1984-03-16",1.2205,1.2334,1.1977,1.201,4383380.0],["1984-03-19",1.188,1.188,1.162,1.1783,2294655.0],["1984-03-20",1.1783,1.1977,1.175,1.1977,2444270.0],["1984-03-21",1.2042,1.2075,1.1783,1.1815,2723327.0],["1984-03-22",1.1783,1.1815,1.162,1.1653,1560029.0],["1984-03-23",1.1685,1.175,1.1588,1.175,3173853.0],["1984-03-26",1.1783,1.1848,1.1718,1.175,853982.0],["1984-03-27",1.1815,1.1912,1.1783,1.188,1626431.0],["1984-03-28",1.1945,1.2302,1.1945,1.227,3115015.0],["1984-03-29",1.2464,1.2464,1.2302,1.2334,2491340.0],["1984-03-30",1.227,1.2432,1.227,1.2367,1900445.0],["1984-04-02",1.2373,1.2537,1.1981,1.2013,3067946.0],["1984-04-03",1.185,1.2013,1.1751,1.1882,2803178.0],["1984-04-04",1.1948,1.2112,1.1948,1.2013,2984733.0],["1984-04-05",1.2046,1.2112,1.1751,1.1784,2547656.0],["1984-04-06",1.185,1.2144,1.1817,1.2144,2065190.0],["1984-04-09",1.2177,1.221,1.2046,1.2079,1004437.0],["1984-04-10",1.2144,1.221,1.2112,1.2144,1188514.0],["1984-04-11",1.2112,1.2112,1.1915,1.1948,1369228.0],["1984-04-12",1.2046,1.2177,1.1817,1.2177,2150924.0],["1984-04-13",1.2177,1.2341,1.2144,1.2243,1949196.0],["1984-04-16",1.2112,1.2373,1.2112,1.2341,1266683.0],["1984-04-17",1.2373,1.2406,1.2275,1.2373,1833203.0],["1984-04-18",1.2406,1.2406,1.2079,1.2275,1638199.0],["1984-04-19",1.2177,1.2275,1.2144,1.2275,1101939.0],["1984-04-23",1.2275,1.2341,1.2177,1.221,1019567.0],["1984-04-24",1.2243,1.2341,1.2112,1.2243,3960592.0],["1984-04-25",1.2308,1.2308,1.2177,1.2243,1886997.0],["1984-04-26",1.2177,1.2472,1.2177,1.2373,2526642.0],["1984-04-27",1.2373,1.2472,1.221,1.2243,2371144.0],["1984-04-30",1.2243,1.2275,1.2079,1.2177,1333926.0],["1984-05-01",1.2144,1.2308,1.2079,1.2177,2896477.0],["1984-05-02",1.2144,1.2243,1.2079,1.2177,2580436.0],["1984-05-03",1.2112,1.2144,1.1817,1.1948,1556667.0],["1984-05-04",1.1882,1.1915,1.1621,1.1751,1814711.0],["1984-05-07",1.1653,1.1653,1.1424,1.1555,3435258.0],["1984-05-08",1.1522,1.1784,1.1457,1.1784,4659075.0],["1984-05-09",1.1817,1.185,1.1686,1.1751,1860100.0],["1984-05-10",1.1784,1.185,1.1719,1.1784,3480647.0],["1984-05-11",1.1719,1.1751,1.1621,1.1719,1210368.0],["1984-05-14",1.1719,1.1719,1.1653,1.1653,1344012.0],["1984-05-15",1.1653,1.1751,1.1555,1.1719,3883263.0],["1984-05-16",1.1751,1.185,1.1751,1.1817,1400328.0],["1984-05-17",1.185,1.185,1.1522,1.1719,2240021.0],["1984-05-18",1.1719,1.1751,1.1424,1.1457,2210602.0],["1984-05-21",1.1424,1.1522,1.1293,1.1326,1861781.0],["1984-05-22",1.1326,1.1555,1.126,1.1555,1865983.0],["1984-05-23",1.1588,1.1719,1.149,1.1588,2705676.0],["1984-05-24",1.1653,1.1686,1.1522,1.1588,1366707.0],["1984-05-25",1.1522,1.1686,1.1522,1.1653,1180949.0],["1984-05-29",1.1621,1.1653,1.1424,1.1424,1764279.0],["1984-05-30",1.1391,1.1653,1.1293,1.1522,2635912.0],["1984-05-31",1.1522,1.1555,1.1457,1.1555,941397.0],["1984-06-01",1.1588,1.1981,1.1588,1.1981,2756948.0],["1984-06-04",1.2177,1.221,1.1948,1.1948,3206633.0],["1984-06-05",1.2013,1.2537,1.1981,1.2112,2241702.0],["1984-06-06",1.2046,1.2406,1.2046,1.2373,2274482.0],["1984-06-07",1.2308,1.2537,1.2243,1.2439,3564701.0],["1984-06-08",1.2439,1.2701,1.2341,1.257,2276163.0],["1984-06-11",1.2504,1.2537,1.2341,1.2341,1433109.0],["1984-06-12",1.2341,1.2341,1.2144,1.2243,986786.0],["1984-06-13",1.2275,1.2341,1.2144,1.2275,808593.0],["1984-06-14",1.2275,1.2275,1.2112,1.221,1175065.0],["1984-06-15",1.2275,1.2341,1.2144,1.2177,2198834.0],["1984-06-18",1.2046,1.2439,1.2046,1.2373,2894796.0],["1984-06-19",1.2373,1.2537,1.2341,1.2472,2808221.0],["1984-06-20",1.2242,1.2668,1.2242,1.2668,2619941.0],["1984-06-21",1.2537,1.293,1.2504,1.2832,4675045.0],["1984-06-22",1.2766,1.2766,1.2537,1.257,3533601.0],["1984-06-25",1.257,1.257,1.2275,1.2439,2824191.0],["1984-06-26",1.2373,1.2472,1.221,1.2275,2037452.0],["1984-06-27",1.221,1.2308,1.2177,1.2243,1756714.0],["1984-06-28",1.2243,1.2439,1.221,1.2439,1228019.0],["1984-06-29",1.2446,1.2479,1.2313,1.2379,3454591.0],["1984-07-02",1.2346,1.2379,1.2214,1.2313,1861781.0],["1984-07-03",1.2313,1.2346,1.2181,1.2214,1463368.0],["1984-07-05",1.2214,1.2247,1.1983,1.1983,2624985.0],["1984-07-06",1.1983,1.1983,1.1917,1.1917,2657765.0],["1984-07-09",1.195,1.2115,1.1851,1.2049,3125942.0],["1984-07-10",1.2016,1.2115,1.195,1.2016,3688259.0],["1984-07-11",1.195,1.2016,1.1554,1.162,2088725.0],["1984-07-12",1.162,1.1818,1.1587,1.1653,3693302.0],["1984-07-13",1.1719,1.1851,1.1719,1.1851,1633996.0],["1984-07-16",1.1851,1.195,1.1818,1.195,1781930.0],["1984-07-17",1.1884,1.2016,1.1851,1.2016,1694515.0],["1984-07-18",1.1983,1.1983,1.1653,1.1719,2856972.0],["1984-07-19",1.1653,1.1686,1.1488,1.1521,3381464.0],["1984-07-20",1.1521,1.162,1.1455,1.1554,2399722.0],["1984-07-23",1.1554,1.1653,1.1455,1.1587,2813264.0],["1984-07-24",1.162,1.1719,1.1455,1.1488,2311466.0],["1984-07-25",1.1488,1.1686,1.1488,1.162,1405371.0],["1984-07-26",1.1653,1.195,1.1653,1.1884,2993138.0],["1984-07-27",1.195,1.2115,1.1851,1.2082,2385433.0],["1984-07-30",1.2082,1.2148,1.2049,1.2049,1370069.0],["1984-07-31",1.2214,1.2214,1.2082,1.2082,1130517.0],["1984-08-01",1.2148,1.2214,1.2115,1.2181,2303901.0],["1984-08-02",1.228,1.2908,1.2247,1.2908,4186695.0],["1984-08-03",1.2908,1.3106,1.2677,1.2875,5371847.0],["1984-08-06",1.2809,1.3007,1.2446,1.2611,5272664.0],["1984-08-07",1.2512,1.2743,1.2346,1.2677,4032037.0],["1984-08-08",1.2677,1.2776,1.2545,1.2578,2232456.0],["1984-08-09",1.2545,1.3073,1.2545,1.3007,5143222.0],["1984-08-10",1.3304,1.3304,1.2512,1.2809,5655106.0],["1984-08-13",1.2776,1.2974,1.2743,1.2941,881719.0],["1984-08-14",1.2974,1.304,1.2677,1.271,1491946.0],["1984-08-15",1.271,1.2776,1.2512,1.2545,1390242.0],["1984-08-16",1.2545,1.3007,1.2545,1.2908,2000469.0],["1984-08-17",1.2941,1.2941,1.2677,1.2842,1694515.0],["1984-08-20",1.2908,1.3007,1.2809,1.3007,1315434.0],["1984-08-21",1.2974,1.3073,1.2974,1.3073,3144434.0],["1984-08-22",1.3073,1.3106,1.2677,1.2743,3526036.0],["1984-08-23",1.2677,1.2842,1.2644,1.271,2424097.0],["1984-08-24",1.2776,1.2875,1.271,1.2743,1659212.0],["1984-08-27",1.2677,1.271,1.2479,1.2578,1818913.0],["1984-08-28",1.2611,1.2776,1.2578,1.2743,1043942.0],["1984-08-29",1.2776,1.2875,1.2677,1.271,1349056.0],["1984-08-30",1.2677,1.271,1.2545,1.2611,884241.0],["1984-08-31",1.2644,1.2743,1.2611,1.2677,952324.0],["1984-09-04",1.2677,1.2677,1.2413,1.2413,1605418.0],["1984-09-05",1.2379,1.2578,1.2346,1.2578,1950037.0],["1984-09-06",1.2644,1.2809,1.2611,1.2776,1190195.0],["1984-09-07",1.2776,1.2809,1.2512,1.2512,1275929.0],["1984-09-10",1.2479,1.2644,1.2379,1.2545,1031334.0],["1984-09-11",1.2677,1.2809,1.2677,1.271,1748309.0],["1984-09-12",1.2644,1.271,1.2346,1.2479,2180343.0],["1984-09-13",1.2479,1.2875,1.2379,1.2875,2173618.0],["1984-09-14",1.2941,1.304,1.2611,1.2776,3425172.0],["1984-09-17",1.271,1.3007,1.2611,1.271,1241467.0],["1984-09-18",1.2743,1.2743,1.2578,1.2677,1018726.0],["1984-09-19",1.2545,1.2809,1.2512,1.2644,2107216.0],["1984-09-20",1.2611,1.2743,1.2545,1.2644,1301986.0],["1984-09-21",1.2644,1.2743,1.2446,1.2446,2529164.0],["1984-09-24",1.2379,1.2379,1.2181,1.2247,1238105.0],["1984-09-25",1.2181,1.2313,1.2016,1.2247,3490734.0],["1984-09-26",1.2247,1.2545,1.2181,1.2313,1552464.0],["1984-09-27",1.2379,1.2446,1.2247,1.2313,1487743.0],["1984-09-28",1.2313,1.2313,1.2115,1.2181,1037218.0],["1984-10-01",1.2088,1.2121,1.1922,1.1955,2230775.0],["1984-10-02",1.1988,1.2088,1.1988,1.2022,1284334.0],["1984-10-03",1.2088,1.2088,1.1888,1.1955,1426385.0],["1984-10-04",1.1955,1.2022,1.1888,1.1955,2484616.0],["1984-10-05",1.1988,1.2022,1.1888,1.1888,1043101.0],["1984-10-08",1.1855,1.1855,1.1622,1.1722,2083681.0],["1984-10-09",1.1755,1.1922,1.1755,1.1788,1170022.0],["1984-10-10",1.1855,1.1855,1.1622,1.1855,1569275.0],["1984-10-11",1.1855,1.2022,1.1822,1.1922,2455197.0],["1984-10-12",1.1922,1.2022,1.1788,1.1888,2677938.0],["1984-10-15",1.1888,1.1955,1.1788,1.1922,2618260.0],["1984-10-16",1.1922,1.2055,1.1922,1.2055,2288771.0],["1984-10-17",1.2121,1.2454,1.2121,1.2421,2000469.0],["1984-10-18",1.2554,1.312,1.2454,1.3054,2872942.0],["1984-10-19",1.3187,1.322,1.2821,1.2854,3154520.0],["1984-10-22",1.2921,1.3021,1.2721,1.2787,1422182.0],["1984-10-23",1.2721,1.2854,1.2654,1.2721,2626666.0],["1984-10-24",1.2754,1.2921,1.2721,1.2821,1121271.0],["1984-10-25",1.2887,1.3021,1.2854,1.2887,1196078.0],["1984-10-26",1.2921,1.2954,1.2887,1.2921,1101939.0],["1984-10-29",1.2954,1.3021,1.2887,1.2921,839692.0],["1984-10-30",1.2987,1.312,1.2954,1.3054,2104695.0],["1984-10-31",1.3054,1.3254,1.2987,1.3087,1844129.0],["1984-11-01",1.3021,1.3154,1.3021,1.312,3201590.0],["1984-11-02",1.312,1.332,1.312,1.3187,3088118.0],["1984-11-05",1.3254,1.332,1.3187,1.3254,1738222.0],["1984-11-06",1.3254,1.332,1.322,1.332,1813030.0],["1984-11-07",1.332,1.332,1.3087,1.3254,2552699.0],["1984-11-08",1.3254,1.3254,1.2921,1.2987,1676023.0],["1984-11-09",1.3054,1.312,1.2821,1.2854,789261.0],["1984-11-12",1.2821,1.2887,1.2688,1.2854,970816.0],["1984-11-13",1.2887,1.2987,1.2821,1.2921,1073361.0],["1984-11-14",1.2921,1.322,1.2921,1.3087,1734860.0],["1984-11-15",1.312,1.3154,1.3021,1.312,2792251.0],["1984-11-16",1.312,1.3187,1.2854,1.2854,3065424.0],["1984-11-19",1.2921,1.3021,1.2887,1.2921,1141444.0],["1984-11-20",1.2954,1.3154,1.2954,1.3054,1392763.0],["1984-11-21",1.3021,1.3154,1.3021,1.3087,1485222.0],["1984-11-23",1.3154,1.3387,1.3087,1.3387,2044176.0],["1984-11-26",1.332,1.3387,1.312,1.3154,2755267.0],["1984-11-27",1.3154,1.332,1.3154,1.332,2534207.0],["1984-11-28",1.3287,1.3287,1.3021,1.3087,1101098.0],["1984-11-29",1.3054,1.3054,1.2787,1.2854,1734860.0],["1984-11-30",1.2854,1.2854,1.2654,1.2754,1088490.0],["1984-12-03",1.2754,1.2787,1.2588,1.2721,1391923.0],["1984-12-04",1.2688,1.2887,1.2688,1.2754,1586926.0],["1984-12-05",1.2787,1.2854,1.2754,1.2754,936354.0],["1984-12-06",1.2754,1.2754,1.2654,1.2721,1279291.0],["1984-12-07",1.2721,1.2787,1.2688,1.2721,1488584.0],["1984-12-10",1.2721,1.2754,1.2621,1.2721,1562551.0],["1984-12-11",1.2721,1.2921,1.2721,1.2921,2925895.0],["1984-12-12",1.2921,1.2921,1.2754,1.2787,1704601.0],["1984-12-13",1.2754,1.2987,1.2754,1.2854,1533132.0],["1984-12-14",1.2921,1.322,1.2854,1.3087,2759470.0],["1984-12-17",1.3254,1.3254,1.3054,1.3154,2451835.0],["1984-12-18",1.3254,1.3553,1.312,1.3553,4694377.0],["1984-12-19",1.3553,1.382,1.3553,1.3587,5323936.0],["1984-12-20",1.3687,1.382,1.3653,1.372,3676491.0],["1984-12-21",1.3753,1.3787,1.3354,1.362,2521599.0],["1984-12-24",1.3687,1.402,1.3687,1.3986,2055944.0],["1984-12-26",1.3986,1.402,1.3753,1.3787,1895402.0],["1984-12-27",1.372,1.3753,1.3587,1.3753,1219613.0],["1984-12-28",1.3793,1.4028,1.3793,1.4028,1835724.0],["1984-12-31",1.4028,1.4062,1.3928,1.4062,1560870.0],["1985-01-02",1.3995,1.3995,1.3726,1.376,1414617.0],["1985-01-03",1.3693,1.3693,1.3156,1.3357,8455762.0],["1985-01-04",1.3357,1.3458,1.329,1.3391,2418214.0],["1985-01-07",1.3424,1.3626,1.3391,1.3525,1723933.0],["1985-01-08",1.3525,1.3659,1.3525,1.3592,1554146.0],["1985-01-09",1.3626,1.3861,1.3592,1.3861,2089565.0],["1985-01-10",1.3827,1.3928,1.3726,1.3928,4532995.0],["1985-01-11",1.3928,1.3961,1.3726,1.3861,5112962.0],["1985-01-14",1.3793,1.3827,1.3659,1.3793,3057019.0],["1985-01-15",1.3793,1.3861,1.3726,1.3726,6563722.0],["1985-01-16",1.3726,1.3861,1.3626,1.3693,3236052.0],["1985-01-17",1.376,1.376,1.3525,1.3626,2134954.0],["1985-01-18",1.376,1.3793,1.3659,1.3793,1017045.0],["1985-01-21",1.3726,1.4297,1.3726,1.423,3424332.0],["1985-01-22",1.423,1.423,1.3928,1.3928,3787442.0],["1985-01-23",1.3894,1.4263,1.3861,1.4196,3896711.0],["1985-01-24",1.4364,1.4398,1.4129,1.4163,4538878.0],["1985-01-25",1.423,1.4431,1.4196,1.433,3489893.0],["1985-01-28",1.4465,1.4532,1.4263,1.4465,2670373.0],["1985-01-29",1.4465,1.4565,1.433,1.4565,1780249.0],["1985-01-30",1.4632,1.4666,1.4498,1.4599,2786367.0],["1985-01-31",1.4532,1.4599,1.4532,1.4599,1181789.0],["1985-02-01",1.4599,1.47,1.4431,1.4532,3459634.0],["1985-02-04",1.4364,1.4767,1.433,1.4733,3404159.0],["1985-02-05",1.4767,1.48,1.4532,1.4632,1595332.0],["1985-02-06",1.4666,1.4666,1.4465,1.4498,1740744.0],["1985-02-07",1.4633,1.4767,1.4633,1.4767,2219007.0],["1985-02-08",1.47,1.4767,1.4633,1.4767,2222369.0],["1985-02-11",1.47,1.4733,1.4633,1.47,1033015.0],["1985-02-12",1.4733,1.4733,1.4532,1.4565,1937429.0],["1985-02-13",1.4532,1.5002,1.4465,1.4901,2933460.0],["1985-02-14",1.4867,1.4901,1.47,1.4733,2973806.0],["1985-02-15",1.4733,1.4733,1.4599,1.4666,1686950.0],["1985-02-19",1.47,1.4834,1.4633,1.4767,1392763.0],["1985-02-20",1.4867,1.4867,1.47,1.48,2124027.0],["1985-02-21",1.4767,1.4767,1.4599,1.4632,1837405.0],["1985-02-22",1.4532,1.4666,1.4431,1.4532,1187673.0],["1985-02-25",1.4465,1.4465,1.433,1.4398,1535654.0],["1985-02-26",1.4431,1.4666,1.4398,1.4632,2097970.0],["1985-02-27",1.4633,1.4867,1.4565,1.4767,2558583.0],["1985-02-28",1.4767,1.4935,1.4767,1.4901,1746628.0],["1985-03-01",1.4968,1.5203,1.4901,1.5136,3543687.0],["1985-03-04",1.5136,1.5169,1.4901,1.5002,1322999.0],["1985-03-05",1.4968,1.5035,1.4834,1.5002,1287697.0],["1985-03-06",1.5102,1.5102,1.4767,1.4767,2048379.0],["1985-03-07",1.4767,1.4968,1.4733,1.4867,1370909.0],["1985-03-08",1.4935,1.4968,1.4767,1.4767,1739063.0],["1985-03-11",1.4767,1.4867,1.47,1.4767,4336310.0],["1985-03-12",1.4733,1.4935,1.47,1.4867,2091246.0],["1985-03-13",1.4867,1.4935,1.47,1.48,2365260.0],["1985-03-14",1.4767,1.4901,1.4767,1.48,2449313.0],["1985-03-15",1.4834,1.4867,1.48,1.48,2697270.0],["1985-03-18",1.48,1.4834,1.4666,1.47,2085362.0],["1985-03-19",1.4767,1.5002,1.47,1.4968,2172778.0],["1985-03-20",1.4968,1.5069,1.4867,1.5035,2250107.0],["1985-03-21",1.5002,1.5102,1.4935,1.4968,1813030.0],["1985-03-22",1.5002,1.5069,1.4901,1.4968,2429140.0],["1985-03-25",1.4901,1.5002,1.4867,1.4968,849779.0],["1985-03-26",1.4968,1.5237,1.4968,1.5102,2603131.0],["1985-03-27",1.5136,1.5438,1.5136,1.5438,2296336.0],["1985-03-28",1.5472,1.5572,1.5438,1.5438,3681535.0],["1985-03-29",1.5599,1.5599,1.5464,1.5565,1321318.0],["1985-04-01",1.5599,1.5768,1.5498,1.5667,1575159.0],["1985-04-02",1.5633,1.5701,1.5633,1.5633,2946909.0],["1985-04-03",1.5667,1.5667,1.543,1.5498,2795613.0],["1985-04-04",1.5227,1.5396,1.5227,1.5328,1308710.0],["1985-04-08",1.5294,1.5362,1.5125,1.5193,1007799.0],["1985-04-09",1.5159,1.5261,1.5159,1.5227,1178427.0],["1985-04-10",1.5193,1.5498,1.5193,1.5396,2117303.0],["1985-04-11",1.5464,1.5498,1.5328,1.5362,1316275.0],["1985-04-12",1.5396,1.5396,1.5294,1.5328,1417979.0],["1985-04-15",1.5261,1.543,1.5261,1.5362,1002756.0],["1985-04-16",1.5328,1.5362,1.5159,1.5261,2162691.0],["1985-04-17",1.5294,1.5362,1.5227,1.5294,1139763.0],["1985-04-18",1.5396,1.5396,1.5125,1.5227,1347374.0],["1985-04-19",1.5159,1.5261,1.5125,1.5261,927108.0],["1985-04-22",1.5328,1.5667,1.5227,1.5531,2176140.0],["1985-04-23",1.5565,1.5701,1.5531,1.5599,3411724.0],["1985-04-24",1.5667,1.5667,1.5464,1.5565,1125474.0],["1985-04-25",1.5599,1.5667,1.5464,1.5599,2311466.0],["1985-04-26",1.5667,1.5667,1.5531,1.5633,1844970.0],["1985-04-29",1.5633,1.5667,1.5498,1.5531,2150924.0],["1985-04-30",1.5498,1.5498,1.5294,1.5396,3343640.0],["1985-05-01",1.5464,1.5667,1.543,1.5464,2746862.0],["1985-05-02",1.5464,1.5531,1.543,1.5498,2436705.0],["1985-05-03",1.5498,1.5633,1.5498,1.5633,2970444.0],["1985-05-06",1.5701,1.5734,1.5633,1.5633,2265236.0],["1985-05-07",1.5701,1.5937,1.5667,1.5768,2211442.0],["1985-05-08",1.5768,1.5802,1.5734,1.5768,1872708.0],["1985-05-09",1.5768,1.587,1.5768,1.5836,1207005.0],["1985-05-10",1.5937,1.6039,1.5836,1.587,2996500.0],["1985-05-13",1.6242,1.6242,1.5971,1.6039,6564563.0],["1985-05-14",1.6107,1.6107,1.5937,1.6039,3457953.0],["1985-05-15",1.6039,1.6174,1.6005,1.6073,2275323.0],["1985-05-16",1.614,1.6242,1.614,1.6242,1888678.0],["1985-05-17",1.6242,1.6479,1.6174,1.6377,1202803.0],["1985-05-20",1.6513,1.6614,1.6479,1.6546,3173012.0],["1985-05-21",1.6445,1.6546,1.6377,1.6546,2839321.0],["1985-05-22",1.6479,1.6479,1.6411,1.6479,2815786.0],["1985-05-23",1.6411,1.6479,1.6377,1.6377,2691387.0],["1985-05-24",1.6411,1.6445,1.6377,1.6445,1312913.0],["1985-05-28",1.6479,1.658,1.6445,1.6445,1544900.0],["1985-05-29",1.6479,1.6513,1.6411,1.6479,837171.0],["1985-05-30",1.6479,1.6546,1.6411,1.6479,1821435.0],["1985-05-31",1.6479,1.658,1.6445,1.6513,1724774.0],["1985-06-03",1.658,1.6614,1.631,1.6411,2107216.0],["1985-06-04",1.6411,1.6614,1.6343,1.6546,1584405.0],["1985-06-05",1.658,1.6648,1.6411,1.6479,2113100.0],["1985-06-06",1.6242,1.6445,1.6242,1.6445,2601450.0],["1985-06-07",1.6479,1.6479,1.631,1.6479,2423257.0],["1985-06-10",1.6479,1.6614,1.6411,1.6614,3616814.0],["1985-06-11",1.6546,1.6546,1.6377,1.6445,1409574.0],["1985-06-12",1.6411,1.6445,1.631,1.6377,1290218.0],["1985-06-13",1.6411,1.6445,1.614,1.6242,2231615.0],["1985-06-14",1.6242,1.631,1.6174,1.631,1424703.0],["1985-06-17",1.6242,1.6445,1.6208,1.6445,1992904.0],["1985-06-18",1.6445,1.6546,1.6411,1.6479,2664490.0],["1985-06-19",1.6479,1.6479,1.6377,1.6479,2761151.0],["1985-06-20",1.6445,1.6479,1.6377,1.6479,1802103.0],["1985-06-21",1.6479,1.6546,1.6445,1.6546,2043336.0],["1985-06-24",1.6479,1.6614,1.6445,1.6614,1111185.0],["1985-06-25",1.6648,1.6749,1.6648,1.6682,1724774.0],["1985-06-26",1.6682,1.6851,1.6682,1.6749,1258278.0],["1985-06-27",1.6783,1.6817,1.6648,1.6716,1869345.0],["1985-06-28",1.6742,1.6776,1.6673,1.6742,3332713.0],["1985-07-01",1.6673,1.6742,1.6673,1.6707,1610461.0],["1985-07-02",1.6673,1.6707,1.6605,1.6639,940556.0],["1985-07-03",1.6639,1.6673,1.6537,1.6537,1116228.0],["1985-07-05",1.6571,1.6844,1.6537,1.6776,1149849.0],["1985-07-08",1.6776,1.7048,1.6776,1.7014,1792857.0],["1985-07-09",1.698,1.7185,1.698,1.7117,2538410.0],["1985-07-10",1.7151,1.7594,1.7151,1.7526,2845204.0],["1985-07-11",1.7526,1.7799,1.7526,1.7696,3028440.0],["1985-07-12",1.773,1.7764,1.7594,1.773,3278079.0],["1985-07-15",1.7764,1.7935,1.7662,1.773,3528558.0],["1985-07-16",1.7764,1.814,1.773,1.8071,1783611.0],["1985-07-17",1.8003,1.814,1.7696,1.7696,3454591.0],["1985-07-18",1.7628,1.7662,1.7185,1.7287,4625453.0],["1985-07-19",1.7287,1.7355,1.7185,1.7219,3355408.0],["1985-07-22",1.7185,1.7253,1.7083,1.7253,1345693.0],["1985-07-23",1.7287,1.7492,1.7253,1.7423,1978615.0],["1985-07-24",1.7424,1.7424,1.7083,1.7151,3232690.0],["1985-07-25",1.7151,1.7219,1.6946,1.7014,1958442.0],["1985-07-26",1.7014,1.7014,1.6707,1.681,3352046.0],["1985-07-29",1.6742,1.6742,1.6537,1.6571,2396360.0],["1985-07-30",1.6367,1.6537,1.6367,1.6367,3498298.0],["1985-07-31",1.6367,1.6435,1.6298,1.6401,4614526.0],["1985-08-01",1.6401,1.6605,1.6298,1.6503,4793560.0],["1985-08-02",1.6469,1.6469,1.6196,1.623,3789123.0],["1985-08-05",1.6162,1.6196,1.6026,1.6094,1612983.0],["1985-08-06",1.6128,1.6264,1.6026,1.6094,3400797.0],["1985-08-07",1.606,1.6094,1.5991,1.5991,2747702.0],["1985-08-08",1.5957,1.623,1.5957,1.6162,3837033.0],["1985-08-09",1.623,1.6298,1.6128,1.623,1990382.0],["1985-08-12",1.6162,1.623,1.6094,1.6128,1481019.0],["1985-08-13",1.6128,1.6401,1.6128,1.6264,2080319.0],["1985-08-14",1.6332,1.6401,1.623,1.6264,2345928.0],["1985-08-15",1.6298,1.6298,1.6128,1.6196,1191035.0],["1985-08-16",1.6128,1.6128,1.5957,1.5957,1989542.0],["1985-08-19",1.6026,1.606,1.5957,1.5957,1879432.0],["1985-08-20",1.6026,1.6128,1.5957,1.6128,2908244.0],["1985-08-21",1.6162,1.6264,1.6128,1.6196,2503107.0],["1985-08-22",1.623,1.623,1.5991,1.606,1606259.0],["1985-08-23",1.6026,1.6298,1.5889,1.5957,1734860.0],["1985-08-26",1.6026,1.6026,1.5889,1.6026,879198.0],["1985-08-27",1.6094,1.6196,1.6026,1.6196,728742.0],["1985-08-28",1.623,1.6332,1.6128,1.623,1391082.0],["1985-08-29",1.6162,1.6298,1.6128,1.6298,1093533.0],["1985-08-30",1.6332,1.6332,1.6196,1.623,1455803.0],["1985-09-03",1.623,1.6264,1.6128,1.6196,911978.0],["1985-09-04",1.6162,1.623,1.5957,1.6026,1098577.0],["1985-09-05",1.606,1.606,1.5923,1.5957,1981977.0],["1985-09-06",1.6026,1.623,1.5991,1.6128,1281813.0],["1985-09-09",1.6094,1.6128,1.5957,1.5991,1082607.0],["1985-09-10",1.5991,1.606,1.5855,1.5889,1308710.0],["1985-09-11",1.5957,1.5957,1.5719,1.5753,1323840.0],["1985-09-12",1.5719,1.5855,1.5685,1.5787,1722252.0],["1985-09-13",1.5821,1.5821,1.565,1.5787,1871027.0],["1985-09-16",1.5787,1.5787,1.5685,1.5719,821201.0],["1985-09-17",1.5685,1.5685,1.548,1.5514,3269673.0],["1985-09-18",1.548,1.5514,1.5344,1.5412,2217326.0],["1985-09-19",1.5378,1.5548,1.5275,1.5514,2756108.0],["1985-09-20",1.5548,1.5616,1.5344,1.5344,2414851.0],["1985-09-23",1.5548,1.5889,1.5548,1.5753,2825872.0],["1985-09-24",1.5753,1.5855,1.5685,1.5685,1525567.0],["1985-09-25",1.5685,1.5685,1.5003,1.5105,4682609.0],["1985-09-26",1.4866,1.5037,1.4832,1.5037,5192813.0],["1985-09-30",1.4857,1.5063,1.4753,1.4857,2745181.0],["1985-10-01",1.4891,1.5441,1.4857,1.5407,4248894.0],["1985-10-02",1.5476,1.5613,1.5304,1.5304,2783005.0],["1985-10-03",1.5338,1.5476,1.5269,1.5372,1703760.0],["1985-10-04",1.5338,1.5372,1.5235,1.5304,1368388.0],["1985-10-07",1.52,1.52,1.4925,1.496,3056178.0],["1985-10-08",1.4925,1.4994,1.4753,1.4822,2540931.0],["1985-10-09",1.4788,1.5132,1.4788,1.5028,1675182.0],["1985-10-10",1.5028,1.5304,1.4994,1.52,1839927.0],["1985-10-11",1.5269,1.5372,1.5235,1.5372,2934301.0],["1985-10-14",1.5372,1.5751,1.5338,1.5682,1061593.0],["1985-10-15",1.5819,1.5888,1.5476,1.5613,2775440.0],["1985-10-16",1.5682,1.6129,1.5682,1.6095,2617420.0],["1985-10-17",1.6163,1.6198,1.5923,1.5957,2615739.0],["1985-10-18",1.5957,1.6026,1.5544,1.5613,1616345.0],["1985-10-21",1.5647,1.5647,1.5441,1.5476,1776046.0],["1985-10-22",1.5544,1.6026,1.551,1.5888,2749384.0],["1985-10-23",1.5819,1.5923,1.5716,1.5888,2645157.0],["1985-10-24",1.5923,1.5923,1.5441,1.5648,5450857.0],["1985-10-25",1.5647,1.5647,1.5476,1.5476,2300539.0],["1985-10-28",1.5476,1.551,1.5269,1.5338,3716837.0],["1985-10-29",1.5304,1.5476,1.5269,1.5372,4770025.0],["1985-10-30",1.5407,1.5819,1.5372,1.5819,4048007.0],["1985-10-31",1.5819,1.5819,1.5579,1.5613,2938503.0],["1985-11-01",1.5579,1.5923,1.5544,1.5923,5083544.0],["1985-11-04",1.5991,1.6301,1.5923,1.6095,3009949.0],["1985-11-05",1.6198,1.6817,1.6095,1.6817,3373059.0],["1985-11-06",1.6817,1.6851,1.6576,1.6645,3045251.0],["1985-11-07",1.6645,1.6645,1.6301,1.6438,3447866.0],["1985-11-08",1.6438,1.6473,1.6232,1.6438,3731126.0],["1985-11-11",1.6438,1.6748,1.6335,1.6748,2281207.0],["1985-11-12",1.692,1.778,1.6886,1.7264,6115718.0],["1985-11-13",1.7298,1.7298,1.6782,1.6886,3028440.0],["1985-11-14",1.6954,1.7333,1.6886,1.7229,2776281.0],["1985-11-15",1.7264,1.7264,1.6851,1.6886,2385433.0],["1985-11-18",1.7057,1.7229,1.6989,1.7195,2070233.0],["1985-11-19",1.7229,1.7298,1.7023,1.7126,1537335.0],["1985-11-20",1.7126,1.7161,1.7023,1.7092,1893721.0],["1985-11-21",1.7161,1.7401,1.7092,1.7333,2383752.0],["1985-11-22",1.7401,1.7539,1.7264,1.747,3116696.0],["1985-11-25",1.7436,1.7539,1.7367,1.7539,1953399.0],["1985-11-26",1.7608,1.7952,1.7573,1.778,2358536.0],["1985-11-27",1.7814,1.8124,1.7745,1.8089,2894796.0],["1985-11-29",1.8124,1.8227,1.7848,1.7952,2742659.0],["1985-12-02",1.7883,1.7917,1.7539,1.7608,2813264.0],["1985-12-03",1.7539,1.7573,1.7436,1.7505,1667618.0],["1985-12-04",1.7608,1.7883,1.7573,1.7883,3568903.0],["1985-12-05",1.7917,1.8124,1.778,1.778,3181417.0],["1985-12-06",1.7677,1.7745,1.7539,1.7573,2630028.0],["1985-12-09",1.7608,1.7848,1.7608,1.7814,2748543.0],["1985-12-10",1.7814,1.7883,1.7677,1.7848,2338363.0],["1985-12-11",1.7917,1.8089,1.7848,1.7986,3369697.0],["1985-12-12",1.8055,1.8089,1.7883,1.7986,2898158.0],["1985-12-13",1.802,1.8364,1.7986,1.8261,5218029.0],["1985-12-16",1.833,1.8639,1.8055,1.8605,3801731.0],["1985-12-17",1.8674,1.8846,1.8536,1.8536,3004906.0],["1985-12-18",1.8605,1.8777,1.8502,1.8536,2132432.0],["1985-12-19",1.8605,1.8674,1.8364,1.8433,1848332.0],["1985-12-20",1.8399,1.8605,1.8399,1.8502,2487137.0],["1985-12-23",1.8502,1.8502,1.8124,1.833,2519918.0],["1985-12-24",1.8296,1.8296,1.8158,1.8192,1324680.0],["1985-12-26",1.8158,1.8192,1.7883,1.7986,1764279.0],["1985-12-27",1.822,1.8324,1.8047,1.822,2988935.0],["1985-12-30",1.8289,1.8359,1.8186,1.8255,1422182.0],["1985-12-31",1.8324,1.8428,1.8324,1.8359,1190195.0],["1986-01-02",1.8359,1.8393,1.8151,1.822,1330564.0],["1986-01-03",1.8151,1.8532,1.8151,1.8497,1510438.0],["1986-01-06",1.8532,1.8567,1.8393,1.8567,885922.0],["1986-01-07",1.8601,1.8844,1.8601,1.8774,2130751.0],["1986-01-08",1.8913,1.8913,1.7908,1.8012,2973806.0],["1986-01-09",1.7908,1.8012,1.7112,1.7597,4983520.0],["1986-01-10",1.7597,1.7597,1.7285,1.7458,3456272.0],["1986-01-13",1.7458,1.7458,1.7077,1.7216,4503576.0],["1986-01-14",1.7181,1.7285,1.7008,1.7146,3705070.0],["1986-01-15",1.7146,1.7458,1.7112,1.7423,2841842.0],["1986-01-16",1.7493,1.7527,1.7181,1.732,3122580.0],["1986-01-17",1.7458,1.7493,1.725,1.732,2985573.0],["1986-01-20",1.7389,1.7389,1.7112,1.7216,2344247.0],["1986-01-21",1.7216,1.725,1.6869,1.6973,3018354.0],["1986-01-22",1.6973,1.7042,1.6696,1.6731,4248054.0],["1986-01-23",1.6731,1.7042,1.6696,1.6973,3920246.0],["1986-01-24",1.7042,1.7423,1.6973,1.7423,2259353.0],["1986-01-27",1.7493,1.7597,1.732,1.7423,3295730.0],["1986-01-28",1.7458,1.7458,1.7112,1.7458,3784080.0],["1986-01-29",1.7458,1.7597,1.7354,1.7423,4829703.0],["1986-01-30",1.7458,1.7527,1.7077,1.7077,3420129.0],["1986-01-31",1.7042,1.7146,1.6835,1.7112,5307966.0],["1986-02-03",1.725,1.7631,1.7216,1.7597,6110675.0],["1986-02-04",1.7666,1.7978,1.7493,1.777,7228584.0],["1986-02-05",1.7735,1.7805,1.7423,1.7458,4185014.0],["1986-02-06",1.7493,1.7527,1.7354,1.7423,3276398.0],["1986-02-07",1.7423,1.7631,1.7112,1.7562,3508385.0],["1986-02-10",1.7527,1.7735,1.7493,1.7735,4168203.0],["1986-02-11",1.777,1.8186,1.777,1.7874,4129539.0],["1986-02-12",1.7874,1.7908,1.7597,1.7666,2730892.0],["1986-02-13",1.7631,1.7701,1.7354,1.7631,4252257.0],["1986-02-14",1.7874,1.7943,1.7805,1.7908,3660521.0],["1986-02-18",1.7943,1.8359,1.7839,1.8359,6314084.0],["1986-02-19",1.8359,1.8393,1.8116,1.8151,3009949.0],["1986-02-20",1.822,1.8636,1.8116,1.8636,4251416.0],["1986-02-21",1.8636,1.8948,1.8636,1.867,4053050.0],["1986-02-24",1.8601,1.8601,1.8116,1.8359,3585714.0],["1986-02-25",1.8393,1.8532,1.822,1.8497,2907404.0],["1986-02-26",1.8532,1.867,1.8463,1.8497,4111888.0],["1986-02-27",1.8705,1.9225,1.867,1.9225,5631571.0],["1986-02-28",1.9363,1.9744,1.919,1.9536,7707688.0],["1986-03-03",1.9467,1.9536,1.8982,1.9155,3157042.0],["1986-03-04",1.919,1.9467,1.919,1.9329,2843523.0],["1986-03-05",1.9363,1.9675,1.9259,1.9433,6043432.0],["1986-03-06",1.9571,1.964,1.9433,1.9536,2804859.0],["1986-03-07",1.9606,1.9952,1.9606,1.9952,3147796.0],["1986-03-10",1.9917,2.0091,1.9883,2.0056,2386273.0],["1986-03-11",2.0125,2.0506,2.0056,2.0402,3574787.0],["1986-03-12",2.0472,2.0506,2.016,2.0229,4855759.0],["1986-03-13",2.0195,2.0195,1.8982,1.919,11935569.0],["1986-03-14",1.9675,1.9952,1.9536,1.9814,16617338.0],["1986-03-17",1.9814,2.0021,1.9571,1.9952,3516790.0],["1986-03-18",1.9917,2.0368,1.9814,2.0229,5182727.0],["1986-03-19",2.0368,2.061,2.0264,2.0368,2957836.0],["1986-03-20",2.0368,2.0645,2.0299,2.0576,3443664.0],["1986-03-21",2.0541,2.0922,2.0541,2.0749,5513056.0],["1986-03-24",2.0783,2.0818,2.0402,2.061,3265471.0],["1986-03-25",2.0541,2.061,2.0402,2.0506,2272801.0],["1986-03-26",2.0437,2.0922,2.0402,2.0818,2408968.0],["1986-03-27",2.0887,2.1061,2.0333,2.0957,3061221.0],["1986-03-31",2.0957,2.1095,2.0853,2.0957,1929864.0],["1986-04-01",2.0957,2.0991,2.0506,2.061,2358536.0],["1986-04-02",2.0506,2.0576,2.0229,2.0368,2900679.0],["1986-04-03",2.0437,2.0576,1.9883,2.0021,2157648.0],["1986-04-04",2.0091,2.0091,1.9398,1.9571,3600003.0],["1986-04-07",1.9571,1.971,1.9398,1.964,3601684.0],["1986-04-08",1.9779,2.0229,1.971,2.0125,3541166.0],["1986-04-09",2.0506,2.061,2.0299,2.0402,3328511.0],["1986-04-10",2.0541,2.0922,2.0402,2.0749,3200750.0],["1986-04-11",2.0887,2.1095,2.0645,2.0645,3260428.0],["1986-04-14",2.068,2.0887,2.0541,2.0818,1250713.0],["1986-04-15",2.0645,2.0818,2.0645,2.068,2046698.0],["1986-04-16",2.1061,2.1753,2.0887,2.1407,4011864.0],["1986-04-17",2.1442,2.1719,2.1442,2.1615,2340044.0],["1986-04-18",2.1753,2.1927,2.068,2.1823,2561945.0],["1986-04-21",2.1996,2.2377,2.1961,2.2377,2622463.0],["1986-04-22",2.2515,2.2689,2.1961,2.2065,5355876.0],["1986-04-23",2.2065,2.2134,2.1788,2.203,2692227.0],["1986-04-24",2.1961,2.2134,2.1753,2.1753,1303667.0],["1986-04-25",2.1788,2.1857,2.1234,2.1511,3169650.0],["1986-04-28",2.158,2.1684,2.1442,2.1684,1917256.0],["1986-04-29",2.1649,2.1753,2.1407,2.1649,1500351.0],["1986-04-30",2.1719,2.1788,2.1234,2.1234,2459400.0],["1986-05-01",2.1234,2.1234,2.0576,2.061,4590991.0],["1986-05-02",2.0749,2.1095,2.068,2.0922,2667011.0],["1986-05-05",2.1061,2.1511,2.1061,2.1511,1570116.0],["1986-05-06",2.1684,2.1788,2.1442,2.158,2178662.0],["1986-05-07",2.158,2.1615,2.0957,2.1372,2011396.0],["1986-05-08",2.1338,2.1476,2.1268,2.1442,1417979.0],["1986-05-09",2.1372,2.1407,2.113,2.1199,1513800.0],["1986-05-12",2.1199,2.1199,2.0991,2.0991,1585245.0],["1986-05-13",2.0991,2.1234,2.0922,2.1095,2058465.0],["1986-05-14",2.1234,2.1338,2.1165,2.1303,2341725.0],["1986-05-15",2.1234,2.1303,2.0853,2.0991,1610461.0],["1986-05-16",2.1026,2.1061,2.0783,2.0853,2057625.0],["1986-05-19",2.0887,2.0991,2.0887,2.0922,1760917.0],["1986-05-20",2.0922,2.1268,2.0853,2.1268,2062668.0],["1986-05-21",2.1165,2.1303,2.1165,2.1165,1901286.0],["1986-05-22",2.1199,2.1684,2.1026,2.1649,2010555.0],["1986-05-23",2.1649,2.1961,2.158,2.1823,1858419.0],["1986-05-27",2.1892,2.2515,2.1892,2.2412,3004065.0],["1986-05-28",2.2515,2.2585,2.2308,2.2412,3763066.0],["1986-05-29",2.2308,2.2412,2.21,2.2342,2229094.0],["1986-05-30",2.2169,2.2342,2.21,2.2204,2757789.0],["1986-06-02",2.2273,2.2273,2.1684,2.1961,2430822.0],["1986-06-03",2.1615,2.21,2.1615,2.203,3391551.0],["1986-06-04",2.2238,2.2412,2.1857,2.1927,2142519.0],["1986-06-05",2.1927,2.2134,2.1857,2.2134,1964326.0],["1986-06-06",2.2169,2.2654,2.2134,2.2515,3302454.0],["1986-06-09",2.2515,2.2515,2.1927,2.2134,3151158.0],["1986-06-10",2.21,2.2134,2.1961,2.2065,2106376.0],["1986-06-11",2.203,2.203,2.1546,2.1961,3557136.0],["1986-06-12",2.203,2.2342,2.1996,2.2273,1902967.0],["1986-06-13",2.2446,2.2689,2.2412,2.2619,2229934.0],["1986-06-16",2.255,2.3243,2.2446,2.3139,2928417.0],["1986-06-17",2.2862,2.3139,2.2308,2.2689,3831990.0],["1986-06-18",2.2585,2.352,2.2585,2.3416,4187536.0],["1986-06-19",2.3278,2.3416,2.307,2.3347,3220082.0],["1986-06-20",2.3312,2.3416,2.307,2.3347,4099280.0],["1986-06-23",2.3347,2.3659,2.3208,2.3589,3004906.0],["1986-06-24",2.3589,2.3762,2.3485,2.3659,3262949.0],["1986-06-25",2.3624,2.3936,2.3624,2.3901,2746021.0],["1986-06-26",2.3901,2.4351,2.3901,2.4351,2635071.0],["1986-06-27",2.447,2.4679,2.44,2.447,2283728.0],["1986-06-30",2.4505,2.4574,2.3947,2.3982,2999862.0],["1986-07-01",2.4017,2.4052,2.3842,2.4052,2908244.0],["1986-07-02",2.4052,2.4086,2.3912,2.4086,2334160.0],["1986-07-03",2.4156,2.4226,2.4017,2.4191,2713241.0],["1986-07-07",2.4191,2.4191,2.3564,2.3703,4031196.0],["1986-07-08",2.3494,2.3494,2.2901,2.3076,5952655.0],["1986-07-09",2.3285,2.3564,2.3076,2.3389,4237127.0],["1986-07-10",2.3459,2.3494,2.2588,2.3076,2735094.0],["1986-07-11",2.3041,2.3076,2.2762,2.2866,1323840.0],["1986-07-14",2.2797,2.2797,2.21,2.2169,3123421.0],["1986-07-15",2.2204,2.2274,2.1612,2.1751,4775068.0],["1986-07-16",2.1821,2.203,2.1751,2.1856,4207708.0],["1986-07-17",2.1925,2.2692,2.189,2.2657,2791410.0],["1986-07-18",2.2727,2.3738,2.2378,2.3598,9834236.0],["1986-07-21",2.3354,2.3354,2.2866,2.318,3956389.0],["1986-07-22",2.2936,2.3145,2.2797,2.2901,5167597.0],["1986-07-23",2.2971,2.3006,2.2727,2.2797,2395519.0],["1986-07-24",2.2832,2.2832,2.2378,2.2622,2058465.0],["1986-07-25",2.2588,2.2588,2.2169,2.2274,1681066.0],["1986-07-28",2.2239,2.2309,2.1821,2.1925,3297411.0],["1986-07-29",2.1925,2.196,2.1298,2.1368,3415086.0],["1986-07-30",2.1612,2.1995,2.1402,2.1995,4865846.0],["1986-07-31",2.2169,2.2448,2.2134,2.2309,3689940.0],["1986-08-01",2.2344,2.2657,2.2274,2.2483,2656084.0],["1986-08-04",2.2413,2.2518,2.1856,2.2344,1904648.0],["1986-08-05",2.2413,2.2588,2.2309,2.2378,2219007.0],["1986-08-06",2.2448,2.2448,2.2274,2.2413,1610461.0],["1986-08-07",2.2309,2.2483,2.196,2.21,2321552.0],["1986-08-08",2.2169,2.2239,2.1716,2.1821,1744947.0],["1986-08-11",2.1821,2.2553,2.1786,2.2448,2414011.0],["1986-08-12",2.2727,2.2762,2.2518,2.2727,3212517.0],["1986-08-13",2.2727,2.3076,2.2588,2.2971,3478126.0],["1986-08-14",2.2971,2.332,2.2832,2.3076,2276163.0],["1986-08-15",2.3041,2.3041,2.2588,2.2622,1849173.0],["1986-08-18",2.2588,2.2657,2.2204,2.2518,2429981.0],["1986-08-19",2.2309,2.2518,2.2169,2.2274,1952558.0],["1986-08-20",2.2274,2.2413,2.2169,2.2204,2638433.0],["1986-08-21",2.2274,2.2344,2.203,2.2344,3049454.0],["1986-08-22",2.2344,2.2483,2.2344,2.2378,1455803.0],["1986-08-25",2.2413,2.2413,2.2134,2.2134,1876910.0],["1986-08-26",2.2169,2.2622,2.21,2.2553,3275557.0],["1986-08-27",2.2448,2.2553,2.21,2.2169,4453984.0],["1986-08-28",2.189,2.1995,2.1681,2.1821,3536122.0],["1986-08-29",2.1786,2.1925,2.1646,2.1751,3799209.0],["1986-09-02",2.1751,2.1821,2.1263,2.1333,3547049.0],["1986-09-03",2.1054,2.1263,2.1019,2.1124,5571893.0],["1986-09-04",2.1193,2.1193,2.0426,2.1089,9582076.0],["1986-09-05",2.1333,2.1751,2.0914,2.0914,8741543.0],["1986-09-08",2.0984,2.1263,2.081,2.0984,6549433.0],["1986-09-09",2.1054,2.1333,2.0984,2.1089,5017982.0],["1986-09-10",2.1193,2.1333,2.0914,2.0984,5639977.0],["1986-09-11",2.0984,2.0984,1.9729,2.0148,8825597.0],["1986-09-12",2.0496,2.0775,1.9869,2.0287,7516887.0],["1986-09-15",2.0287,2.0496,2.0078,2.0322,4205187.0],["1986-09-16",2.0008,2.0252,1.9869,2.0148,3933695.0],["1986-09-17",2.0078,2.0252,1.959,1.959,2570350.0],["1986-09-18",1.9729,2.0008,1.959,1.9764,2794772.0],["1986-09-19",1.9764,1.9834,1.9416,1.9555,3631103.0],["1986-09-22",1.9555,1.9799,1.952,1.9799,3874857.0],["1986-09-23",1.9904,2.0287,1.9869,2.0252,4051369.0],["1986-09-24",2.0461,2.0845,2.0252,2.067,5069255.0],["1986-09-25",2.067,2.0705,2.0078,2.0287,3504182.0],["1986-09-26",2.0252,2.0252,1.9973,2.0043,3948824.0],["1986-09-29",2.0338,2.0689,1.8898,2.0338,7917821.0],["1986-09-30",2.0162,2.0654,1.9881,2.0162,4699420.0],["1986-10-01",1.9987,2.0408,1.9952,2.0092,6402340.0],["1986-10-02",2.0092,2.0268,1.9952,2.0233,2379549.0],["1986-10-03",2.0443,2.0514,2.0092,2.0268,2772078.0],["1986-10-06",2.0373,2.0584,2.0303,2.0443,1719731.0],["1986-10-07",2.0514,2.0689,2.0373,2.0514,3663883.0],["1986-10-08",2.0408,2.1041,2.0338,2.1041,2213964.0],["1986-10-09",2.1181,2.1603,2.1146,2.1216,5995522.0],["1986-10-10",2.1146,2.1322,2.1005,2.1005,1811349.0],["1986-10-13",2.1076,2.1111,2.0865,2.0935,919543.0],["1986-10-14",2.0935,2.1076,2.0514,2.0654,2791410.0],["1986-10-15",2.0654,2.1076,2.0619,2.1005,5421438.0],["1986-10-16",2.1181,2.1708,2.1181,2.1567,5450016.0],["1986-10-17",2.1638,2.1743,2.1532,2.1638,2504788.0],["1986-10-20",2.1427,2.1462,2.1216,2.1427,2535048.0],["1986-10-21",2.1427,2.1603,2.1216,2.1497,2536729.0],["1986-10-22",2.1567,2.1708,2.1462,2.1532,2651041.0],["1986-10-23",2.1567,2.2059,2.1497,2.1919,3960592.0],["1986-10-24",2.1989,2.2094,2.1813,2.1884,1651647.0],["1986-10-27",2.1813,2.2094,2.1638,2.2024,2288771.0],["1986-10-28",2.2024,2.2129,2.1778,2.1848,2424097.0],["1986-10-29",2.1848,2.2024,2.1778,2.1989,1918096.0],["1986-10-30",2.22,2.227,2.2024,2.2165,3133507.0],["1986-10-31",2.2165,2.22,2.1919,2.2094,2635071.0],["1986-11-03",2.2094,2.22,2.1954,2.2165,2117303.0],["1986-11-04",2.1989,2.2165,2.1848,2.2129,2814945.0],["1986-11-05",2.1848,2.2094,2.1848,2.1989,2764513.0],["1986-11-06",2.1884,2.1919,2.1427,2.1708,2877145.0],["1986-11-07",2.1638,2.1743,2.1357,2.1462,2195472.0],["1986-11-10",2.1392,2.1638,2.1181,2.1638,2401403.0],["1986-11-11",2.1778,2.1989,2.1708,2.1954,2287931.0],["1986-11-12",2.1954,2.2059,2.1848,2.1919,1780249.0],["1986-11-13",2.1989,2.2024,2.1427,2.1462,2047538.0],["1986-11-14",2.1322,2.1848,2.1216,2.1708,4515343.0],["1986-11-17",2.1357,2.1813,2.1286,2.1532,2989776.0],["1986-11-18",2.1392,2.1567,2.0935,2.1005,3348684.0],["1986-11-19",2.0935,2.1181,2.09,2.1005,3187301.0],["1986-11-20",2.1216,2.1567,2.1076,2.1462,3132667.0],["1986-11-21",2.1567,2.1919,2.1427,2.1884,3489893.0],["1986-11-24",2.1884,2.241,2.1778,2.2375,4483403.0],["1986-11-25",2.2375,2.241,2.22,2.2375,2779643.0],["1986-11-26",2.2305,2.234,2.2129,2.2235,1860100.0],["1986-11-28",2.22,2.2235,2.1919,2.1954,1682747.0],["1986-12-01",2.1919,2.1919,2.1532,2.1778,3126783.0],["1986-12-02",2.1989,2.2832,2.1989,2.2832,5973668.0],["1986-12-03",2.2797,2.2937,2.2621,2.2797,6873879.0],["1986-12-04",2.2832,2.3043,2.2797,2.2902,4501895.0],["1986-12-05",2.2902,2.2902,2.2621,2.2656,3455431.0],["1986-12-08",2.2832,2.3113,2.2691,2.3008,6000565.0],["1986-12-09",2.3008,2.3008,2.2797,2.2832,2100492.0],["1986-12-10",2.2832,2.3148,2.2832,2.3043,3350365.0],["1986-12-11",2.3148,2.3148,2.2727,2.2762,4086672.0],["1986-12-12",2.2727,2.2727,2.2446,2.2516,3164607.0],["1986-12-15",2.241,2.2586,2.227,2.2586,5057487.0],["1986-12-16",2.2656,2.2762,2.2586,2.2762,4442217.0],["1986-12-17",2.2797,2.2902,2.2516,2.2727,3119218.0],["1986-12-18",2.2832,2.2937,2.2797,2.2867,6158585.0],["1986-12-19",2.2832,2.3148,2.2762,2.3113,4949899.0],["1986-12-22",2.3043,2.3253,2.2937,2.3183,4254778.0],["1986-12-23",2.3183,2.3429,2.3078,2.3148,3992532.0],["1986-12-24",2.3078,2.3534,2.3078,2.3534,2988095.0],["1986-12-26",2.4087,2.4087,2.3556,2.4087,2397200.0],["1986-12-29",2.4016,2.4052,2.3697,2.3697,2173618.0],["1986-12-30",2.3733,2.3804,2.3556,2.3697,2639274.0],["1986-12-31",2.3662,2.4087,2.3308,2.3414,1800422.0],["1987-01-02",2.3485,2.391,2.3485,2.391,2445111.0],["1987-01-05",2.4087,2.437,2.4016,2.43,4900308.0],["1987-01-06",2.4441,2.4477,2.4087,2.4229,2834277.0],["1987-01-07",2.4158,2.4902,2.4122,2.4618,5533229.0],["1987-01-08",2.4866,2.5185,2.4831,2.5008,5745043.0],["1987-01-09",2.5079,2.5079,2.4796,2.4866,4017748.0],["1987-01-12",2.4796,2.5043,2.4654,2.4831,3853003.0],["1987-01-13",2.4796,2.4831,2.4548,2.4725,3136869.0],["1987-01-14",2.4512,2.4973,2.4477,2.4937,3094002.0],["1987-01-15",2.5079,2.5327,2.4902,2.4973,4276632.0],["1987-01-16",2.5043,2.5681,2.5043,2.561,4321180.0],["1987-01-19",2.5291,2.5894,2.5185,2.5894,3981605.0],["1987-01-20",2.5894,2.6212,2.5504,2.5787,3900914.0],["1987-01-21",2.5858,2.6637,2.5858,2.6177,4499373.0],["1987-01-22",2.6,2.7133,2.5929,2.7063,3892508.0],["1987-01-23",2.7417,2.8196,2.5221,2.5929,11851516.0],["1987-01-26",2.5858,2.6071,2.5504,2.5858,5793794.0],["1987-01-27",2.5929,2.6779,2.5929,2.6567,4647307.0],["1987-01-28",2.6921,2.7063,2.6354,2.6637,4470795.0],["1987-01-29",2.6815,2.685,2.646,2.6567,3224285.0],["1987-01-30",2.6496,2.6567,2.5929,2.6248,3799209.0],["1987-02-02",2.6319,2.6708,2.6142,2.6567,2766194.0],["1987-02-03",2.6779,2.6815,2.6212,2.6212,1948356.0],["1987-02-04",2.6354,2.646,2.6212,2.639,2425778.0],["1987-02-05",2.646,2.6637,2.6,2.6319,2572872.0],["1987-02-06",2.6248,2.6567,2.6177,2.639,2090406.0],["1987-02-09",2.6425,2.6567,2.6319,2.6531,1744947.0],["1987-02-10",2.6496,2.6531,2.5929,2.6177,3401637.0],["1987-02-11",2.6071,2.6283,2.5823,2.6248,3171331.0],["1987-02-12",2.6283,2.6779,2.6283,2.6637,3913522.0],["1987-02-13",2.6567,2.7736,2.6567,2.7594,4104323.0],["1987-02-17",2.7558,2.8657,2.7523,2.8621,4659915.0],["1987-02-18",2.8904,2.933,2.7629,2.8267,6045114.0],["1987-02-19",2.8479,2.8586,2.7771,2.7771,3930332.0],["1987-02-20",2.8054,2.8338,2.7877,2.8338,2645998.0],["1987-02-23",2.8267,2.8302,2.7594,2.7984,4065658.0],["1987-02-24",2.7983,2.8409,2.7806,2.8302,2801497.0],["1987-02-25",2.8479,2.9117,2.8231,2.8657,4118612.0],["1987-02-26",2.8621,2.8834,2.8267,2.8621,2196313.0],["1987-02-27",2.8692,2.8727,2.8302,2.8409,1997947.0],["1987-03-02",2.8409,2.8586,2.8054,2.8054,2229094.0],["1987-03-03",2.8054,2.8125,2.7877,2.7984,2443430.0],["1987-03-04",2.809,2.8763,2.8054,2.8621,3735329.0],["1987-03-05",2.9117,2.9294,2.8692,2.8763,3192344.0],["1987-03-06",2.8763,2.8763,2.8479,2.8763,2218167.0],["1987-03-09",2.8692,2.8692,2.8196,2.8409,2709878.0],["1987-03-10",2.8338,2.8479,2.8196,2.8338,2002990.0],["1987-03-11",2.8515,2.8834,2.8054,2.8196,2905723.0],["1987-03-12",2.8196,2.8302,2.7877,2.7984,3162085.0],["1987-03-13",2.8267,2.8267,2.7983,2.8125,1949196.0],["1987-03-16",2.8125,2.8231,2.7842,2.8231,2192110.0],["1987-03-17",2.8125,2.9188,2.809,2.9011,5045720.0],["1987-03-18",2.9755,3.1632,2.9542,3.0321,21349539.0],["1987-03-19",3.0251,3.1065,3.0251,3.1065,7680791.0],["1987-03-20",3.1242,3.1313,3.0817,3.1172,5509694.0],["1987-03-23",3.1101,3.1242,3.0392,3.1172,6151861.0],["1987-03-24",3.0888,3.103,3.0251,3.0498,4879294.0],["1987-03-25",3.0463,3.0463,2.9932,3.0251,3445345.0],["1987-03-26",3.0251,3.0463,2.9755,2.9755,3768110.0],["1987-03-27",2.9861,2.9861,2.8409,2.9082,5660149.0],["1987-03-30",2.8604,2.896,2.7534,2.8604,8347333.0],["1987-03-31",2.896,2.9067,2.8675,2.8889,3475604.0],["1987-04-01",2.8746,2.8925,2.8532,2.8746,3606727.0],["1987-04-02",2.896,2.9103,2.8497,2.8818,4350599.0],["1987-04-03",2.8925,3.0565,2.8782,3.0316,3825266.0],["1987-04-06",3.0387,3.053,3.0066,3.0244,2956995.0],["1987-04-07",3.0316,3.0779,2.9888,2.9959,3359610.0],["1987-04-08",2.9995,3.0209,2.9388,2.9602,3684056.0],["1987-04-09",2.9674,2.9674,2.8782,2.8925,4158957.0],["1987-04-10",2.8639,2.9424,2.8532,2.8818,3783239.0],["1987-04-13",2.8818,2.9067,2.7605,2.7819,3411724.0],["1987-04-14",2.7106,2.7427,2.6892,2.7213,7764844.0],["1987-04-15",2.8247,2.8283,2.7462,2.8176,4864165.0],["1987-04-16",2.8318,2.8853,2.8247,2.839,3028440.0],["1987-04-20",2.8497,2.8675,2.7712,2.7926,3183099.0],["1987-04-21",2.7641,2.9032,2.7462,2.896,3721880.0],["1987-04-22",2.8925,2.9174,2.8247,2.8318,4003459.0],["1987-04-23",2.8318,2.8568,2.7819,2.8104,2491340.0],["1987-04-24",2.7819,2.7855,2.7284,2.7498,4056412.0],["1987-04-27",2.7034,2.789,2.682,2.7569,4986042.0],["1987-04-28",2.7498,2.7926,2.7498,2.7748,2804018.0],["1987-04-29",2.7819,2.8069,2.7748,2.7819,2493021.0],["1987-04-30",2.7748,2.8425,2.7748,2.8283,2173618.0],["1987-05-01",2.8211,2.8318,2.7605,2.7819,2316509.0],["1987-05-04",2.7748,2.7819,2.7034,2.7748,3594119.0],["1987-05-05",2.7962,2.8604,2.789,2.8568,3320105.0],["1987-05-06",2.8639,2.8925,2.8247,2.8532,3136029.0],["1987-05-07",2.8604,2.8604,2.7712,2.7926,3310860.0],["1987-05-08",2.8104,2.8176,2.7391,2.7641,2267758.0],["1987-05-11",2.7676,2.8354,2.7569,2.7605,3711794.0],["1987-05-12",2.7534,2.7997,2.7534,2.7997,2375346.0],["1987-05-13",2.8069,2.8176,2.7534,2.8033,1863462.0],["1987-05-14",2.7997,2.8247,2.7819,2.8247,2233296.0],["1987-05-15",2.7997,2.7997,2.7462,2.7676,2198834.0],["1987-05-18",2.7106,2.7462,2.6927,2.7462,3112494.0],["1987-05-19",2.7427,2.7427,2.6464,2.6713,4930567.0],["1987-05-20",2.6642,2.6963,2.6535,2.6713,3740372.0],["1987-05-21",2.6892,2.7106,2.6571,2.6642,2392157.0],["1987-05-22",2.6678,2.6892,2.6535,2.6713,2195472.0],["1987-05-26",2.7034,2.7462,2.6856,2.7462,3373900.0],["1987-05-27",2.732,2.7676,2.732,2.7462,2603971.0],["1987-05-28",2.7534,2.7926,2.7391,2.7748,1883635.0],["1987-05-29",2.8033,2.8069,2.7641,2.7712,1997947.0],["1987-06-01",2.7855,2.7926,2.7712,2.7819,1561710.0],["1987-06-02",2.7712,2.7926,2.7534,2.7605,1519684.0],["1987-06-03",2.7712,2.8247,2.7641,2.8247,2349290.0],["1987-06-04",2.839,2.8425,2.8176,2.8354,1449919.0],["1987-06-05",2.8354,2.8354,2.7748,2.7783,1771844.0],["1987-06-08",2.7926,2.8318,2.7748,2.8211,1658372.0],["1987-06-09",2.8283,2.8568,2.8176,2.8247,4748171.0],["1987-06-10",2.7748,2.8532,2.7605,2.7748,3945042.0],["1987-06-11",2.789,2.7962,2.7462,2.7676,2466124.0],["1987-06-12",2.7962,2.8461,2.789,2.8461,1911792.0],["1987-06-15",2.8746,2.9032,2.8675,2.8889,2564466.0],["1987-06-16",2.9388,2.9531,2.9103,2.9531,2978429.0],["1987-06-17",2.9531,2.9602,2.9103,2.9602,2682141.0],["1987-06-18",2.9602,2.9602,2.9032,2.9246,1471353.0],["1987-06-19",2.9317,2.9388,2.896,2.896,4124075.0],["1987-06-22",2.9103,2.9816,2.9032,2.9745,2799395.0],["1987-06-23",2.9888,3.053,2.9602,3.0102,3758864.0],["1987-06-24",3.003,3.0173,2.9317,2.946,2068552.0],["1987-06-25",2.9816,3.003,2.9602,2.9602,3166708.0],["1987-06-26",2.9516,2.9875,2.9516,2.9516,2135794.0],["1987-06-29",2.9444,2.966,2.9301,2.9301,1218773.0],["1987-06-30",2.9444,2.9516,2.8583,2.8583,2184545.0],["1987-07-01",2.8654,2.8726,2.8295,2.8367,1598694.0],["1987-07-02",2.8654,2.887,2.8583,2.8726,2014758.0],["1987-07-06",2.9085,2.9085,2.8439,2.8726,2327856.0],["1987-07-07",2.8726,2.9372,2.8726,2.9157,1532712.0],["1987-07-08",2.9229,2.9732,2.9013,2.9588,2264816.0],["1987-07-09",2.966,2.966,2.8583,2.8798,2874203.0],["1987-07-10",2.8942,2.8942,2.8367,2.8583,1748309.0],["1987-07-13",2.8654,2.8654,2.7721,2.8008,2386273.0],["1987-07-14",2.7936,2.887,2.7793,2.887,1946254.0],["1987-07-15",2.8295,2.8726,2.8152,2.8439,2140417.0],["1987-07-16",2.8726,2.8798,2.8367,2.8654,1421341.0],["1987-07-17",2.887,2.9516,2.8798,2.9444,3509225.0],["1987-07-20",2.9301,2.9301,2.8654,2.8654,1681066.0],["1987-07-21",2.8583,2.9013,2.8295,2.8439,3341959.0],["1987-07-22",2.8295,2.8367,2.7074,2.7146,5379411.0],["1987-07-23",2.7433,2.7505,2.6715,2.7362,4749012.0],["1987-07-24",2.7362,2.7649,2.7074,2.7577,2540511.0],["1987-07-27",2.7577,2.7721,2.7218,2.7721,2530425.0],["1987-07-28",2.7864,2.7936,2.729,2.7433,3239414.0],["1987-07-29",2.7433,2.7793,2.7003,2.7577,6346024.0],["1987-07-30",2.8439,2.9085,2.8152,2.887,5757651.0],["1987-07-31",2.8942,2.9516,2.8798,2.9301,2993138.0],["1987-08-03",2.887,2.9085,2.8726,2.887,2740138.0],["1987-08-04",2.8583,2.8654,2.7864,2.8008,2774179.0],["1987-08-05",2.8295,2.8654,2.8295,2.8583,2648940.0],["1987-08-06",2.8583,2.9373,2.8511,2.9301,3699186.0],["1987-08-07",2.9444,2.9803,2.9301,2.9516,3352466.0],["1987-08-10",2.9875,3.0162,2.9732,3.0162,4005140.0],["1987-08-11",3.045,3.0881,2.9875,3.0306,5085225.0],["1987-08-12",3.0162,3.0952,3.0019,3.0593,4032037.0],["1987-08-13",3.0737,3.1096,3.0593,3.0881,3759704.0],["1987-08-14",3.0881,3.1024,3.0234,3.045,2834698.0],["1987-08-17",3.045,3.0737,2.9875,3.0091,3273456.0],["1987-08-18",2.9588,2.9803,2.9013,2.9803,3006166.0],["1987-08-19",2.966,2.9732,2.8942,2.966,2215225.0],["1987-08-20",2.9803,3.0162,2.9444,3.0162,3341959.0],["1987-08-21",3.0162,3.0234,2.966,2.9875,2605232.0],["1987-08-24",2.9947,3.0019,2.9301,2.9875,2933040.0],["1987-08-25",3.0019,3.045,3.0019,3.0234,2698111.0],["1987-08-26",3.0091,3.0737,2.9803,3.0593,3218821.0],["1987-08-27",3.045,3.0522,2.966,2.9732,2263555.0],["1987-08-28",2.9732,2.9803,2.9157,2.9301,3055338.0],["1987-08-31",2.9157,2.9875,2.9013,2.9516,2611536.0],["1987-09-01",2.966,3.0306,2.9013,2.9157,2695169.0],["1987-09-02",2.9301,2.9301,2.8439,2.9013,3594960.0],["1987-09-03",2.9013,2.9516,2.8439,2.9013,2817046.0],["1987-09-04",2.9085,2.9373,2.8439,2.8439,2287931.0],["1987-09-08",2.8295,2.8367,2.6859,2.7721,5841705.0],["1987-09-09",2.7577,2.7793,2.729,2.7649,2389215.0],["1987-09-10",2.8152,2.8223,2.7793,2.8008,2340884.0],["1987-09-11",2.808,2.8942,2.808,2.8726,1826899.0],["1987-09-14",2.9157,2.9373,2.8798,2.9229,2658606.0],["1987-09-15",2.9229,2.9229,2.8295,2.8439,2814105.0],["1987-09-16",2.8367,2.8367,2.7936,2.808,2935141.0],["1987-09-17",2.8439,2.8583,2.8152,2.8367,2679619.0],["1987-09-18",2.9301,2.9803,2.9085,2.9301,6135891.0],["1987-09-21",2.9875,3.0019,2.8367,2.8511,4158117.0],["1987-09-22",2.8511,2.9444,2.8152,2.9157,3250341.0],["1987-09-23",2.9157,2.9875,2.9085,2.9803,3394072.0],["1987-09-24",2.9803,3.0234,2.9588,2.9732,2315668.0],["1987-09-25",2.9803,2.9875,2.9372,2.9516,1565913.0],["1987-09-28",2.9646,3.0225,2.9646,2.9646,2362738.0],["1987-09-29",2.9791,3.008,2.9357,2.9502,1971050.0],["1987-09-30",2.9429,2.9574,2.8851,2.9212,2744340.0],["1987-10-01",2.9068,3.0369,2.8996,3.0152,2953633.0],["1987-10-02",3.0297,3.0948,3.0297,3.0803,5211305.0],["1987-10-05",3.0803,3.0876,2.9936,3.0152,2680880.0],["1987-10-06",3.0225,3.0225,2.8779,2.8923,2751485.0],["1987-10-07",2.8779,2.8923,2.8272,2.8634,4412798.0],["1987-10-08",2.8706,2.8779,2.7983,2.8345,2818727.0],["1987-10-09",2.82,2.8345,2.7694,2.7694,2045437.0],["1987-10-12",2.7839,2.7911,2.7188,2.7405,3719359.0],["1987-10-13",2.7766,2.7911,2.726,2.7911,2901520.0],["1987-10-14",2.7188,2.7405,2.6175,2.6465,4917118.0],["1987-10-15",2.5452,2.6176,2.5452,2.5525,7480744.0],["1987-10-16",2.5236,2.538,2.444,2.444,10019574.0],["1987-10-19",2.3428,2.3428,1.8511,2.1982,14515165.0],["1987-10-20",2.0825,2.3139,1.6342,2.1403,14244093.0],["1987-10-21",2.3428,2.4874,2.3139,2.4802,9122305.0],["1987-10-22",2.1982,2.444,2.1982,2.2994,7431152.0],["1987-10-23",2.2126,2.4295,2.2054,2.3645,3544528.0],["1987-10-26",2.1692,2.2054,2.0969,2.1114,3734068.0],["1987-10-27",2.3139,2.3428,2.1982,2.2415,3932854.0],["1987-10-28",2.1692,2.3645,2.162,2.3211,4244692.0],["1987-10-29",2.4296,2.5452,2.35,2.5163,7186557.0],["1987-10-30",2.5886,2.6176,2.5019,2.5163,5043198.0],["1987-11-02",2.4006,2.5236,2.3862,2.5163,2497224.0],["1987-11-03",2.4151,2.4512,2.2922,2.4079,3603365.0],["1987-11-04",2.3428,2.4079,2.3066,2.3645,4172406.0],["1987-11-05",2.3645,2.538,2.3645,2.5163,4454825.0],["1987-11-06",2.5308,2.5742,2.35,2.4006,2653983.0],["1987-11-09",2.3428,2.3645,2.2488,2.2632,3530659.0],["1987-11-10",2.2126,2.2922,2.1837,2.2199,4580905.0],["1987-11-11",2.3139,2.3283,2.2199,2.2488,2753586.0],["1987-11-12",2.3862,2.4006,2.3428,2.3572,3822324.0],["1987-11-13",2.3717,2.3934,2.3283,2.3717,2265657.0],["1987-11-16",2.4006,2.5742,2.3211,2.3428,2160170.0],["1987-11-17",2.2994,2.3355,2.2849,2.3283,2693068.0],["1987-11-18",2.3355,2.4006,2.2994,2.3934,2109738.0],["1987-11-19",2.3717,2.4079,2.3283,2.3572,2286250.0],["1987-11-20",2.2994,2.3355,2.2632,2.3066,4146770.0],["1987-11-23",2.3139,2.3283,2.2922,2.3139,1894982.0],["1987-11-24",2.3428,2.3789,2.3428,2.3717,3687839.0],["1987-11-25",2.3572,2.4874,2.35,2.4223,4101381.0],["1987-11-27",2.3934,2.3934,2.3211,2.3211,1381416.0],["1987-11-30",2.2271,2.2343,2.0969,2.2054,5673598.0],["1987-12-01",2.2271,2.2777,2.2054,2.2777,3244878.0],["1987-12-02",2.2415,2.3572,2.2343,2.3211,2745601.0],["1987-12-03",2.3355,2.35,2.2126,2.2271,3153260.0],["1987-12-04",2.2054,2.2994,2.1692,2.2777,3379363.0],["1987-12-07",2.2777,2.3139,2.2705,2.3066,1939530.0],["1987-12-08",2.3066,2.3717,2.2922,2.3717,3211677.0],["1987-12-09",2.3789,2.4223,2.3572,2.4006,4202665.0],["1987-12-10",2.2849,2.4079,2.2849,2.3428,3652536.0],["1987-12-11",2.3355,2.3717,2.3283,2.3717,2590103.0],["1987-12-14",2.3572,2.4802,2.3572,2.4295,3718098.0],["1987-12-15",2.4657,2.4874,2.4295,2.4512,2891434.0],["1987-12-16",2.4368,2.5597,2.4295,2.5452,3515950.0],["1987-12-17",2.5886,2.5886,2.4874,2.5019,3143594.0],["1987-12-18",2.4874,2.5742,2.4874,2.5597,4202665.0],["1987-12-21",2.5669,2.5959,2.5525,2.5669,2544293.0],["1987-12-22",2.5525,2.5742,2.5019,2.5597,1970630.0],["1987-12-23",2.5163,2.5669,2.5091,2.5091,3135188.0],["1987-12-24",2.5236,2.538,2.5091,2.5163,633762.0],["1987-12-28",2.4585,2.4585,2.3572,2.4585,1786133.0],["1987-12-29",2.4585,2.4874,2.4295,2.4295,1106562.0],["1987-12-30",2.4295,2.5235,2.4295,2.4874,1389401.0],["1987-12-31",2.4802,2.4802,2.4079,2.4079,1844129.0],["1988-01-04",2.4251,2.5347,2.4178,2.5274,2848146.0],["1988-01-05",2.5712,2.615,2.5201,2.5493,3659681.0],["1988-01-06",2.5274,2.5639,2.5127,2.5274,2015178.0],["1988-01-07",2.4616,2.6223,2.4616,2.5785,1988701.0],["1988-01-08",2.542,2.5785,2.3228,2.3594,2845625.0],["1988-01-11",2.3959,2.4324,2.374,2.4251,2932620.0],["1988-01-12",2.4324,2.4908,2.3667,2.4762,2479572.0],["1988-01-13",2.4397,2.5128,2.4178,2.4762,2385012.0],["1988-01-14",2.4616,2.5054,2.447,2.4689,1262901.0],["1988-01-15",2.5274,2.5566,2.4835,2.5054,3479386.0],["1988-01-18",2.5054,2.5274,2.4543,2.4689,1834043.0],["1988-01-19",2.4251,2.4762,2.4032,2.4324,2590103.0],["1988-01-20",2.4032,2.4251,2.3301,2.3374,6303998.0],["1988-01-21",2.3594,2.3959,2.3228,2.3813,3708432.0],["1988-01-22",2.3959,2.447,2.3959,2.4251,1260379.0],["1988-01-25",2.4543,2.5201,2.447,2.4835,1702920.0],["1988-01-26",2.4689,2.4762,2.447,2.4762,1583984.0],["1988-01-27",2.542,2.5566,2.4543,2.5054,3807615.0],["1988-01-28",2.5201,2.5639,2.5127,2.5566,3484430.0],["1988-01-29",2.5712,2.5858,2.5347,2.5712,2533367.0],["1988-02-01",2.5566,2.5931,2.5493,2.5712,2184125.0],["1988-02-02",2.542,2.5785,2.5274,2.5639,2293815.0],["1988-02-03",2.542,2.5639,2.4324,2.4762,1950037.0],["1988-02-04",2.4835,2.4981,2.3959,2.447,2300539.0],["1988-02-05",2.4397,2.5127,2.4397,2.4835,1545320.0],["1988-02-08",2.4762,2.5493,2.4689,2.5128,1595752.0],["1988-02-09",2.5493,2.5493,2.4908,2.5347,1926922.0],["1988-02-10",2.542,2.6004,2.5274,2.5931,3015832.0],["1988-02-11",2.5931,2.6004,2.5493,2.5639,1559609.0],["1988-02-12",2.542,2.5931,2.542,2.5858,1673501.0],["1988-02-16",2.5931,2.6077,2.5493,2.5785,2719124.0],["1988-02-17",2.5858,2.6077,2.5347,2.542,2444690.0],["1988-02-18",2.5566,2.5566,2.5274,2.5493,1391923.0],["1988-02-19",2.5347,2.6004,2.4981,2.6004,1969789.0],["1988-02-22",2.5931,2.6223,2.5639,2.615,2511933.0],["1988-02-23",2.6296,2.6296,2.5785,2.615,2532946.0],["1988-02-24",2.6077,2.6515,2.6004,2.6223,2331218.0],["1988-02-25",2.6004,2.6296,2.5127,2.5274,2977168.0],["1988-02-26",2.5347,2.542,2.4908,2.542,1805045.0],["1988-02-29",2.542,2.6223,2.542,2.6223,1929864.0],["1988-03-01",2.6296,2.6369,2.5785,2.615,3212097.0],["1988-03-02",2.6588,2.6808,2.6296,2.6442,3789963.0],["1988-03-03",2.6442,2.6515,2.5931,2.6223,2303060.0],["1988-03-04",2.6077,2.615,2.5493,2.5931,2021902.0],["1988-03-07",2.6077,2.6077,2.5785,2.5931,1421341.0],["1988-03-08",2.6223,2.6442,2.6077,2.6223,2634651.0],["1988-03-09",2.615,2.6223,2.5785,2.6077,2020641.0],["1988-03-10",2.615,2.6369,2.5566,2.5566,2033670.0],["1988-03-11",2.5639,2.5858,2.4689,2.5128,3408782.0],["1988-03-14",2.5127,2.5639,2.4981,2.5566,1909691.0],["1988-03-15",2.5566,2.5931,2.5347,2.5566,1225497.0],["1988-03-16",2.542,2.5639,2.5201,2.5639,1630214.0],["1988-03-17",2.5639,2.6296,2.5493,2.6296,3286484.0],["1988-03-18",2.6515,2.6588,2.6077,2.6223,3630262.0],["1988-03-21",2.5858,2.5931,2.5566,2.5785,3035585.0],["1988-03-22",2.6004,2.6077,2.5566,2.5785,2090406.0],["1988-03-23",2.5858,2.5858,2.4981,2.5128,4370772.0],["1988-03-24",2.4981,2.4981,2.4616,2.4835,2694329.0],["1988-03-25",2.4788,2.4936,2.4345,2.4862,2776281.0],["1988-03-28",2.4714,2.4936,2.4567,2.4788,2624564.0],["1988-03-29",2.5083,2.5157,2.4641,2.4788,2118563.0],["1988-03-30",2.4862,2.4862,2.405,2.4419,2411069.0],["1988-03-31",2.405,2.4345,2.405,2.4272,2490079.0],["1988-04-04",2.405,2.4124,2.3534,2.3681,2211863.0],["1988-04-05",2.3755,2.3903,2.3608,2.3903,1641141.0],["1988-04-06",2.3829,2.4788,2.3755,2.4788,4412798.0],["1988-04-07",2.4936,2.5157,2.4788,2.5083,2053422.0],["1988-04-08",2.5009,2.5747,2.4936,2.5452,1749990.0],["1988-04-11",2.5378,2.56,2.4862,2.5231,2332059.0],["1988-04-12",2.5157,2.5305,2.4788,2.5009,2335421.0],["1988-04-13",2.4862,2.5083,2.4567,2.5083,2313987.0],["1988-04-14",2.4198,2.4641,2.3755,2.3977,3258326.0],["1988-04-15",2.3903,2.3977,2.3239,2.3829,7466035.0],["1988-04-18",2.3903,2.3903,2.346,2.3681,2524961.0],["1988-04-19",2.3681,2.3903,2.3165,2.3165,3295730.0],["1988-04-20",2.3165,2.3755,2.3091,2.3386,4202665.0],["1988-04-21",2.3534,2.3977,2.3165,2.346,3476024.0],["1988-04-22",2.3608,2.4124,2.3534,2.3977,1902126.0],["1988-04-25",2.3977,2.4419,2.3829,2.4272,1816812.0],["1988-04-26",2.4345,2.4788,2.4272,2.4419,2573712.0],["1988-04-27",2.4493,2.4567,2.405,2.4198,1307449.0],["1988-04-28",2.405,2.405,2.3829,2.405,1625171.0],["1988-04-29",2.3977,2.4124,2.3755,2.3977,1769322.0],["1988-05-02",2.3977,2.3977,2.3608,2.3829,1703340.0],["1988-05-03",2.3829,2.4124,2.3681,2.3977,2643476.0],["1988-05-04",2.3977,2.405,2.3681,2.3755,1334346.0],["1988-05-05",2.3681,2.3755,2.3165,2.3313,3645812.0],["1988-05-06",2.3165,2.346,2.3018,2.3018,2954894.0],["1988-05-09",2.3018,2.3239,2.287,2.3239,2170677.0],["1988-05-10",2.3313,2.3534,2.3239,2.346,2296336.0],["1988-05-11",2.3165,2.3313,2.2501,2.287,4412798.0],["1988-05-12",2.2944,2.3091,2.2722,2.2722,2432923.0],["1988-05-13",2.3018,2.3386,2.2944,2.3386,3267992.0],["1988-05-16",2.346,2.3829,2.3165,2.3755,2179082.0],["1988-05-17",2.3977,2.4124,2.3313,2.3386,3655898.0],["1988-05-18",2.3313,2.3386,2.287,2.2944,1896243.0],["1988-05-19",2.287,2.3386,2.2501,2.3313,2089985.0],["1988-05-20",2.3386,2.3534,2.3018,2.3534,1720991.0],["1988-05-23",2.3534,2.3608,2.3165,2.3386,1057811.0],["1988-05-24",2.3313,2.3534,2.3239,2.3534,1629794.0],["1988-05-25",2.3608,2.3829,2.3534,2.3608,2967922.0],["1988-05-26",2.346,2.3977,2.346,2.3977,1477657.0],["1988-05-27",2.3977,2.3977,2.3608,2.3755,1558348.0],["1988-05-31",2.3829,2.4788,2.3829,2.4714,2726689.0],["1988-06-01",2.4714,2.5673,2.4714,2.5673,3563019.0],["1988-06-02",2.56,2.56,2.5231,2.5231,2222790.0],["1988-06-03",2.4641,2.4714,2.3977,2.4345,7158399.0],["1988-06-06",2.4198,2.4272,2.3755,2.3903,3868974.0],["1988-06-07",2.3829,2.4124,2.3681,2.3903,3220502.0],["1988-06-08",2.3977,2.4788,2.3903,2.4641,5295358.0],["1988-06-09",2.4493,2.4788,2.4419,2.4419,2632970.0],["1988-06-10",2.4641,2.4788,2.4419,2.4493,1821855.0],["1988-06-13",2.4493,2.4714,2.4419,2.4493,2097550.0],["1988-06-14",2.4788,2.5009,2.4567,2.4714,2992718.0],["1988-06-15",2.4493,2.4862,2.4493,2.4862,1291059.0],["1988-06-16",2.4641,2.4641,2.4198,2.4419,2061828.0],["1988-06-17",2.4567,2.4567,2.3903,2.4198,4106424.0],["1988-06-20",2.3903,2.4198,2.3829,2.405,1624330.0],["1988-06-21",2.4198,2.4272,2.346,2.3903,2891013.0],["1988-06-22",2.4419,2.4567,2.3755,2.4198,3391551.0],["1988-06-23",2.4198,2.4272,2.3829,2.405,2092507.0],["1988-06-24",2.4124,2.4198,2.3681,2.3681,2656925.0],["1988-06-27",2.3634,2.3932,2.3261,2.3708,3987068.0],["1988-06-28",2.3783,2.4305,2.3708,2.4156,2488818.0],["1988-06-29",2.4081,2.4305,2.3783,2.423,2413170.0],["1988-06-30",2.4156,2.4305,2.4007,2.4156,1933646.0],["1988-07-01",2.423,2.4305,2.3708,2.3857,2200095.0],["1988-07-05",2.3708,2.4081,2.3634,2.4007,2764093.0],["1988-07-06",2.3857,2.4007,2.341,2.3708,2752746.0],["1988-07-07",2.3708,2.4007,2.3559,2.3932,2205979.0],["1988-07-08",2.3783,2.4081,2.3783,2.3857,1500772.0],["1988-07-11",2.3783,2.3932,2.3559,2.3708,1999628.0],["1988-07-12",2.3708,2.3783,2.3559,2.3783,1798741.0],["1988-07-13",2.3708,2.3783,2.3485,2.3559,2820409.0],["1988-07-14",2.3708,2.3783,2.3485,2.3634,3167969.0],["1988-07-15",2.3634,2.4305,2.3634,2.423,3180997.0],["1988-07-18",2.4156,2.4156,2.3783,2.4081,2137896.0],["1988-07-19",2.4156,2.4305,2.3783,2.4081,2139577.0],["1988-07-20",2.4156,2.4603,2.4081,2.4454,2602711.0],["1988-07-21",2.4528,2.4752,2.4305,2.4528,3521833.0],["1988-07-22",2.4528,2.4528,2.3932,2.4156,2507310.0],["1988-07-25",2.4007,2.4454,2.4007,2.4454,1539436.0],["1988-07-26",2.4379,2.4827,2.4379,2.4752,2140417.0],["1988-07-27",2.4827,2.5125,2.4454,2.4603,2093347.0],["1988-07-28",2.4603,2.5199,2.4603,2.5125,2438807.0],["1988-07-29",2.5199,2.5796,2.505,2.5721,3401637.0],["1988-08-01",2.5796,2.6094,2.5647,2.5796,1920618.0],["1988-08-02",2.5647,2.5945,2.5572,2.5647,1833623.0],["1988-08-03",2.5647,2.602,2.5423,2.5796,1965586.0],["1988-08-04",2.5945,2.602,2.5349,2.5349,1826478.0],["1988-08-05",2.5274,2.5423,2.4976,2.5199,1699138.0],["1988-08-08",2.5199,2.5498,2.505,2.5125,1081346.0],["1988-08-09",2.5125,2.5274,2.4454,2.5125,1465469.0],["1988-08-10",2.505,2.5125,2.4454,2.4678,1744526.0],["1988-08-11",2.4678,2.4901,2.4528,2.4901,1211628.0],["1988-08-12",2.4752,2.505,2.4678,2.505,1528089.0],["1988-08-15",2.4901,2.4976,2.4528,2.4528,972917.0],["1988-08-16",2.4528,2.5423,2.4454,2.5274,2824191.0],["1988-08-17",2.5199,2.5423,2.4827,2.4976,2016018.0],["1988-08-18",2.4976,2.5199,2.4827,2.5125,1391082.0],["1988-08-19",2.5199,2.5199,2.4752,2.4752,2077798.0],["1988-08-22",2.4901,2.4901,2.4305,2.4379,1376373.0],["1988-08-23",2.4603,2.505,2.4454,2.4976,1489425.0],["1988-08-24",2.505,2.5274,2.4901,2.5274,2248426.0],["1988-08-25",2.4976,2.505,2.4827,2.4901,1042681.0],["1988-08-26",2.4901,2.505,2.4827,2.505,768247.0],["1988-08-29",2.505,2.5572,2.505,2.5572,1564652.0],["1988-08-30",2.5572,2.5721,2.5423,2.5498,1262060.0],["1988-08-31",2.5572,2.5647,2.5199,2.5274,975859.0],["1988-09-01",2.505,2.5125,2.4528,2.4752,1848752.0],["1988-09-02",2.5199,2.5647,2.4976,2.5498,2982631.0],["1988-09-06",2.5647,2.602,2.5572,2.5945,2205559.0],["1988-09-07",2.6169,2.6243,2.5945,2.6094,1871447.0],["1988-09-08",2.6094,2.6318,2.5945,2.6243,2299278.0],["1988-09-09",2.6318,2.6392,2.587,2.6243,1953819.0],["1988-09-12",2.6094,2.6169,2.5945,2.602,1551624.0],["1988-09-13",2.5945,2.6318,2.5796,2.6243,1295261.0],["1988-09-14",2.6541,2.6616,2.602,2.6169,3894190.0],["1988-09-15",2.6094,2.6243,2.5945,2.5945,1905488.0],["1988-09-16",2.5796,2.6243,2.5796,2.6169,3631103.0],["1988-09-19",2.602,2.6094,2.5572,2.587,1417139.0],["1988-09-20",2.5721,2.6094,2.5721,2.6094,986786.0],["1988-09-21",2.602,2.6169,2.587,2.6094,1199861.0],["1988-09-22",2.6094,2.6169,2.5945,2.6169,932151.0],["1988-09-23",2.602,2.6094,2.587,2.6094,1573898.0],["1988-09-26",2.602,2.6169,2.5498,2.602,526594.0],["1988-09-27",2.6094,2.6169,2.587,2.587,877516.0],["1988-09-28",2.587,2.602,2.5721,2.5945,1107823.0],["1988-09-29",2.5945,2.6616,2.5945,2.6467,3906377.0],["1988-09-30",2.6467,2.6765,2.6392,2.6467,3785340.0],["1988-10-03",2.6419,2.6494,2.6118,2.6494,2061407.0],["1988-10-04",2.6569,2.6569,2.6343,2.6419,906935.0],["1988-10-05",2.6494,2.6644,2.6268,2.6644,1652068.0],["1988-10-06",2.6644,2.6644,2.6268,2.6494,1647445.0],["1988-10-07",2.6644,2.7322,2.6494,2.7322,3732387.0],["1988-10-10",2.7096,2.7322,2.7021,2.7171,941397.0],["1988-10-11",2.7171,2.7247,2.6946,2.7096,1234743.0],["1988-10-12",2.6946,2.7472,2.6343,2.6494,2556901.0],["1988-10-13",2.6268,2.6569,2.6268,2.6494,1715108.0],["1988-10-14",2.6795,2.6795,2.6268,2.6343,2089565.0],["1988-10-17",2.6268,2.6644,2.6193,2.6569,2110158.0],["1988-10-18",2.6569,2.6795,2.6419,2.6795,1203223.0],["1988-10-19",2.672,2.6946,2.6193,2.6419,2270700.0],["1988-10-20",2.6419,2.7096,2.6343,2.7096,2490079.0],["1988-10-21",2.7021,2.7171,2.6795,2.7171,2713241.0],["1988-10-24",2.7171,2.7171,2.6795,2.7021,2355174.0],["1988-10-25",2.7096,2.7171,2.6946,2.7096,1227598.0],["1988-10-26",2.7171,2.7247,2.7021,2.7171,1631895.0],["1988-10-27",2.7096,2.7096,2.6494,2.687,2778802.0],["1988-10-28",2.687,2.7021,2.6644,2.672,2064769.0],["1988-10-31",2.6644,2.6946,2.6644,2.672,1296942.0],["1988-11-01",2.672,2.6946,2.6118,2.6795,1659212.0],["1988-11-02",2.6795,2.7021,2.672,2.7021,1558768.0],["1988-11-03",2.7021,2.7021,2.6795,2.6795,1076723.0],["1988-11-04",2.6644,2.672,2.6343,2.6343,1410835.0],["1988-11-07",2.6193,2.6268,2.5892,2.6042,1939950.0],["1988-11-08",2.6042,2.6118,2.5591,2.5666,3175534.0],["1988-11-09",2.5741,2.5817,2.5515,2.5666,2046278.0],["1988-11-10",2.5817,2.5892,2.5666,2.5892,1905488.0],["1988-11-11",2.5741,2.5817,2.529,2.529,3361292.0],["1988-11-14",2.5515,2.5515,2.5139,2.5214,2350551.0],["1988-11-15",2.529,2.5591,2.529,2.544,1692413.0],["1988-11-16",2.5515,2.5591,2.4913,2.4989,2429981.0],["1988-11-17",2.5365,2.544,2.5064,2.5214,1591970.0],["1988-11-18",2.529,2.544,2.5139,2.544,2264396.0],["1988-11-21",2.544,2.5591,2.4989,2.5591,1889939.0],["1988-11-22",2.5515,2.6268,2.544,2.6193,1231381.0],["1988-11-23",2.6042,2.6569,2.6042,2.6494,1307449.0],["1988-11-25",2.6193,2.6193,2.5591,2.5817,1455803.0],["1988-11-28",2.5892,2.6193,2.5892,2.6042,926688.0],["1988-11-29",2.5967,2.6569,2.5967,2.6419,2087043.0],["1988-11-30",2.6569,2.672,2.6419,2.672,1557087.0],["1988-12-01",2.672,2.687,2.6569,2.6795,2211863.0],["1988-12-02",2.6569,2.687,2.6494,2.672,3391971.0],["1988-12-05",2.687,2.7096,2.672,2.687,1745367.0],["1988-12-06",2.6946,2.7322,2.6795,2.7322,2776281.0],["1988-12-07",2.7247,2.7472,2.7096,2.7247,2906983.0],["1988-12-08",2.7171,2.7623,2.7021,2.7021,1581883.0],["1988-12-09",2.7021,2.7397,2.7021,2.7322,2068972.0],["1988-12-12",2.7322,2.7698,2.7247,2.7472,2482935.0],["1988-12-13",2.7397,2.7548,2.7247,2.7548,1773104.0],["1988-12-14",2.7397,2.7472,2.7247,2.7397,1181789.0],["1988-12-15",2.7322,2.7472,2.7247,2.7247,2219007.0],["1988-12-16",2.7322,2.7397,2.7171,2.7247,3081394.0],["1988-12-19",2.7247,2.7849,2.7247,2.7698,2603971.0],["1988-12-20",2.7924,2.7999,2.7548,2.7548,2121505.0],["1988-12-21",2.7397,2.7698,2.7171,2.7548,2598508.0],["1988-12-22",2.7548,2.7623,2.7322,2.7397,1639039.0],["1988-12-23",2.7322,2.7623,2.7322,2.7548,610647.0],["1988-12-27",2.7548,2.7548,2.7247,2.7247,1088490.0],["1988-12-28",2.7247,2.7397,2.7171,2.7247,922485.0],["1988-12-29",2.7247,2.7623,2.7247,2.7623,1417979.0],["1988-12-30",2.7623,2.7699,2.7547,2.7547,1648706.0],["1989-01-03",2.7547,2.7547,2.6938,2.7014,2208501.0],["1989-01-04",2.7166,2.7395,2.7014,2.7395,1494468.0],["1989-01-05",2.7319,2.7547,2.7014,2.709,1728556.0],["1989-01-06",2.7166,2.7242,2.6862,2.6938,2200515.0],["1989-01-09",2.6938,2.7319,2.6938,2.7319,1408733.0],["1989-01-10",2.7395,2.7395,2.709,2.709,1300305.0],["1989-01-11",2.709,2.7319,2.709,2.7319,1233482.0],["1989-01-12",2.7395,2.7395,2.709,2.7166,2647259.0],["1989-01-13",2.7014,2.7242,2.7014,2.7166,2261034.0],["1989-01-16",2.7242,2.7319,2.6938,2.6938,1254496.0],["1989-01-17",2.7014,2.7014,2.6862,2.7014,1446557.0],["1989-01-18",2.7014,2.7395,2.6786,2.7395,2559423.0],["1989-01-19",2.709,2.7242,2.6862,2.7166,3284803.0],["1989-01-20",2.7242,2.7242,2.6862,2.6938,2505629.0],["1989-01-23",2.6938,2.709,2.6786,2.6786,2017279.0],["1989-01-24",2.6862,2.709,2.6786,2.6938,4035399.0],["1989-01-25",2.7014,2.709,2.6862,2.709,2222369.0],["1989-01-26",2.709,2.7547,2.7014,2.7471,3577729.0],["1989-01-27",2.7547,2.7927,2.7471,2.7775,3635305.0],["1989-01-30",2.7851,2.8156,2.7623,2.808,3418868.0],["1989-01-31",2.8156,2.8156,2.7775,2.8003,2961198.0],["1989-02-01",2.808,2.8156,2.7699,2.7927,2664069.0],["1989-02-02",2.7775,2.7851,2.7623,2.7699,1746207.0],["1989-02-03",2.7623,2.808,2.7623,2.808,3231429.0],["1989-02-06",2.808,2.8156,2.7851,2.8003,2464863.0],["1989-02-07",2.7927,2.8536,2.7851,2.8384,4434232.0],["1989-02-08",2.8384,2.8536,2.8156,2.8384,2737616.0],["1989-02-09",2.8384,2.884,2.8308,2.8384,5331081.0],["1989-02-10",2.8156,2.846,2.808,2.808,2879246.0],["1989-02-13",2.7851,2.808,2.7775,2.8003,2063509.0],["1989-02-14",2.8003,2.8156,2.7851,2.7851,1635677.0],["1989-02-15",2.7775,2.8156,2.7775,2.8156,2117723.0],["1989-02-16",2.8232,2.8384,2.8003,2.8232,1313333.0],["1989-02-17",2.8156,2.8384,2.808,2.8308,3655058.0],["1989-02-21",2.8384,2.846,2.8156,2.8384,1278030.0],["1989-02-22",2.8308,2.8308,2.7623,2.7775,1731498.0],["1989-02-23",2.7623,2.7851,2.7547,2.7699,1208266.0],["1989-02-24",2.7775,2.7851,2.7471,2.7471,2569089.0],["1989-02-27",2.7395,2.7547,2.7166,2.7319,1309550.0],["1989-02-28",2.7395,2.7547,2.7242,2.7471,1569275.0],["1989-03-01",2.7623,2.7623,2.709,2.7242,1861360.0],["1989-03-02",2.7319,2.7471,2.7166,2.7395,2200095.0],["1989-03-03",2.7471,2.7547,2.7319,2.7471,1199861.0],["1989-03-06",2.7547,2.7623,2.7471,2.7547,1287697.0],["1989-03-07",2.7547,2.7547,2.7242,2.7319,1644503.0],["1989-03-08",2.7242,2.7699,2.7166,2.7623,2259773.0],["1989-03-09",2.7699,2.8308,2.7623,2.8156,2886390.0],["1989-03-10",2.808,2.808,2.7699,2.7775,1970630.0],["1989-03-13",2.7927,2.8232,2.7851,2.8156,1551204.0],["1989-03-14",2.808,2.8232,2.8003,2.8156,1809247.0],["1989-03-15",2.8308,2.8308,2.8003,2.8232,2076537.0],["1989-03-16",2.8232,2.8917,2.8156,2.884,2832176.0],["1989-03-17",2.8003,2.8232,2.7851,2.8232,3167969.0],["1989-03-20",2.808,2.8232,2.7851,2.8003,1515481.0],["1989-03-21",2.8156,2.846,2.8156,2.8232,1472194.0],["1989-03-22",2.8232,2.8308,2.808,2.8308,1219613.0],["1989-03-23",2.8384,2.846,2.8156,2.8308,1857158.0],["1989-03-27",2.8156,2.8384,2.808,2.8384,2075276.0],["1989-03-28",2.8384,2.8536,2.8308,2.846,977960.0],["1989-03-29",2.8384,2.8612,2.8308,2.8384,1141864.0],["1989-03-30",2.8384,2.846,2.8232,2.8308,1277190.0],["1989-03-31",2.8384,2.8612,2.8384,2.8612,1354519.0],["1989-04-03",2.8689,2.9074,2.8612,2.892,2231195.0],["1989-04-04",2.892,2.892,2.8689,2.8766,1285595.0],["1989-04-05",2.8766,2.9151,2.8766,2.9074,1657111.0],["1989-04-06",2.9074,2.9228,2.892,2.9151,1207846.0],["1989-04-07",2.8997,2.9612,2.8997,2.9458,1987440.0],["1989-04-10",2.9535,2.9689,2.9458,2.9689,1262060.0],["1989-04-11",2.9612,2.9766,2.9535,2.9612,2075276.0],["1989-04-12",2.9535,2.9689,2.9535,2.9689,2085362.0],["1989-04-13",2.9535,2.9535,2.9228,2.9304,1079244.0],["1989-04-14",2.9612,2.992,2.9535,2.9766,2130751.0],["1989-04-17",2.9766,2.9843,2.9612,2.9766,1373851.0],["1989-04-18",2.992,3.0074,2.9843,2.9997,1982817.0],["1989-04-19",2.992,2.9997,2.9689,2.9843,2590103.0],["1989-04-20",2.9997,2.9997,2.9304,2.9381,2239180.0],["1989-04-21",2.9458,2.9766,2.9304,2.9689,2559423.0],["1989-04-24",2.9535,2.992,2.9458,2.9535,1204484.0],["1989-04-25",2.9535,2.9612,2.9151,2.9228,1687790.0],["1989-04-26",2.9228,2.9381,2.892,2.9228,2493861.0],["1989-04-27",2.9381,2.9843,2.9228,2.9766,2152605.0],["1989-04-28",2.9843,2.992,2.9612,2.9843,2431662.0],["1989-05-01",2.9766,3.0074,2.9535,3.0074,1940370.0],["1989-05-02",3.015,3.0381,3.0074,3.015,2091666.0],["1989-05-03",3.0074,3.0304,3.0074,3.015,1709644.0],["1989-05-04",3.015,3.0227,2.992,3.0074,1033015.0],["1989-05-05",3.0227,3.0381,2.9997,3.0074,1487323.0],["1989-05-08",2.9997,2.9997,2.9689,2.9843,1248612.0],["1989-05-09",2.992,3.0074,2.9766,2.9843,1173384.0],["1989-05-10",2.9997,3.0227,2.992,3.015,1612142.0],["1989-05-11",3.0227,3.0381,3.0074,3.0227,1305348.0],["1989-05-12",3.0612,3.0997,3.0612,3.0997,3336076.0],["1989-05-15",3.1073,3.1227,3.0766,3.1227,3459634.0],["1989-05-16",3.1073,3.1227,3.092,3.115,2557322.0],["1989-05-17",3.1227,3.1304,3.092,3.1227,3404579.0],["1989-05-18",3.115,3.1304,3.1073,3.115,3246979.0],["1989-05-19",3.1304,3.1381,3.115,3.1227,3168810.0],["1989-05-22",3.1381,3.1535,3.092,3.1073,2240441.0],["1989-05-23",3.0843,3.092,3.0458,3.0458,2266918.0],["1989-05-24",3.0535,3.0612,3.0227,3.0612,2075276.0],["1989-05-25",3.0458,3.0766,3.0458,3.0766,1122112.0],["1989-05-26",3.092,3.0997,3.0766,3.0997,1045203.0],["1989-05-30",3.0997,3.1073,3.0227,3.0535,3068366.0],["1989-05-31",3.0535,3.092,3.0458,3.0766,1480179.0],["1989-06-01",3.0766,3.0766,3.0458,3.0535,1615084.0],["1989-06-02",3.0612,3.0766,3.0381,3.0689,2131592.0],["1989-06-05",3.0766,3.0997,3.0381,3.0381,2119824.0],["1989-06-06",3.0535,3.0689,3.0074,3.0535,2163532.0],["1989-06-07",3.0612,3.0997,3.0612,3.0843,3263369.0],["1989-06-08",3.092,3.0997,3.0612,3.0612,1415037.0],["1989-06-09",3.0535,3.0843,3.0381,3.0766,2151765.0],["1989-06-12",3.0766,3.0766,3.0535,3.0689,1403270.0],["1989-06-13",3.0304,3.0535,3.0227,3.0304,3237313.0],["1989-06-14",3.0227,3.0304,2.9458,2.9612,3386928.0],["1989-06-15",2.9535,2.9612,2.9074,2.9458,2782164.0],["1989-06-16",2.9151,2.9535,2.9151,2.9381,4662016.0],["1989-06-19",2.9381,2.9689,2.9228,2.9689,1445297.0],["1989-06-20",2.9612,2.992,2.9535,2.9535,2987254.0],["1989-06-21",2.9689,2.9766,2.9304,2.9458,2521179.0],["1989-06-22",2.9381,2.9535,2.9228,2.9458,2126969.0],["1989-06-23",2.9766,3.0458,2.9689,3.0304,2874203.0],["1989-06-26",3.0304,3.0458,3.0227,3.0304,2790990.0],["1989-06-27",3.0458,3.0612,3.0304,3.0612,4820457.0],["1989-06-28",3.0612,3.0612,3.015,3.0535,1498250.0],["1989-06-29",3.0304,3.0304,2.9843,2.992,1394865.0],["1989-06-30",2.9842,2.9997,2.9298,2.9764,3090220.0],["1989-07-03",3.0075,3.0153,2.9842,3.0075,839272.0],["1989-07-05",2.9997,3.0075,2.9687,2.9842,1848752.0],["1989-07-06",3.0231,3.0231,2.992,3.0075,1293580.0],["1989-07-07",3.0231,3.0386,3.0075,3.0386,1835304.0],["1989-07-10",3.0464,3.0697,3.0231,3.0697,1622229.0],["1989-07-11",3.093,3.1241,3.0775,3.0775,1459586.0],["1989-07-12",3.0775,3.0852,3.0541,3.0697,2479572.0],["1989-07-13",3.0697,3.0775,3.0541,3.0697,1138082.0],["1989-07-14",3.0852,3.1008,3.0619,3.093,2482935.0],["1989-07-17",3.093,3.1863,3.0852,3.1629,2354753.0],["1989-07-18",3.1552,3.1629,3.1241,3.1552,1827739.0],["1989-07-19",3.1629,3.194,3.1474,3.1863,2547235.0],["1989-07-20",3.194,3.2407,3.1863,3.2018,3526036.0],["1989-07-21",3.1863,3.2173,3.1863,3.2096,2717443.0],["1989-07-24",3.2096,3.2173,3.1863,3.194,1650807.0],["1989-07-25",3.2096,3.2407,3.194,3.2096,1628112.0],["1989-07-26",3.194,3.2251,3.1785,3.2251,2047538.0],["1989-07-27",3.0308,3.1085,2.9997,3.0775,19139777.0],["1989-07-28",3.0464,3.0541,2.9764,2.9997,24918022.0],["1989-07-31",2.9997,3.0386,2.9842,2.9997,18440874.0],["1989-08-01",3.0075,3.0075,2.9997,2.9997,7662299.0],["1989-08-02",2.992,3.0075,2.992,2.9997,7525292.0],["1989-08-03",2.9997,2.9997,2.9531,2.9531,5762694.0],["1989-08-04",2.9376,2.9453,2.9143,2.9298,5134816.0],["1989-08-07",2.9298,2.9376,2.922,2.9376,3250761.0],["1989-08-08",2.9376,2.9453,2.9298,2.9376,7946399.0],["1989-08-09",2.9376,2.9376,2.922,2.922,3968577.0],["1989-08-10",2.9298,2.9842,2.9065,2.9764,10309978.0],["1989-08-11",2.9997,3.0075,2.9842,2.992,6876821.0],["1989-08-14",2.9764,2.9842,2.9609,2.9764,3661782.0],["1989-08-15",2.9764,2.9764,2.9609,2.9687,3548310.0],["1989-08-16",2.9687,2.9764,2.9687,2.9764,4066499.0],["1989-08-17",2.9764,2.992,2.9687,2.9687,6153542.0],["1989-08-18",2.9764,3.0075,2.9687,3.0075,5502549.0],["1989-08-21",3.0231,3.0619,3.0153,3.0308,9013036.0],["1989-08-22",3.0308,3.0308,3.0075,3.0308,7186557.0],["1989-08-23",3.0308,3.0464,3.0231,3.0386,6038389.0],["1989-08-24",3.0308,3.0697,3.0153,3.0697,7350041.0],["1989-08-25",3.0852,3.1085,3.0541,3.0852,5046981.0],["1989-08-28",3.0697,3.0852,3.0619,3.0852,4301428.0],["1989-08-29",3.0852,3.093,3.0697,3.0697,4630917.0],["1989-08-30",3.0775,3.0852,3.0619,3.0619,5754289.0],["1989-08-31",3.0697,3.0775,3.0541,3.0697,3279760.0],["1989-09-01",3.0697,3.1163,3.0619,3.1163,7129821.0],["1989-09-05",3.1241,3.1629,3.1163,3.1629,8517962.0],["1989-09-06",3.1785,3.194,3.1629,3.1785,6535144.0],["1989-09-07",3.1785,3.1785,3.1707,3.1707,5310067.0],["1989-09-08",3.1707,3.1707,3.1163,3.1552,4991505.0],["1989-09-11",3.1474,3.1474,3.1008,3.1163,2815365.0],["1989-09-12",3.1241,3.1319,3.1163,3.1163,3600003.0],["1989-09-13",3.1163,3.1163,3.1008,3.1085,3698345.0],["1989-09-14",3.1085,3.1085,3.0775,3.0852,3668086.0],["1989-09-15",3.0852,3.0852,3.0697,3.0775,6108153.0],["1989-09-18",3.0775,3.0852,3.0697,3.0852,3883683.0],["1989-09-19",3.0852,3.1009,3.0774,3.0931,5426901.0],["1989-09-20",3.0931,3.1245,3.0931,3.1245,4424986.0],["1989-09-21",3.1245,3.148,3.1166,3.1323,4551907.0],["1989-09-22",3.1402,3.1559,3.1323,3.1559,4373293.0],["1989-09-25",3.1402,3.148,3.1245,3.148,4187956.0],["1989-09-26",3.148,3.1637,3.1402,3.148,5531128.0],["1989-09-27",3.148,3.2265,3.148,3.2265,7845956.0],["1989-09-28",3.2422,3.2972,3.2422,3.2893,7627837.0],["1989-09-29",3.3207,3.3521,3.3129,3.3129,7264307.0],["1989-10-02",3.3207,3.3207,3.2893,3.2972,3465938.0],["1989-10-03",3.2972,3.3678,3.2972,3.36,7326086.0],["1989-10-04",3.3443,3.4228,3.3286,3.3757,9851467.0],["1989-10-05",3.3835,3.3992,3.3521,3.3757,6151441.0],["1989-10-06",3.3835,3.4071,3.3757,3.3914,5752608.0],["1989-10-09",3.3992,3.4071,3.3757,3.4071,2583378.0],["1989-10-10",3.4385,3.4542,3.4149,3.4385,5373948.0],["1989-10-11",3.4071,3.4228,3.3757,3.3914,3685737.0],["1989-10-12",3.3835,3.3914,3.3207,3.3286,3537803.0],["1989-10-13",3.3286,3.36,3.148,3.1637,7790060.0],["1989-10-16",3.1559,3.36,3.1088,3.2579,17130904.0],["1989-10-17",3.203,3.2422,3.1402,3.2265,11416960.0],["1989-10-18",3.1951,3.2501,3.1873,3.203,7613968.0],["1989-10-19",3.2344,3.3443,3.2344,3.3129,8357840.0],["1989-10-20",3.3129,3.3207,3.2344,3.2658,9029006.0],["1989-10-23",3.2658,3.2972,3.2501,3.2893,5354616.0],["1989-10-24",3.2893,3.2893,3.1951,3.2815,10390669.0],["1989-10-25",3.2658,3.3129,3.2658,3.2736,5068414.0],["1989-10-26",3.2344,3.2658,3.2108,3.2422,3399536.0],["1989-10-27",3.2422,3.2501,3.1794,3.203,4145929.0],["1989-10-30",3.203,3.2501,3.203,3.2422,2826292.0],["1989-10-31",3.2579,3.3443,3.2579,3.3129,6580113.0],["1989-11-01",3.3207,3.3914,3.3129,3.3914,5436988.0],["1989-11-02",3.3835,3.415,3.3286,3.3914,5533649.0],["1989-11-03",3.36,3.3992,3.3443,3.3757,3931593.0],["1989-11-06",3.3443,3.36,3.3129,3.3207,3157042.0],["1989-11-07",3.3129,3.3757,3.305,3.3678,4553167.0],["1989-11-08",3.3835,3.4071,3.3678,3.3757,7455528.0],["1989-11-09",3.3835,3.4228,3.3757,3.3992,4770865.0],["1989-11-10",3.4149,3.4464,3.4149,3.4385,5939206.0],["1989-11-13",3.4464,3.4542,3.3914,3.4307,4063557.0],["1989-11-14",3.4228,3.4228,3.3678,3.3835,3920666.0],["1989-11-15",3.4228,3.4935,3.3992,3.4935,9624944.0],["1989-11-16",3.4778,3.4935,3.4542,3.4778,8509977.0],["1989-11-17",3.4699,3.5013,3.4699,3.4856,4811631.0],["1989-11-20",3.4856,3.5013,3.4385,3.4385,3571005.0],["1989-11-21",3.4307,3.5013,3.3914,3.4385,4716651.0],["1989-11-22",3.4385,3.5327,3.4385,3.5249,7602201.0],["1989-11-24",3.5327,3.5484,3.5249,3.5406,3879060.0],["1989-11-27",3.5406,3.572,3.5249,3.5484,4744389.0],["1989-11-28",3.5484,3.572,3.5327,3.5484,4269908.0],["1989-11-29",3.5327,3.5327,3.4699,3.4778,2688865.0],["1989-11-30",3.4778,3.5092,3.4542,3.4935,4254778.0],["1989-12-01",3.5092,3.5798,3.4385,3.5641,6512450.0],["1989-12-04",3.572,3.5955,3.5563,3.5798,5742942.0],["1989-12-05",3.6348,3.6426,3.5563,3.5563,4078686.0],["1989-12-06",3.572,3.5877,3.5563,3.572,3389029.0],["1989-12-07",3.5877,3.6112,3.5327,3.5641,3249501.0],["1989-12-08",3.5798,3.6034,3.5641,3.5877,3059960.0],["1989-12-11",3.5877,3.5877,3.5013,3.5327,3812238.0],["1989-12-12",3.5484,3.5484,3.4935,3.5092,3094843.0],["1989-12-13",3.517,3.5249,3.4856,3.5092,4601918.0],["1989-12-14",3.5013,3.5484,3.4935,3.5327,3573526.0],["1989-12-15",3.5484,3.5484,3.4935,3.5092,7586651.0],["1989-12-18",3.5013,3.5641,3.4699,3.4856,4634699.0],["1989-12-19",3.4856,3.4856,3.4385,3.4699,3347843.0],["1989-12-20",3.4856,3.517,3.4621,3.4778,4195941.0],["1989-12-21",3.4621,3.5013,3.4464,3.5013,3430215.0],["1989-12-22",3.4856,3.5092,3.4856,3.5013,3242356.0],["1989-12-26",3.5013,3.5013,3.4778,3.4856,687976.0],["1989-12-27",3.4856,3.5249,3.4778,3.517,2398461.0],["1989-12-28",3.517,3.5798,3.517,3.5641,3130986.0],["1989-12-29",3.5581,3.5819,3.5502,3.5502,3438621.0],["1990-01-02",3.5502,3.6136,3.5343,3.6136,4047587.0],["1990-01-03",3.6294,3.6928,3.6136,3.6849,6326272.0],["1990-01-04",3.669,3.6849,3.5977,3.6611,3905957.0],["1990-01-05",3.6294,3.6532,3.5502,3.5502,4418682.0],["1990-01-08",3.5343,3.5819,3.5264,3.5739,3356669.0],["1990-01-09",3.5581,3.6215,3.5185,3.5185,4338831.0],["1990-01-10",3.5422,3.5739,3.5185,3.566,5549199.0],["1990-01-11",3.5819,3.6136,3.5739,3.6056,2700633.0],["1990-01-12",3.4868,3.6056,3.4868,3.4868,4899047.0],["1990-01-15",3.4709,3.4947,3.4313,3.4471,3393652.0],["1990-01-16",3.3837,3.4868,3.3758,3.4788,4286718.0],["1990-01-17",3.4709,3.5422,3.4551,3.5026,4394727.0],["1990-01-18",3.4551,3.5185,3.4551,3.5185,4339252.0],["1990-01-19",3.5502,3.5581,3.5026,3.5264,4570819.0],["1990-01-22",3.5185,3.5185,3.36,3.3758,4781372.0],["1990-01-23",3.3917,3.4154,3.3441,3.3679,5624427.0],["1990-01-24",3.2649,3.3917,3.257,3.3679,7652633.0],["1990-01-25",3.3996,3.4075,3.2807,3.3203,6084198.0],["1990-01-26",3.3045,3.3204,3.2015,3.2966,6778058.0],["1990-01-29",3.3283,3.3362,3.249,3.3045,3128044.0],["1990-01-30",3.2887,3.3124,3.2332,3.2728,3730706.0],["1990-01-31",3.2887,3.3124,3.2649,3.2887,5811025.0],["1990-02-01",3.3124,3.3837,3.3045,3.3837,5164655.0],["1990-02-02",3.3837,3.4154,3.3441,3.352,4975115.0],["1990-02-05",3.3283,3.36,3.3283,3.3441,2841842.0],["1990-02-06",3.3283,3.3362,3.2887,3.3045,2369042.0],["1990-02-07",3.2807,3.3837,3.2649,3.3837,3478126.0],["1990-02-08",3.3758,3.4154,3.3045,3.3283,3692462.0],["1990-02-09",3.3441,3.352,3.2966,3.3203,4660756.0],["1990-02-12",3.3124,3.3441,3.2807,3.3203,2089565.0],["1990-02-13",3.3521,3.3758,3.3362,3.3679,3653377.0],["1990-02-14",3.3837,3.4154,3.3758,3.3996,2114781.0],["1990-02-15",3.3996,3.4551,3.3917,3.4392,2603131.0],["1990-02-16",3.4709,3.4947,3.4075,3.4075,4234605.0],["1990-02-20",3.36,3.3758,3.3283,3.36,2777121.0],["1990-02-21",3.3045,3.3441,3.2887,3.3283,5187350.0],["1990-02-22",3.3283,3.3837,3.2807,3.2807,3466358.0],["1990-02-23",3.2649,3.2966,3.2015,3.2332,5675279.0],["1990-02-26",3.2411,3.3204,3.2411,3.3124,3197388.0],["1990-02-27",3.3124,3.352,3.2966,3.3203,3890407.0],["1990-02-28",3.3124,3.3441,3.2966,3.2966,4576702.0],["1990-03-01",3.2807,3.36,3.2728,3.3203,4046746.0],["1990-03-02",3.3283,3.36,3.3045,3.36,3484430.0],["1990-03-05",3.3441,3.3917,3.3204,3.3283,3404159.0],["1990-03-06",3.3362,3.3837,3.3362,3.3758,3186040.0],["1990-03-07",3.3758,3.3996,3.352,3.36,2996920.0],["1990-03-08",3.3679,3.4234,3.352,3.4075,4581325.0],["1990-03-09",3.4075,3.4392,3.3758,3.4313,3622277.0],["1990-03-12",3.3758,3.4075,3.3441,3.4075,3304135.0],["1990-03-13",3.3837,3.3917,3.3124,3.3124,3174273.0],["1990-03-14",3.2966,3.3362,3.2807,3.3203,3398275.0],["1990-03-15",3.3362,3.3441,3.3124,3.3124,2816626.0],["1990-03-16",3.352,3.3679,3.3283,3.36,5032691.0],["1990-03-19",3.3441,3.3758,3.3283,3.3758,3204112.0],["1990-03-20",3.36,3.3758,3.3362,3.36,3960592.0],["1990-03-21",3.36,3.3837,3.3362,3.3441,3219241.0],["1990-03-22",3.3124,3.3283,3.2332,3.2887,5020504.0],["1990-03-23",3.3045,3.3124,3.2807,3.3124,3465097.0],["1990-03-26",3.3362,3.36,3.3283,3.3441,2370723.0],["1990-03-27",3.3362,3.3917,3.3283,3.3917,2604812.0],["1990-03-28",3.3996,3.4154,3.3758,3.3917,2391316.0],["1990-03-29",3.3917,3.4075,3.36,3.3917,2575393.0],["1990-03-30",3.3837,3.4234,3.3758,3.3758,2143359.0],["1990-04-02",3.3537,3.4098,3.3297,3.4098,4265705.0],["1990-04-03",3.4258,3.4898,3.4178,3.4898,6102270.0],["1990-04-04",3.4978,3.5218,3.4738,3.4818,4782213.0],["1990-04-05",3.4818,3.5058,3.4658,3.4978,2871681.0],["1990-04-06",3.4978,3.5058,3.4578,3.4818,2239600.0],["1990-04-09",3.4818,3.5298,3.4818,3.5218,2775860.0],["1990-04-10",3.5218,3.5458,3.4898,3.5218,2743920.0],["1990-04-11",3.5378,3.5698,3.5058,3.5138,2722486.0],["1990-04-12",3.5138,3.5538,3.5058,3.5538,2553119.0],["1990-04-16",3.5698,3.5939,3.5058,3.5218,3185620.0],["1990-04-17",3.5138,3.5218,3.4978,3.5138,3190663.0],["1990-04-18",3.5138,3.5138,3.4338,3.4658,3313801.0],["1990-04-19",3.4338,3.4738,3.4178,3.4178,3974881.0],["1990-04-20",3.4018,3.4258,3.3617,3.3777,5615601.0],["1990-04-23",3.3617,3.3617,3.3137,3.3377,4429189.0],["1990-04-24",3.3617,3.3777,3.3457,3.3697,4229562.0],["1990-04-25",3.3857,3.4498,3.3697,3.3777,4486345.0],["1990-04-26",3.4258,3.5218,3.4178,3.5138,8817612.0],["1990-04-27",3.5298,3.5859,3.5138,3.5298,8675982.0],["1990-04-30",3.5458,3.5939,3.5138,3.5939,5520621.0],["1990-05-01",3.6099,3.6259,3.5618,3.6019,7883359.0],["1990-05-02",3.6019,3.6339,3.5778,3.6339,4378337.0],["1990-05-03",3.6339,3.6419,3.5858,3.5939,3621857.0],["1990-05-04",3.6179,3.6259,3.5859,3.6099,4911234.0],["1990-05-07",3.6019,3.6579,3.5939,3.6499,4421204.0],["1990-05-08",3.6659,3.7139,3.6499,3.7139,6566664.0],["1990-05-09",3.6979,3.7619,3.6979,3.7459,9389174.0],["1990-05-10",3.7619,3.818,3.7539,3.802,7069303.0],["1990-05-11",3.826,3.858,3.7699,3.85,11209348.0],["1990-05-14",3.842,3.874,3.802,3.842,8733558.0],["1990-05-15",3.794,3.826,3.7619,3.794,5736218.0],["1990-05-16",3.794,3.802,3.7299,3.7459,5591646.0],["1990-05-17",3.7699,3.81,3.7539,3.786,6396036.0],["1990-05-18",3.778,3.794,3.7219,3.786,4909133.0],["1990-05-21",3.778,3.882,3.7619,3.874,4878874.0],["1990-05-22",3.906,3.93,3.874,3.93,5350413.0],["1990-05-23",3.946,3.962,3.922,3.962,4820877.0],["1990-05-24",3.962,3.962,3.906,3.946,3362552.0],["1990-05-25",3.906,3.93,3.89,3.89,3881582.0],["1990-05-29",3.882,3.97,3.874,3.962,3886625.0],["1990-05-30",3.9861,3.9941,3.954,3.962,4179550.0],["1990-05-31",3.93,3.97,3.906,3.922,3326830.0],["1990-06-01",3.938,3.962,3.898,3.93,4661176.0],["1990-06-04",3.938,4.0021,3.922,3.9861,4983941.0],["1990-06-05",4.0021,4.0101,3.954,3.978,4083730.0],["1990-06-06",3.9781,4.0021,3.9701,3.9861,3008268.0],["1990-06-07",3.9941,4.0101,3.93,3.954,3103668.0],["1990-06-08",3.954,3.97,3.858,3.874,3741633.0],["1990-06-11",3.858,3.914,3.858,3.914,3337757.0],["1990-06-12",3.914,4.0021,3.898,3.9941,4580905.0],["1990-06-13",4.0021,4.0181,3.9781,3.9861,4345135.0],["1990-06-14",3.97,3.9861,3.946,3.962,2456458.0],["1990-06-15",3.93,3.9861,3.93,3.962,5783708.0],["1990-06-18",3.946,3.946,3.906,3.914,3035165.0],["1990-06-19",3.89,3.938,3.89,3.922,3988749.0],["1990-06-20",3.938,3.962,3.922,3.962,3298672.0],["1990-06-21",3.962,4.0181,3.954,4.0101,3974040.0],["1990-06-22",4.0181,4.0741,3.93,3.946,6543129.0],["1990-06-25",3.954,3.962,3.906,3.906,3194446.0],["1990-06-26",3.954,3.962,3.914,3.93,2905723.0],["1990-06-27",3.93,4.0581,3.922,4.0501,5319734.0],["1990-06-28",4.0741,4.1381,4.0661,4.1301,4440116.0],["1990-06-29",4.1321,4.1644,4.0836,4.0917,4435913.0],["1990-07-02",4.0836,4.0998,4.0514,4.0998,2474949.0],["1990-07-03",4.1321,4.1563,4.1159,4.1563,3851743.0],["1990-07-05",4.1482,4.1482,4.0836,4.0917,3597481.0],["1990-07-06",4.0756,4.124,4.0675,4.1159,3081394.0],["1990-07-09",4.1079,4.1159,4.0352,4.0836,2848987.0],["1990-07-10",4.0917,4.0998,4.0675,4.0756,3859728.0],["1990-07-11",4.0836,4.1401,4.0756,4.1321,4825920.0],["1990-07-12",4.124,4.1805,4.0998,4.1643,5494564.0],["1990-07-13",4.1805,4.2289,4.1724,4.1966,5919874.0],["1990-07-16",4.2208,4.2531,4.2047,4.2451,3755502.0],["1990-07-17",4.2531,4.2531,4.1563,4.1805,4005560.0],["1990-07-18",4.1724,4.1886,4.1159,4.1482,3595380.0],["1990-07-19",4.1482,4.1724,4.124,4.1724,3145275.0],["1990-07-20",4.1724,4.2208,4.0998,4.1321,4928465.0],["1990-07-23",4.0756,4.1966,3.9384,4.0433,7041986.0],["1990-07-24",4.0594,4.0594,3.9626,4.0272,3846699.0],["1990-07-25",4.0029,4.0836,4.0029,4.0756,3376001.0],["1990-07-26",4.0756,4.1401,4.0514,4.1079,5732015.0],["1990-07-27",4.0836,4.0998,4.0675,4.0756,2556901.0],["1990-07-30",4.0594,4.1321,4.0352,4.124,2952793.0],["1990-07-31",4.1724,4.2289,4.1482,4.1966,4327484.0],["1990-08-01",4.2047,4.2208,4.1563,4.1966,2611116.0],["1990-08-02",4.1159,4.1321,4.0029,4.0191,7566478.0],["1990-08-03",3.9061,3.9626,3.7608,3.9061,11899846.0],["1990-08-06",3.7124,3.8012,3.6317,3.777,9752284.0],["1990-08-07",3.8577,3.8819,3.8335,3.8819,7514786.0],["1990-08-08",3.8819,3.9868,3.8657,3.9707,5245346.0],["1990-08-09",3.9626,4.0029,3.9384,3.9868,3802151.0],["1990-08-10",3.9949,3.9949,3.8738,3.9545,3572265.0],["1990-08-13",3.9061,3.9949,3.8819,3.9868,5360920.0],["1990-08-14",3.9464,3.9868,3.9061,3.9707,4567036.0],["1990-08-15",3.9949,4.0272,3.9707,3.9949,3881161.0],["1990-08-16",3.9545,3.9707,3.9142,3.9142,3792485.0],["1990-08-17",3.8577,3.9222,3.8093,3.8496,6680977.0],["1990-08-20",3.8577,3.8819,3.8254,3.8738,2976748.0],["1990-08-21",3.8173,3.8335,3.6963,3.785,5348312.0],["1990-08-22",3.8173,3.8254,3.6801,3.6801,4609903.0],["1990-08-23",3.5913,3.6801,3.5752,3.6156,5894238.0],["1990-08-24",3.7285,3.8254,3.5913,3.7285,6212800.0],["1990-08-27",3.8577,3.898,3.8254,3.8415,5792954.0],["1990-08-28",3.8335,3.8738,3.8173,3.8335,3659261.0],["1990-08-29",3.8254,3.9626,3.8093,3.9222,5139019.0],["1990-08-30",3.9384,3.9545,3.8819,3.898,4123655.0],["1990-08-31",3.898,3.9303,3.8496,3.9303,2295075.0],["1990-09-04",3.89,3.9707,3.8738,3.9707,2087884.0],["1990-09-05",3.9868,4.0272,3.9222,3.9464,3506284.0],["1990-09-06",3.9222,3.9303,3.8173,3.89,3221343.0],["1990-09-07",3.8819,3.9303,3.8738,3.9222,3059540.0],["1990-09-10",3.9464,3.9868,3.8657,3.8819,3467619.0],["1990-09-11",3.898,3.9222,3.8577,3.8819,2696010.0],["1990-09-12",3.898,3.9384,3.89,3.9384,3228908.0],["1990-09-13",3.9303,3.9545,3.8738,3.8819,2837219.0],["1990-09-14",3.8496,3.8738,3.8335,3.8415,2948590.0],["1990-09-17",3.8415,3.898,3.8335,3.8819,3229748.0],["1990-09-18",3.8657,3.89,3.8093,3.8657,5997623.0],["1990-09-19",3.8738,3.8819,3.777,3.777,4579224.0],["1990-09-20",3.7447,3.7608,3.6963,3.7285,3770211.0],["1990-09-21",3.7043,3.7205,3.6478,3.6963,5341167.0],["1990-09-24",3.6478,3.6801,3.6156,3.6398,3747516.0],["1990-09-25",3.6478,3.7285,3.6478,3.7285,4253938.0],["1990-09-26",3.7285,3.7528,3.664,3.6801,5245346.0],["1990-09-27",3.7043,3.7285,3.5994,3.6478,3697925.0],["1990-09-28",3.5833,3.7608,3.5833,3.7285,4751533.0],["1990-10-01",3.8445,3.9586,3.8038,3.9586,6538086.0],["1990-10-02",3.9911,4.0319,3.9178,3.926,5086486.0],["1990-10-03",3.926,3.9504,3.8527,3.869,2906983.0],["1990-10-04",3.869,3.926,3.8608,3.8934,3296150.0],["1990-10-05",3.8038,3.9178,3.8038,3.8771,4593093.0],["1990-10-08",3.926,3.9749,3.9178,3.9586,2580857.0],["1990-10-09",3.9504,3.9586,3.8445,3.8445,3371378.0],["1990-10-10",3.8445,3.8853,3.7631,3.8038,4199723.0],["1990-10-11",3.812,3.8282,3.7224,3.7468,4541820.0],["1990-10-12",3.7712,3.8282,3.7305,3.7712,5155830.0],["1990-10-15",3.7875,3.8771,3.7224,3.8445,4517024.0],["1990-10-16",3.8364,3.8934,3.812,3.8282,2927577.0],["1990-10-17",3.8282,3.9016,3.8201,3.8364,3741633.0],["1990-10-18",3.8934,3.9667,3.8771,3.9504,5106658.0],["1990-10-19",4.0074,4.04,3.926,4.04,6550274.0],["1990-10-22",4.04,4.1215,4.0237,4.0889,5282330.0],["1990-10-23",4.0807,4.1215,3.9423,4.0807,7360127.0],["1990-10-24",4.0726,4.1296,4.0645,4.1215,4561573.0],["1990-10-25",4.1215,4.1296,4.0482,4.0889,2815786.0],["1990-10-26",4.0645,4.0726,4.0237,4.0237,2739297.0],["1990-10-29",4.04,4.0563,3.926,3.9586,3540745.0],["1990-10-30",3.9586,3.9749,3.8608,3.9178,5108760.0],["1990-10-31",3.9178,3.9341,3.8282,3.8364,4653191.0],["1990-11-01",3.8364,3.869,3.7631,3.8608,6993235.0],["1990-11-02",3.9097,3.9504,3.8934,3.9504,3807194.0],["1990-11-05",3.9667,4.0237,3.9586,3.9993,3483169.0],["1990-11-06",3.9911,4.0074,3.9586,3.9586,2011816.0],["1990-11-07",3.9504,3.9911,3.9178,3.9178,2727950.0],["1990-11-08",3.9015,3.983,3.8934,3.9586,3212937.0],["1990-11-09",3.9423,4.0482,3.9341,4.0482,3447866.0],["1990-11-12",4.0807,4.1133,4.0807,4.1052,2888492.0],["1990-11-13",4.0889,4.097,4.0563,4.0645,2203457.0],["1990-11-14",4.0563,4.1378,4.0563,4.0889,2718704.0],["1990-11-15",4.097,4.1133,4.0563,4.0563,2157648.0],["1990-11-16",4.0726,4.1215,4.0319,4.1052,4675885.0],["1990-11-19",4.1296,4.1703,4.1215,4.1622,3411303.0],["1990-11-20",4.1541,4.1785,4.097,4.1052,3493676.0],["1990-11-21",4.097,4.1052,4.0156,4.0645,3966055.0],["1990-11-23",4.0807,4.1133,4.0726,4.0889,1375953.0],["1990-11-26",4.0482,4.1378,4.04,4.1296,2848987.0],["1990-11-27",4.1215,4.1459,4.097,4.1378,2701473.0],["1990-11-28",4.1215,4.1622,4.1052,4.1541,2459820.0],["1990-11-29",4.1215,4.1459,4.1133,4.1215,3600423.0],["1990-11-30",4.1215,4.2925,4.1133,4.2844,6626342.0],["1990-12-03",4.3088,4.3332,4.2436,4.2844,3976562.0],["1990-12-04",4.2844,4.317,4.2436,4.317,3587395.0],["1990-12-05",4.3088,4.317,4.2844,4.2925,3768950.0],["1990-12-06",4.3495,4.3577,4.3088,4.317,4614106.0],["1990-12-07",4.3007,4.3984,4.2925,4.3577,4290081.0],["1990-12-10",4.3414,4.3658,4.3007,4.3577,3088959.0],["1990-12-11",4.374,4.4066,4.3332,4.3577,3872756.0],["1990-12-12",4.374,4.431,4.3658,4.4147,5294518.0],["1990-12-13",4.4228,4.4228,4.3658,4.3658,2699792.0],["1990-12-14",4.3414,4.3658,4.3088,4.317,3822744.0],["1990-12-17",4.3088,4.317,4.2599,4.2925,3725242.0],["1990-12-18",4.3007,4.3495,4.3007,4.3332,5129773.0],["1990-12-19",4.3332,4.3577,4.2762,4.2925,6214481.0],["1990-12-20",4.2681,4.3251,4.2599,4.317,4385061.0],["1990-12-21",4.3414,4.3821,4.3088,4.374,6900356.0],["1990-12-24",4.3495,4.3658,4.3332,4.3414,1495729.0],["1990-12-26",4.3495,4.374,4.3332,4.3577,1114547.0],["1990-12-27",4.374,4.3984,4.3495,4.374,2201356.0],["1990-12-28",4.3477,4.3888,4.3395,4.3888,2012236.0],["1990-12-31",4.3888,4.4216,4.3559,4.4052,2174459.0],["1991-01-02",4.397,4.4627,4.3805,4.3805,4385901.0],["1991-01-03",4.3641,4.3723,4.2326,4.2326,5306705.0],["1991-01-04",4.2162,4.2326,4.0929,4.1833,7896808.0],["1991-01-07",4.134,4.1751,4.06,4.0765,4872570.0],["1991-01-08",4.0847,4.1422,4.0682,4.1093,5032271.0],["1991-01-09",4.1504,4.2162,4.0189,4.0354,5778665.0],["1991-01-10",4.0765,4.1504,4.0436,4.1422,3121740.0],["1991-01-11",4.1422,4.1504,4.1175,4.1504,2054263.0],["1991-01-14",4.0929,4.1258,4.0271,4.1093,3725242.0],["1991-01-15",4.1175,4.1669,4.1011,4.1669,3713475.0],["1991-01-16",4.1669,4.2901,4.1422,4.2819,6471264.0],["1991-01-17",4.4134,4.4381,4.323,4.3641,9295455.0],["1991-01-18",4.3559,4.4216,4.3312,4.397,6343503.0],["1991-01-21",4.3805,4.4299,4.3559,4.4216,3001123.0],["1991-01-22",4.4216,4.4299,4.3641,4.3805,2896897.0],["1991-01-23",4.397,4.4463,4.397,4.4299,2964560.0],["1991-01-24",4.4381,4.5203,4.4381,4.4956,5115064.0],["1991-01-25",4.4956,4.512,4.4792,4.4956,4380018.0],["1991-01-28",4.4956,4.5203,4.4874,4.4956,3225545.0],["1991-01-29",4.4956,4.5203,4.4627,4.4792,5566850.0],["1991-01-30",4.471,4.5696,4.471,4.5614,3969417.0],["1991-01-31",4.5531,4.5531,4.5038,4.5367,3292368.0],["1991-02-01",4.5367,4.5942,4.4792,4.5203,5520201.0],["1991-02-04",4.5285,4.6189,4.4956,4.6025,4690595.0],["1991-02-05",4.6189,4.6929,4.6025,4.6518,6361574.0],["1991-02-06",4.6518,4.7422,4.6353,4.7257,5424800.0],["1991-02-07",4.7011,4.7586,4.6435,4.66,4866266.0],["1991-02-08",4.6682,4.7833,4.6682,4.7668,3702968.0],["1991-02-11",4.7668,4.9805,4.7586,4.9559,6584736.0],["1991-02-12",4.8983,4.9394,4.7997,4.8326,6827229.0],["1991-02-13",4.8161,4.9394,4.8079,4.9312,4138364.0],["1991-02-14",4.9312,4.9559,4.8161,4.8572,5426061.0],["1991-02-15",4.8654,4.9969,4.8654,4.9394,7400893.0],["1991-02-19",4.9476,5.0134,4.9312,4.9887,4033718.0],["1991-02-20",4.9559,4.9641,4.8819,4.9065,3569323.0],["1991-02-21",4.8983,4.9887,4.8983,4.9723,3023818.0],["1991-02-22",4.9887,5.1284,4.9723,5.0298,6361154.0],["1991-02-25",5.0874,5.112,4.9723,5.0298,5264258.0],["1991-02-26",4.9805,4.9969,4.8819,4.9065,4421204.0],["1991-02-27",4.9148,4.9723,4.8901,4.9476,4249735.0],["1991-02-28",4.9559,4.9723,4.8983,4.9148,3506704.0],["1991-03-01",4.8983,4.9887,4.8572,4.9805,4022371.0],["1991-03-04",5.0052,5.0545,4.9969,5.0052,3373479.0],["1991-03-05",5.0216,5.1449,5.0134,5.0956,3534021.0],["1991-03-06",5.1449,5.1531,4.9887,5.0134,5301662.0],["1991-03-07",4.9969,5.0216,4.9559,4.9805,5617702.0],["1991-03-08",4.9969,5.1202,4.9723,5.0627,4469955.0],["1991-03-11",5.0545,5.1038,5.0298,5.0545,2497644.0],["1991-03-12",5.038,5.0627,5.0134,5.0216,3536543.0],["1991-03-13",5.0216,5.0545,4.9805,5.038,3914783.0],["1991-03-14",5.0545,5.1695,5.0298,5.0709,6426295.0],["1991-03-15",5.0545,5.0791,4.9887,5.038,7020552.0],["1991-03-18",5.038,5.0956,4.9476,4.9805,4844412.0],["1991-03-19",4.9148,4.923,4.849,4.8655,5552141.0],["1991-03-20",4.8408,4.9559,4.8408,4.9559,4854078.0],["1991-03-21",4.9805,5.0463,4.9805,4.9969,3426013.0],["1991-03-22",4.9969,5.0298,4.9723,5.0216,2281207.0],["1991-03-25",5.0216,5.0874,5.0216,5.0627,2046698.0],["1991-03-26",5.0874,5.2271,5.0709,5.2271,4393886.0],["1991-03-27",5.2764,5.2846,5.1202,5.1531,6336778.0],["1991-03-28",5.1531,5.1613,5.112,5.1449,3317164.0],["1991-04-01",5.1349,5.1432,5.0356,5.0935,2853189.0],["1991-04-02",5.0935,5.2757,5.0935,5.2757,4300587.0],["1991-04-03",5.3006,5.3006,5.1515,5.1598,5964422.0],["1991-04-04",5.1681,5.2343,5.1101,5.2343,5261737.0],["1991-04-05",5.2343,5.2675,5.1432,5.1515,4129118.0],["1991-04-08",5.1598,5.1846,5.1349,5.1846,2943967.0],["1991-04-09",5.1598,5.1846,5.0273,5.0521,4653611.0],["1991-04-10",5.077,5.0853,5.0438,5.077,4596455.0],["1991-04-11",5.1018,5.2095,5.0852,5.1846,4129959.0],["1991-04-12",5.2012,5.2675,5.1681,5.2592,3689520.0],["1991-04-15",5.2012,5.2095,5.1184,5.1432,7442920.0],["1991-04-16",5.1349,5.3089,5.1184,5.2923,7044507.0],["1991-04-17",5.3254,5.3254,5.2509,5.2675,4200564.0],["1991-04-18",5.2012,5.2923,5.2012,5.2592,3894190.0],["1991-04-19",5.2509,5.2509,5.1764,5.1764,4098019.0],["1991-04-22",5.1681,5.2012,5.0438,5.0687,4668320.0],["1991-04-23",5.0935,5.1184,4.9527,4.9693,4863324.0],["1991-04-24",4.9693,5.0024,4.8699,4.9527,7068462.0],["1991-04-25",4.9445,5.019,4.9279,5.0107,4096338.0],["1991-04-26",5.0107,5.077,4.961,5.0521,2875463.0],["1991-04-29",5.0521,5.1184,4.9693,4.9859,2894375.0],["1991-04-30",5.0024,5.0438,4.9693,4.9859,5803881.0],["1991-05-01",4.9941,5.1846,4.9776,5.1846,5878688.0],["1991-05-02",5.2178,5.2426,5.2012,5.2012,3208735.0],["1991-05-03",5.1846,5.2343,5.1598,5.2343,2204298.0],["1991-05-06",5.2343,5.2592,5.2012,5.2426,2283308.0],["1991-05-07",5.2426,5.3089,5.2012,5.2012,4037500.0],["1991-05-08",5.1764,5.2178,5.1598,5.1764,3310019.0],["1991-05-09",5.1846,5.3503,5.1764,5.3503,5089007.0],["1991-05-10",5.3668,5.3834,5.2509,5.2757,3613451.0],["1991-05-13",5.3006,5.3254,5.2426,5.3254,2304321.0],["1991-05-14",5.3089,5.3089,5.226,5.2592,3297411.0],["1991-05-15",5.2426,5.2757,5.1184,5.1598,3723561.0],["1991-05-16",5.2012,5.2675,5.1846,5.2343,3147376.0],["1991-05-17",5.2509,5.3006,5.2178,5.3006,4444318.0],["1991-05-20",5.3006,5.4,5.3006,5.3751,4143408.0],["1991-05-21",5.3917,5.5408,5.3917,5.4994,5310908.0],["1991-05-22",5.5325,5.5739,5.5242,5.5656,4191318.0],["1991-05-23",5.6153,5.6236,5.4994,5.5573,4161059.0],["1991-05-24",5.5491,5.5573,5.4828,5.4994,2347188.0],["1991-05-28",5.5076,5.5822,5.4579,5.5656,2686344.0],["1991-05-29",5.5491,5.5987,5.5242,5.5408,2651882.0],["1991-05-30",5.5408,5.5656,5.4579,5.4579,4084570.0],["1991-05-31",5.4497,5.4745,5.3172,5.3503,5037314.0],["1991-06-03",5.2675,5.3089,5.2592,5.2675,5502970.0],["1991-06-04",5.2757,5.3089,5.2426,5.284,5320154.0],["1991-06-05",5.3089,5.3586,5.2923,5.3337,3960171.0],["1991-06-06",5.3337,5.3503,5.226,5.2509,3227647.0],["1991-06-07",5.2343,5.2426,5.1846,5.1846,3567222.0],["1991-06-10",5.1764,5.2178,5.1598,5.1681,2438386.0],["1991-06-11",5.1846,5.2592,5.1846,5.2426,3687418.0],["1991-06-12",5.2095,5.226,5.1598,5.2178,3317164.0],["1991-06-13",5.226,5.2757,5.2095,5.2178,3038947.0],["1991-06-14",5.2343,5.3834,5.2343,5.3668,3249921.0],["1991-06-17",5.3668,5.3668,5.3172,5.3172,2236658.0],["1991-06-18",5.3172,5.3503,5.2509,5.2675,2581697.0],["1991-06-19",5.2675,5.2675,5.2012,5.2178,3139391.0],["1991-06-20",5.2012,5.2509,5.1929,5.2343,3646232.0],["1991-06-21",5.2343,5.3006,5.2343,5.3006,4434652.0],["1991-06-24",5.284,5.284,5.2012,5.2012,2443430.0],["1991-06-25",5.2095,5.2757,5.1764,5.2757,3377682.0],["1991-06-26",5.2757,5.2923,5.2095,5.2509,3085176.0],["1991-06-27",5.2675,5.2923,5.2178,5.2426,3565541.0],["1991-06-28",5.2159,5.2409,5.1658,5.1909,3148216.0],["1991-07-01",5.2326,5.3745,5.2326,5.3661,4994027.0],["1991-07-02",5.3494,5.4079,5.3411,5.3912,3587395.0],["1991-07-03",5.3745,5.3745,5.3244,5.3411,2038713.0],["1991-07-05",5.3411,5.3828,5.3327,5.3578,1135560.0],["1991-07-08",5.3077,5.3828,5.291,5.3327,3362973.0],["1991-07-09",5.3995,5.4245,5.3494,5.3494,2031148.0],["1991-07-10",5.3661,5.4496,5.3411,5.3494,3887465.0],["1991-07-11",5.3745,5.3912,5.3327,5.3745,2570770.0],["1991-07-12",5.4079,5.4663,5.4079,5.4412,2815786.0],["1991-07-15",5.4579,5.5664,5.4579,5.5581,3534862.0],["1991-07-16",5.5664,5.5748,5.483,5.508,2497224.0],["1991-07-17",5.4913,5.508,5.4663,5.4746,2703574.0],["1991-07-18",5.4913,5.508,5.4579,5.4663,2889332.0],["1991-07-19",5.4663,5.483,5.3411,5.4579,8070798.0],["1991-07-22",5.4496,5.4579,5.3912,5.4245,2406866.0],["1991-07-23",5.4746,5.4746,5.3161,5.3327,4136263.0],["1991-07-24",5.3494,5.3995,5.3161,5.3912,3055338.0],["1991-07-25",5.4079,5.4746,5.3661,5.4663,2813684.0],["1991-07-26",5.4663,5.4913,5.4412,5.4663,1626431.0],["1991-07-29",5.4663,5.5748,5.4579,5.5581,2817887.0],["1991-07-30",5.5748,5.6332,5.5748,5.5915,3368856.0],["1991-07-31",5.5998,5.6332,5.5915,5.6165,2372825.0],["1991-08-01",5.6165,5.6916,5.5915,5.6499,4024892.0],["1991-08-02",5.7083,5.7333,5.6582,5.7166,3505863.0],["1991-08-05",5.6833,5.6916,5.6248,5.6582,1847071.0],["1991-08-06",5.6499,5.7584,5.6415,5.7333,3898812.0],["1991-08-07",5.7333,5.75,5.6749,5.6999,2827133.0],["1991-08-08",5.6833,5.75,5.6582,5.6833,2282467.0],["1991-08-09",5.6999,5.7417,5.6666,5.6833,2752746.0],["1991-08-12",5.6833,5.7083,5.6749,5.6999,1325941.0],["1991-08-13",5.7166,5.8001,5.6999,5.725,2486717.0],["1991-08-14",5.7667,5.8251,5.7417,5.7417,2839741.0],["1991-08-15",5.7584,5.8168,5.7584,5.8001,2386273.0],["1991-08-16",5.8168,5.8251,5.6582,5.7083,4409857.0],["1991-08-19",5.4579,5.6248,5.4579,5.5664,6279202.0],["1991-08-20",5.6165,5.6332,5.5748,5.5915,4435913.0],["1991-08-21",5.6749,5.7667,5.6582,5.7584,5181886.0],["1991-08-22",5.7584,5.7834,5.7333,5.75,2170677.0],["1991-08-23",5.75,5.8084,5.6916,5.6916,3233531.0],["1991-08-26",5.7083,5.725,5.6749,5.725,2378288.0],["1991-08-27",5.725,5.8418,5.7166,5.8418,2989356.0],["1991-08-28",5.8251,5.8585,5.8084,5.8418,2178662.0],["1991-08-29",5.8585,5.8669,5.8084,5.8502,3005326.0],["1991-08-30",5.8502,5.8669,5.7917,5.8084,1721412.0],["1991-09-03",5.8001,5.8502,5.75,5.75,2675417.0],["1991-09-04",5.7667,5.7751,5.6833,5.6833,3209575.0],["1991-09-05",5.6916,5.7166,5.6666,5.6999,3696664.0],["1991-09-06",5.7333,5.8001,5.6833,5.7584,3755922.0],["1991-09-09",5.7417,5.8001,5.7083,5.7834,3366335.0],["1991-09-10",5.7917,5.8001,5.6999,5.7333,2976327.0],["1991-09-11",5.7417,5.7667,5.7166,5.7333,2355594.0],["1991-09-12",5.7417,5.8168,5.7417,5.8084,3036005.0],["1991-09-13",5.8168,5.8251,5.6999,5.7333,3455431.0],["1991-09-16",5.7417,5.7667,5.6916,5.7417,3200750.0],["1991-09-17",5.7333,5.7834,5.7333,5.75,2986834.0],["1991-09-18",5.7417,5.75,5.7083,5.75,1729397.0],["1991-09-19",5.7417,5.75,5.6999,5.725,4251836.0],["1991-09-20",5.7417,5.7834,5.6999,5.6999,5129773.0],["1991-09-23",5.6999,5.725,5.6499,5.6582,2335841.0],["1991-09-24",5.6749,5.7166,5.6415,5.6999,4017328.0],["1991-09-25",5.6749,5.6833,5.5664,5.5998,3680274.0],["1991-09-26",5.5748,5.5831,5.508,5.533,4209810.0],["1991-09-27",5.5163,5.5247,5.3912,5.4663,11329545.0],["1991-09-30",5.4646,5.5739,5.4562,5.5655,4225780.0],["1991-10-01",5.5655,5.6664,5.5655,5.6495,3249080.0],["1991-10-02",5.6495,5.6748,5.5907,5.6159,2706516.0],["1991-10-03",5.5991,5.6159,5.5403,5.5739,3552933.0],["1991-10-04",5.5655,5.5739,5.4814,5.4814,3769370.0],["1991-10-07",5.4898,5.5403,5.4562,5.4814,4623352.0],["1991-10-08",5.4898,5.5403,5.4646,5.4898,5977451.0],["1991-10-09",5.4898,5.5739,5.4478,5.5066,6393935.0],["1991-10-10",5.5234,5.6075,5.4982,5.6075,4367830.0],["1991-10-11",5.6411,5.6411,5.4982,5.5318,3109132.0],["1991-10-14",5.5318,5.5487,5.4982,5.5403,2350130.0],["1991-10-15",5.5403,5.6159,5.5066,5.6159,5004954.0],["1991-10-16",5.6159,5.6243,5.5487,5.6075,3913101.0],["1991-10-17",5.5571,5.5655,5.4646,5.5234,7764004.0],["1991-10-18",5.5318,5.5739,5.4982,5.5318,4812052.0],["1991-10-21",5.515,5.515,5.4226,5.4226,3527297.0],["1991-10-22",5.3805,5.4057,5.3301,5.3385,8597392.0],["1991-10-23",5.3805,5.473,5.3721,5.4646,5005794.0],["1991-10-24",5.4478,5.4814,5.4226,5.4394,3513428.0],["1991-10-25",5.4394,5.5318,5.4394,5.4982,3929492.0],["1991-10-28",5.515,5.5991,5.4982,5.5991,3135608.0],["1991-10-29",5.5991,5.742,5.5655,5.6832,4859962.0],["1991-10-30",5.6916,5.7,5.6495,5.6916,3034324.0],["1991-10-31",5.6832,5.8345,5.6748,5.8261,4986882.0],["1991-11-01",5.8849,5.8849,5.7841,5.8261,5268881.0],["1991-11-04",5.8345,5.8597,5.7757,5.8261,2892274.0],["1991-11-05",5.8345,5.8849,5.7925,5.8093,3621016.0],["1991-11-06",5.7756,5.8009,5.7336,5.742,2832596.0],["1991-11-07",5.742,5.7504,5.6916,5.7,3252863.0],["1991-11-08",5.7168,5.742,5.6075,5.6327,4606962.0],["1991-11-11",5.6327,5.658,5.5991,5.6243,3448707.0],["1991-11-12",5.6327,5.6832,5.6159,5.6664,5650904.0],["1991-11-13",5.6075,5.6916,5.5907,5.6916,4952421.0],["1991-11-14",5.7168,5.7252,5.6664,5.7168,4550646.0],["1991-11-15",5.7336,5.7336,5.431,5.4478,6385950.0],["1991-11-18",5.5066,5.5487,5.431,5.5318,7894286.0],["1991-11-19",5.4814,5.4898,5.3973,5.4562,6222466.0],["1991-11-20",5.5066,5.5739,5.4646,5.473,8878550.0],["1991-11-21",5.4898,5.5655,5.4562,5.4982,7350041.0],["1991-11-22",5.4646,5.4814,5.3301,5.3973,9703954.0],["1991-11-25",5.3721,5.3805,5.2208,5.2376,9792210.0],["1991-11-26",5.2376,5.246,5.019,5.0947,18571577.0],["1991-11-27",5.1199,5.2628,5.1199,5.2208,9192910.0],["1991-11-29",5.2712,5.3133,5.2544,5.2796,2781324.0],["1991-12-02",5.2376,5.431,5.2124,5.4057,4310674.0],["1991-12-03",5.3889,5.4057,5.3301,5.3469,4029095.0],["1991-12-04",5.3637,5.3637,5.3049,5.3301,5306705.0],["1991-12-05",5.3133,5.3217,5.2544,5.2712,3359610.0],["1991-12-06",5.2376,5.3553,5.2124,5.3049,6207757.0],["1991-12-09",5.3301,5.3553,5.288,5.2964,5031851.0],["1991-12-10",5.288,5.3133,5.2376,5.2544,4386742.0],["1991-12-11",5.2628,5.2796,5.1872,5.2124,3586554.0],["1991-12-12",5.2628,5.3637,5.2208,5.3301,4393046.0],["1991-12-13",5.3721,5.3721,5.2628,5.288,4869628.0],["1991-12-16",5.3049,5.3385,5.288,5.3217,5075138.0],["1991-12-17",5.3217,5.3385,5.288,5.288,3689940.0],["1991-12-18",5.3637,5.4141,5.3133,5.4141,4451883.0],["1991-12-19",5.3805,5.3973,5.3133,5.3721,4028675.0],["1991-12-20",5.4814,5.4814,5.3973,5.431,9265196.0],["1991-12-23",5.4141,5.5318,5.4141,5.4898,5730754.0],["1991-12-24",5.5318,5.6411,5.515,5.6411,4572079.0],["1991-12-26",5.6243,5.7925,5.6243,5.7925,5536591.0],["1991-12-27",5.8138,5.8477,5.7376,5.7545,4347237.0],["1991-12-30",5.763,5.8986,5.7545,5.8986,5790852.0],["1991-12-31",5.9409,6.0596,5.8986,5.9833,8531830.0],["1992-01-02",5.9664,5.9833,5.8647,5.9833,4694797.0],["1992-01-03",5.9664,6.0257,5.9325,5.9833,5266780.0],["1992-01-06",5.9748,6.0172,5.9325,6.0087,4638061.0],["1992-01-07",5.9664,6.0596,5.9579,5.9664,4883497.0],["1992-01-08",5.9494,6.0511,5.924,6.0172,5644179.0],["1992-01-09",6.0511,6.1104,6.0172,6.0172,5441191.0],["1992-01-10",6.0003,6.0172,5.8562,5.8647,5287793.0],["1992-01-13",5.8308,5.8392,5.7714,5.8138,4341773.0],["1992-01-14",5.8308,5.8816,5.7969,5.8138,5073037.0],["1992-01-15",5.8308,5.8392,5.6697,5.7291,9972504.0],["1992-01-16",5.7037,5.7037,5.5426,5.6782,9960316.0],["1992-01-17",5.6782,5.8053,5.6697,5.7969,6272898.0],["1992-01-20",5.763,5.763,5.7036,5.7375,4037500.0],["1992-01-21",5.7036,5.7121,5.4748,5.5426,7500076.0],["1992-01-22",5.5596,5.6867,5.5511,5.6867,6227509.0],["1992-01-23",5.7036,5.7206,5.5002,5.5257,6184222.0],["1992-01-24",5.5935,5.6697,5.5426,5.6019,6176657.0],["1992-01-27",5.6358,5.6782,5.5341,5.5511,4561152.0],["1992-01-28",5.5341,5.568,5.4663,5.4663,6668369.0],["1992-01-29",5.4833,5.5172,5.3562,5.407,11793519.0],["1992-01-30",5.424,5.4833,5.3985,5.4663,8426764.0],["1992-01-31",5.4748,5.5257,5.407,5.4155,5618123.0],["1992-02-03",5.4155,5.4494,5.3731,5.424,6461598.0],["1992-02-04",5.424,5.5426,5.424,5.5426,4691435.0],["1992-02-05",5.5596,5.6358,5.5002,5.5257,5413033.0],["1992-02-06",5.5257,5.5341,5.3985,5.4663,4994867.0],["1992-02-07",5.4833,5.5172,5.3731,5.4324,4131640.0],["1992-02-10",5.4409,5.4409,5.3986,5.424,3518892.0],["1992-02-11",5.4155,5.4494,5.3986,5.424,4914597.0],["1992-02-12",5.424,5.5257,5.407,5.4579,5331921.0],["1992-02-13",5.4833,5.5087,5.3901,5.424,5062530.0],["1992-02-14",5.3985,5.4155,5.2968,5.2968,8427184.0],["1992-02-18",5.2968,5.3392,5.2629,5.2629,7851419.0],["1992-02-19",5.2799,5.3477,5.2629,5.3392,4840209.0],["1992-02-20",5.3392,5.3901,5.2714,5.3223,6608271.0],["1992-02-21",5.3562,5.407,5.3053,5.3307,6364936.0],["1992-02-24",5.3053,5.3731,5.2799,5.3477,494233.0],["1992-02-25",5.3223,5.4748,5.3138,5.4579,5936264.0],["1992-02-26",5.4833,5.5426,5.424,5.4833,6672151.0],["1992-02-27",5.5002,5.5172,5.424,5.4833,4776749.0],["1992-02-28",5.5257,5.5511,5.4663,5.4748,2921273.0],["1992-03-02",5.4833,5.4918,5.4494,5.4579,3167128.0],["1992-03-03",5.4663,5.4918,5.4155,5.4324,3866032.0],["1992-03-04",5.5087,5.5087,5.3647,5.3647,5824474.0],["1992-03-05",5.3477,5.3731,5.2969,5.3307,3921927.0],["1992-03-06",5.3477,5.4155,5.3308,5.407,3879480.0],["1992-03-09",5.4155,5.4664,5.3647,5.3986,4367410.0],["1992-03-10",5.4155,5.4748,5.407,5.424,5184408.0],["1992-03-11",5.3985,5.4155,5.2968,5.3562,4010603.0],["1992-03-12",5.3562,5.3646,5.2884,5.3562,4833485.0],["1992-03-13",5.3901,5.3985,5.3053,5.3053,3011630.0],["1992-03-16",5.2968,5.3562,5.2375,5.3562,3939578.0],["1992-03-17",5.3477,5.3816,5.2884,5.3647,4696899.0],["1992-03-18",5.3731,5.3901,5.3307,5.3307,4838108.0],["1992-03-19",5.3562,5.3901,5.3392,5.3731,3438621.0],["1992-03-20",5.3816,5.4409,5.3646,5.4324,6164469.0],["1992-03-23",5.4324,5.4494,5.407,5.4494,2366100.0],["1992-03-24",5.4494,5.4918,5.407,5.4579,4204346.0],["1992-03-25",5.4409,5.4663,5.3901,5.4409,3668086.0],["1992-03-26",5.4579,5.4663,5.407,5.4155,2706937.0],["1992-03-27",5.424,5.4324,5.3647,5.3816,3628581.0],["1992-03-30",5.3604,5.386,5.3433,5.3518,2660707.0],["1992-03-31",5.3006,5.3176,5.1723,5.2151,13729687.0],["1992-04-01",5.198,5.3091,5.1638,5.3091,9274021.0],["1992-04-02",5.3262,5.3262,5.1894,5.2236,5906426.0],["1992-04-03",5.2151,5.2407,5.1723,5.198,4727158.0],["1992-04-06",5.2065,5.2493,5.198,5.2322,3838714.0],["1992-04-07",5.2322,5.2322,5.1296,5.1296,4861643.0],["1992-04-08",5.0954,5.1552,4.9928,5.1467,7750975.0],["1992-04-09",5.1638,5.1894,5.0954,5.1638,5559706.0],["1992-04-10",5.1894,5.2236,5.1723,5.2236,4166942.0],["1992-04-13",5.2151,5.3262,5.2065,5.3091,3170491.0],["1992-04-14",5.3262,5.3689,5.2835,5.3433,5113383.0],["1992-04-15",5.3604,5.4202,5.292,5.3006,4097178.0],["1992-04-16",5.0612,5.1894,5.0612,5.1638,13868795.0],["1992-04-20",5.1381,5.1894,4.9928,5.0355,7774930.0],["1992-04-21",5.0441,5.0697,5.0099,5.0697,7156718.0],["1992-04-22",5.0441,5.0954,4.9244,4.9671,9674535.0],["1992-04-23",4.9842,5.0184,4.9158,4.9928,12586982.0],["1992-04-24",5.027,5.1296,5.0013,5.0441,6278361.0],["1992-04-27",5.0612,5.1381,5.0441,5.0954,4700681.0],["1992-04-28",5.0954,5.1296,5.0783,5.121,4522488.0],["1992-04-29",5.1467,5.1638,5.0868,5.1296,6229190.0],["1992-04-30",5.1381,5.1467,5.0697,5.0868,4767503.0],["1992-05-01",5.1125,5.121,5.0013,5.1125,3900493.0],["1992-05-04",5.1723,5.2493,5.1638,5.2322,4769605.0],["1992-05-05",5.2236,5.2578,5.2065,5.2322,2901100.0],["1992-05-06",5.2578,5.2578,5.1552,5.1894,3909739.0],["1992-05-07",5.1723,5.198,5.121,5.1809,3175954.0],["1992-05-08",5.1723,5.2065,5.121,5.1381,3368436.0],["1992-05-11",5.1638,5.1809,5.1381,5.1723,2950271.0],["1992-05-12",5.1894,5.1894,5.0954,5.1039,4577963.0],["1992-05-13",5.121,5.1296,5.0954,5.0954,2894375.0],["1992-05-14",5.1039,5.1039,5.027,5.0612,3916884.0],["1992-05-15",5.027,5.0441,4.9671,4.9928,6110255.0],["1992-05-18",4.9757,5.0099,4.9671,4.9928,4287139.0],["1992-05-19",5.0099,5.1296,4.9842,5.121,4105163.0],["1992-05-20",5.1125,5.121,5.027,5.0526,4881816.0],["1992-05-21",5.0355,5.0526,4.9842,4.9928,5055806.0],["1992-05-22",4.9757,4.9757,4.9073,4.9329,6243900.0],["1992-05-26",4.9329,4.9415,4.8731,4.8902,5682003.0],["1992-05-27",4.8987,4.9158,4.8645,4.8902,4822558.0],["1992-05-28",4.8902,5.0184,4.8816,5.0099,4569978.0],["1992-05-29",5.027,5.0612,4.9415,4.95,4972173.0],["1992-06-01",4.95,5.0441,4.9329,5.0441,3899233.0],["1992-06-02",4.5653,4.6337,4.514,4.5739,42697397.0],["1992-06-03",4.5995,4.6166,4.5311,4.5397,23890050.0],["1992-06-04",4.5482,4.5653,4.4114,4.4798,17892426.0],["1992-06-05",4.514,4.5226,4.4285,4.4969,11740986.0],["1992-06-08",4.514,4.5226,4.42,4.4285,10150697.0],["1992-06-09",4.4371,4.4969,4.3858,4.4114,9165592.0],["1992-06-10",4.4029,4.42,4.2832,4.3003,13066086.0],["1992-06-11",4.343,4.3687,4.2404,4.3259,13795248.0],["1992-06-12",4.343,4.4114,4.3345,4.3601,9831715.0],["1992-06-15",4.343,4.4029,4.343,4.3772,8040119.0],["1992-06-16",4.3943,4.42,4.3772,4.3772,7498395.0],["1992-06-17",4.3858,4.4114,4.3345,4.4114,6128326.0],["1992-06-18",4.4285,4.4713,4.4114,4.4713,6315345.0],["1992-06-19",4.4713,4.5397,4.4713,4.514,8086768.0],["1992-06-22",4.5055,4.5653,4.4627,4.5653,5382773.0],["1992-06-23",4.5653,4.5653,4.5055,4.5397,6139253.0],["1992-06-24",4.5311,4.5397,4.4713,4.5055,5318473.0],["1992-06-25",4.514,4.5482,4.4969,4.5226,7409719.0],["1992-06-26",4.5098,4.5184,4.4579,4.5011,4153074.0],["1992-06-29",4.5184,4.5789,4.5098,4.5703,4207288.0],["1992-06-30",4.5616,4.5703,4.5357,4.553,4120713.0],["1992-07-01",4.5875,4.6739,4.5875,4.6307,5739159.0],["1992-07-02",4.648,4.648,4.5011,4.5616,5884151.0],["1992-07-06",4.6048,4.648,4.5703,4.648,5007475.0],["1992-07-07",4.6394,4.648,4.5789,4.5962,7011726.0],["1992-07-08",4.5875,4.648,4.5875,4.6394,6011072.0],["1992-07-09",4.6394,4.648,4.5875,4.5875,5369325.0],["1992-07-10",4.6221,4.6221,4.5703,4.5875,3856366.0],["1992-07-13",4.6048,4.6307,4.5703,4.6221,3558397.0],["1992-07-14",4.5962,4.6307,4.5789,4.6221,6027883.0],["1992-07-15",4.6048,4.648,4.6048,4.6221,4921741.0],["1992-07-16",4.6221,4.6394,4.5962,4.6307,3086017.0],["1992-07-17",4.6307,4.6394,4.6048,4.6307,4009763.0],["1992-07-20",4.5789,4.6135,4.5271,4.5616,6246001.0],["1992-07-21",4.5616,4.5703,4.5011,4.5271,6008130.0],["1992-07-22",4.5271,4.5962,4.5098,4.5357,5819430.0],["1992-07-23",4.5271,4.553,4.5271,4.5443,4045485.0],["1992-07-24",4.5184,4.6048,4.5184,4.553,3713895.0],["1992-07-27",4.5357,4.6048,4.5357,4.5789,4591832.0],["1992-07-28",4.5789,4.6912,4.5443,4.648,6073692.0],["1992-07-29",4.7171,4.7776,4.6998,4.769,10855484.0],["1992-07-30",4.7862,4.8122,4.7517,4.7949,6603648.0],["1992-07-31",4.8035,4.8122,4.7517,4.8035,5925338.0],["1992-08-03",4.8122,4.8813,4.7949,4.8813,5950974.0],["1992-08-04",4.864,4.8726,4.8208,4.8554,3760545.0],["1992-08-05",4.8554,4.8899,4.8294,4.8381,4275371.0],["1992-08-06",4.8035,4.8294,4.7862,4.8035,3022977.0],["1992-08-07",4.7862,4.8813,4.7862,4.8035,4716231.0],["1992-08-10",4.8208,4.8294,4.7862,4.8294,2510252.0],["1992-08-11",4.8122,4.864,4.7862,4.8554,2661548.0],["1992-08-12",4.8554,4.8899,4.8467,4.8813,2784266.0],["1992-08-13",4.8986,4.9245,4.8294,4.8554,4050529.0],["1992-08-14",4.864,4.8899,4.8381,4.8726,1983238.0],["1992-08-17",4.8467,4.9072,4.8467,4.8726,3022136.0],["1992-08-18",4.8554,4.8899,4.8294,4.8381,3051975.0],["1992-08-19",4.8381,4.8381,4.7603,4.769,5286112.0],["1992-08-20",4.6653,4.6739,4.553,4.6221,15095973.0],["1992-08-21",4.648,4.6653,4.5271,4.5443,8690271.0],["1992-08-24",4.5184,4.5703,4.5184,4.5443,4429189.0],["1992-08-25",4.5616,4.6567,4.5616,4.648,4831384.0],["1992-08-26",4.6653,4.7171,4.6394,4.6912,5502549.0],["1992-08-27",4.743,4.743,4.6307,4.6394,4926784.0],["1992-08-28",4.6307,4.6394,4.5703,4.6135,4441376.0],["1992-08-31",4.6048,4.6135,4.553,4.6048,2539250.0],["1992-09-01",4.5875,4.6826,4.5875,4.6739,4580064.0],["1992-09-02",4.6912,4.6912,4.648,4.6653,2720385.0],["1992-09-03",4.7171,4.7517,4.6998,4.743,5219290.0],["1992-09-04",4.7258,4.7517,4.7085,4.743,2773759.0],["1992-09-08",4.7344,4.7517,4.7085,4.7344,3188142.0],["1992-09-09",4.743,4.7517,4.6653,4.743,3945042.0],["1992-09-10",4.7603,4.7862,4.7171,4.769,4288399.0],["1992-09-11",4.7517,4.7603,4.6998,4.743,3526456.0],["1992-09-14",4.8035,4.8035,4.769,4.7776,5144062.0],["1992-09-15",4.7603,4.769,4.648,4.648,4891902.0],["1992-09-16",4.6307,4.6826,4.6048,4.6307,4221157.0],["1992-09-17",4.648,4.6567,4.6221,4.6307,2624564.0],["1992-09-18",4.6221,4.6739,4.6135,4.6739,4516604.0],["1992-09-21",4.6567,4.6826,4.6135,4.6221,3126363.0],["1992-09-22",4.6221,4.648,4.5443,4.553,4837688.0],["1992-09-23",4.5357,4.5616,4.5011,4.5271,5207102.0],["1992-09-24",4.5271,4.5616,4.5184,4.553,4031196.0],["1992-09-25",4.5098,4.5184,4.337,4.4061,13002626.0],["1992-09-28",4.3844,4.4107,4.3233,4.3757,7120155.0],["1992-09-29",4.367,4.4893,4.3495,4.4543,6882705.0],["1992-09-30",4.4281,4.4805,4.4281,4.4543,4711188.0],["1992-10-01",4.4543,4.4631,4.3844,4.3932,4266125.0],["1992-10-02",4.3932,4.4281,4.3233,4.367,5761013.0],["1992-10-05",4.3233,4.4019,4.1923,4.4019,11018968.0],["1992-10-06",4.3932,4.4107,4.3233,4.3582,5810605.0],["1992-10-07",4.3844,4.4543,4.367,4.4194,4781372.0],["1992-10-08",4.4369,4.4543,4.3932,4.4019,5831198.0],["1992-10-09",4.3932,4.3932,4.2709,4.3146,4165682.0],["1992-10-12",4.3058,4.367,4.3058,4.3408,3445765.0],["1992-10-13",4.3495,4.4369,4.3146,4.4107,4593093.0],["1992-10-14",4.4107,4.4805,4.3932,4.4456,4129118.0],["1992-10-15",4.3932,4.4805,4.3844,4.4805,4465332.0],["1992-10-16",4.4893,4.5067,4.4019,4.498,3934115.0],["1992-10-19",4.5067,4.6377,4.4893,4.629,4530473.0],["1992-10-20",4.6639,4.6989,4.6115,4.6115,5415554.0],["1992-10-21",4.629,4.6377,4.5329,4.5329,3059960.0],["1992-10-22",4.5329,4.5679,4.5155,4.5679,2917490.0],["1992-10-23",4.5591,4.5679,4.498,4.5067,2457298.0],["1992-10-26",4.5417,4.6465,4.5329,4.629,3744575.0],["1992-10-27",4.6814,4.6901,4.6377,4.6639,6362415.0],["1992-10-28",4.6639,4.6989,4.6377,4.6814,4243851.0],["1992-10-29",4.6989,4.7163,4.6901,4.6989,4330426.0],["1992-10-30",4.7076,4.7687,4.6989,4.76,4240069.0],["1992-11-02",4.7513,4.8299,4.7338,4.8124,5348732.0],["1992-11-03",4.8124,4.8124,4.7251,4.76,3212937.0],["1992-11-04",4.7425,4.7513,4.6203,4.6203,3186461.0],["1992-11-05",4.6203,4.6465,4.6028,4.6028,3003224.0],["1992-11-06",4.6115,4.6115,4.5067,4.5242,4980158.0],["1992-11-09",4.5329,4.5941,4.5155,4.5504,4145089.0],["1992-11-10",4.5679,4.6377,4.5329,4.6377,3397014.0],["1992-11-11",4.6203,4.8037,4.6028,4.7862,8477616.0],["1992-11-12",4.8299,4.8473,4.7949,4.8037,6219524.0],["1992-11-13",4.8124,4.8473,4.7687,4.8299,4802806.0],["1992-11-16",4.8299,4.8561,4.7687,4.7775,5115064.0],["1992-11-17",4.7862,4.7862,4.7338,4.7687,2976748.0],["1992-11-18",4.7687,4.8299,4.76,4.7949,3630262.0],["1992-11-19",4.76,4.7687,4.7425,4.7687,2853189.0],["1992-11-20",4.8037,4.8037,4.76,4.7775,4554428.0],["1992-11-23",4.7862,4.7949,4.7163,4.7338,2691807.0],["1992-11-24",4.7163,4.7513,4.6814,4.7338,5129773.0],["1992-11-25",4.7425,4.7513,4.7076,4.7251,2658606.0],["1992-11-27",4.7251,4.76,4.7076,4.7251,1867244.0],["1992-11-30",4.7163,4.7251,4.6814,4.6901,4801125.0],["1992-12-01",4.6989,4.7513,4.6814,4.7513,4509460.0],["1992-12-02",4.76,4.7687,4.6989,4.7338,3537383.0],["1992-12-03",4.7338,4.7687,4.6814,4.7513,3217140.0],["1992-12-04",4.7687,4.8124,4.7513,4.7862,3774834.0],["1992-12-07",4.8037,4.8648,4.7862,4.8648,4316557.0],["1992-12-08",4.8648,4.9784,4.8648,4.9522,8773904.0],["1992-12-09",4.9434,5.022,4.891,4.926,5878688.0],["1992-12-10",4.9347,4.9434,4.8997,4.926,3874857.0],["1992-12-11",4.9085,4.9434,4.8998,4.9347,2437126.0],["1992-12-14",4.9172,4.9522,4.9085,4.9347,3260848.0],["1992-12-15",4.9522,4.9696,4.8823,4.891,4733882.0],["1992-12-16",4.9085,4.926,4.8561,4.8736,3340699.0],["1992-12-17",4.8648,4.9172,4.8473,4.9172,3338177.0],["1992-12-18",4.9434,5.057,4.9172,5.0482,9508950.0],["1992-12-21",5.0046,5.057,5.0046,5.0482,4259401.0],["1992-12-22",5.0482,5.057,4.9522,4.9784,3874017.0],["1992-12-23",4.9434,4.9522,4.6989,4.7076,8501151.0],["1992-12-24",4.6989,4.7862,4.6639,4.76,6097647.0],["1992-12-28",4.7163,4.7425,4.6727,4.7338,4755316.0],["1992-12-29",4.6901,4.8386,4.6814,4.7862,6459076.0],["1992-12-30",4.8211,4.8211,4.76,4.7687,4832645.0],["1992-12-31",4.7775,4.7862,4.7076,4.7163,3678173.0],["1993-01-04",4.7407,4.7495,4.6613,4.6877,5604674.0],["1993-01-05",4.6877,4.6877,4.5818,4.5906,4703203.0],["1993-01-06",4.5906,4.5995,4.4494,4.52,9531224.0],["1993-01-07",4.5112,4.5377,4.4229,4.4405,9183664.0],["1993-01-08",4.4405,4.467,4.3876,4.4317,12471409.0],["1993-01-11",4.4405,4.52,4.4317,4.4935,7834608.0],["1993-01-12",4.4935,4.5023,4.4405,4.4759,4877193.0],["1993-01-13",4.467,4.4935,4.4229,4.4935,5947191.0],["1993-01-14",4.4935,4.5023,4.4052,4.4582,6947005.0],["1993-01-15",4.4847,4.5377,4.467,4.5112,629559.0],["1993-01-18",4.52,4.5465,4.4052,4.4141,5850950.0],["1993-01-19",4.3964,4.4052,4.317,4.3434,7415182.0],["1993-01-20",4.3258,4.4229,4.3258,4.3788,6023680.0],["1993-01-21",4.4141,4.4317,4.2552,4.2905,12805941.0],["1993-01-22",4.2463,4.2816,4.211,4.2552,13129546.0],["1993-01-25",4.2728,4.3346,4.264,4.2993,7079389.0],["1993-01-26",4.3258,4.3346,4.2198,4.2198,8421721.0],["1993-01-27",4.211,4.2375,4.1757,4.2198,8967647.0],["1993-01-28",4.2287,4.2552,4.1845,4.1934,8956300.0],["1993-01-29",4.1934,4.2375,4.1404,4.2198,7561855.0],["1993-02-01",4.2287,4.264,4.1757,4.2022,7957326.0],["1993-02-02",4.1845,4.2022,4.0786,4.1051,15251472.0],["1993-02-03",4.0698,4.1669,4.0168,4.1669,17704988.0],["1993-02-04",4.1757,4.1845,4.0521,4.0963,10827746.0],["1993-02-05",4.0963,4.1316,4.0345,4.1316,9203837.0],["1993-02-08",4.1492,4.1845,4.1316,4.1316,6604488.0],["1993-02-09",4.1139,4.158,4.0786,4.1139,6999959.0],["1993-02-10",4.1492,4.1669,4.1051,4.1404,7703065.0],["1993-02-11",4.158,4.211,4.1492,4.2022,9986793.0],["1993-02-12",4.211,4.2287,4.158,4.1669,7570261.0],["1993-02-16",4.1227,4.1316,3.9285,3.9991,14780353.0],["1993-02-17",3.9638,4.0609,3.9462,4.0521,12425179.0],["1993-02-18",4.1139,4.1139,3.8932,3.9638,12670615.0],["1993-02-19",3.9727,3.9815,3.8314,3.8579,14963589.0],["1993-02-22",3.8491,3.8844,3.7343,3.8049,20106390.0],["1993-02-23",3.8226,4.0168,3.7873,3.9991,18840968.0],["1993-02-24",4.0256,4.0874,4.0168,4.0521,12575215.0],["1993-02-25",4.0345,4.0433,3.9991,4.0433,8962604.0],["1993-02-26",4.0433,4.0609,3.9903,4.008,7727440.0],["1993-03-01",4.0256,4.1227,4.0256,4.1139,7296667.0],["1993-03-02",4.1316,4.1316,4.0786,4.1139,7368112.0],["1993-03-03",4.1227,4.1316,4.0874,4.1051,5420177.0],["1993-03-04",4.0963,4.0963,3.9285,3.9727,14158779.0],["1993-03-05",3.9638,4.0609,3.9285,4.008,7273973.0],["1993-03-08",4.0433,4.0874,4.0345,4.0874,9914087.0],["1993-03-09",4.0963,4.0963,3.9991,4.0345,7355925.0],["1993-03-10",4.0698,4.1492,4.0521,4.1316,17776013.0],["1993-03-11",4.1316,4.158,4.0521,4.0609,11846893.0],["1993-03-12",4.0609,4.0786,3.9991,4.0433,9124827.0],["1993-03-15",4.0521,4.0874,4.0256,4.0698,5819430.0],["1993-03-16",4.008,4.0345,3.955,3.9638,9210981.0],["1993-03-17",3.9285,3.9815,3.902,3.9815,9936361.0],["1993-03-18",3.9727,4.0168,3.9638,4.008,6531362.0],["1993-03-19",4.0256,4.0256,3.9373,3.9638,8268323.0],["1993-03-22",3.9285,4.0786,3.8932,4.0345,6111095.0],["1993-03-23",4.0609,4.1492,4.0609,4.1051,6941962.0],["1993-03-24",3.9903,4.0963,3.9815,4.0963,13749439.0],["1993-03-25",4.0786,4.1051,4.0256,4.0609,8897042.0],["1993-03-26",4.0609,4.0874,4.0345,4.0609,5892557.0],["1993-03-29",4.0767,4.184,4.0677,4.1661,6706613.0],["1993-03-30",4.184,4.2823,4.175,4.2734,7457209.0],["1993-03-31",4.3002,4.3449,4.2197,4.2287,8893260.0],["1993-04-01",4.2018,4.2465,4.1929,4.2018,5916092.0],["1993-04-02",4.175,4.184,4.023,4.0946,11822517.0],["1993-04-05",4.1124,4.1661,4.1035,4.1661,4693536.0],["1993-04-06",4.2197,4.2376,4.0946,4.2197,5706379.0],["1993-04-07",4.1571,4.184,4.1035,4.1661,4893163.0],["1993-04-08",4.184,4.1929,4.1035,4.1124,4816674.0],["1993-04-12",4.1124,4.2197,4.1124,4.2108,5194494.0],["1993-04-13",4.2108,4.2376,4.1482,4.1482,4771286.0],["1993-04-14",4.175,4.2287,4.1571,4.2287,3268833.0],["1993-04-15",4.2197,4.2823,4.2018,4.2555,3918985.0],["1993-04-16",4.2644,4.3091,4.2555,4.2823,6318707.0],["1993-04-19",4.2823,4.3717,4.2734,4.3359,6530521.0],["1993-04-20",4.3449,4.4611,4.327,4.4343,7774090.0],["1993-04-21",4.4164,4.4164,4.327,4.3628,8891158.0],["1993-04-22",4.2555,4.2823,4.1661,4.1929,7503859.0],["1993-04-23",4.1482,4.2376,4.1482,4.2197,5231478.0],["1993-04-26",4.2287,4.2555,4.2018,4.2376,3968577.0],["1993-04-27",4.2465,4.4253,4.2376,4.4164,9221908.0],["1993-04-28",4.4164,4.4253,4.2823,4.3538,6869676.0],["1993-04-29",4.3359,4.3449,4.2644,4.2823,3812658.0],["1993-04-30",4.3002,4.3359,4.2823,4.3002,3979924.0],["1993-05-03",4.3181,4.4343,4.2912,4.4343,5268881.0],["1993-05-04",4.4343,4.4432,4.3628,4.3806,4040863.0],["1993-05-05",4.3806,4.3896,4.3002,4.3628,4443898.0],["1993-05-06",4.327,4.3359,4.2555,4.2912,4656133.0],["1993-05-07",4.2912,4.3449,4.2734,4.3002,2769977.0],["1993-05-10",4.327,4.3806,4.2912,4.3091,3289846.0],["1993-05-11",4.327,4.327,4.2465,4.2644,4024472.0],["1993-05-12",4.2734,4.2823,4.2465,4.2734,5136918.0],["1993-05-13",4.2555,4.2555,4.184,4.2197,4557370.0],["1993-05-14",4.2197,4.2644,4.2018,4.2465,4511141.0],["1993-05-17",4.2823,4.3091,4.2644,4.2823,5725711.0],["1993-05-18",4.3181,4.3181,4.2108,4.2465,4838108.0],["1993-05-19",4.2644,4.3181,4.2465,4.3002,4737244.0],["1993-05-20",4.3181,4.3538,4.2823,4.3538,3994213.0],["1993-05-21",4.3181,4.3717,4.2912,4.2912,4820877.0],["1993-05-24",4.2912,4.3181,4.2644,4.3181,3506284.0],["1993-05-25",4.327,4.3359,4.2823,4.3091,3997575.0],["1993-05-26",4.3181,4.3538,4.2734,4.327,3535702.0],["1993-05-27",4.327,4.3359,4.2465,4.2644,4781792.0],["1993-05-28",4.2555,4.3091,4.2197,4.2912,4207708.0],["1993-06-01",4.2912,4.3002,4.2555,4.2912,3710113.0],["1993-06-02",4.2823,4.2912,4.2465,4.2734,3038527.0],["1993-06-03",4.2376,4.3002,4.2287,4.2823,3685317.0],["1993-06-04",4.2644,4.2823,4.2197,4.2376,4439275.0],["1993-06-07",4.2376,4.2465,4.2018,4.2197,3487792.0],["1993-06-08",4.2018,4.2108,4.1482,4.1661,3572686.0],["1993-06-09",4.1661,4.1929,4.1482,4.1661,5285692.0],["1993-06-10",4.175,4.2734,4.1661,4.2555,4531734.0],["1993-06-11",4.2734,4.3181,4.2376,4.3181,4206027.0],["1993-06-14",4.3091,4.3449,4.2912,4.3091,4021530.0],["1993-06-15",4.3181,4.327,4.2465,4.2734,4297225.0],["1993-06-16",4.2734,4.3359,4.2734,4.327,3031382.0],["1993-06-17",4.3359,4.3717,4.3181,4.3717,4020269.0],["1993-06-18",4.3002,4.327,4.2644,4.2734,8544438.0],["1993-06-21",4.2823,4.2912,4.2108,4.2376,4764141.0],["1993-06-22",4.2465,4.2465,4.1929,4.2197,3312120.0],["1993-06-23",4.2018,4.2465,4.184,4.2108,4329165.0],["1993-06-24",4.2018,4.2555,4.2018,4.2108,5949293.0],["1993-06-25",4.2197,4.2465,4.1929,4.2108,4679668.0],["1993-06-28",4.2177,4.2448,4.2086,4.2267,4159798.0],["1993-06-29",4.2267,4.2267,4.1724,4.2177,5241984.0],["1993-06-30",4.2177,4.2177,4.1814,4.1814,3430636.0],["1993-07-01",4.1996,4.1996,4.109,4.1271,5311328.0],["1993-07-02",4.109,4.1181,4.0547,4.1,5171800.0],["1993-07-06",4.0819,4.1271,4.0276,4.0366,4369511.0],["1993-07-07",4.0638,4.1181,4.0457,4.1,4210650.0],["1993-07-08",4.1,4.2267,4.0728,4.2086,5295358.0],["1993-07-09",4.2629,4.2901,4.1905,4.2086,11793099.0],["1993-07-12",4.2177,4.2901,4.1996,4.2358,4795661.0],["1993-07-13",4.2358,4.3082,4.2358,4.281,3886625.0],["1993-07-14",4.2991,4.3534,4.2901,4.3534,4823819.0],["1993-07-15",4.281,4.3082,4.1814,4.1996,7936313.0],["1993-07-16",4.1905,4.1905,4.1271,4.1271,5504231.0],["1993-07-19",4.1271,4.1633,4.0909,4.1452,5376049.0],["1993-07-20",4.1543,4.2448,4.1543,4.2086,4556950.0],["1993-07-21",4.2267,4.2539,4.1271,4.1633,5982494.0],["1993-07-22",4.1543,4.1543,4.0819,4.0819,5792533.0],["1993-07-23",4.1,4.1362,4.0909,4.1271,3989590.0],["1993-07-26",4.1543,4.1543,4.0909,4.1271,3512167.0],["1993-07-27",4.1452,4.1724,4.1271,4.1633,3314642.0],["1993-07-28",4.1633,4.1633,4.0547,4.0638,6945324.0],["1993-07-29",4.0819,4.109,3.9099,4.0004,11699379.0],["1993-07-30",3.9823,3.9914,3.9009,3.9552,8665475.0],["1993-08-02",3.919,3.9733,3.8737,3.8918,9014717.0],["1993-08-03",3.8737,3.919,3.8375,3.9009,7521089.0],["1993-08-04",3.8918,3.9099,3.8647,3.8737,4946117.0],["1993-08-05",3.8647,3.8918,3.8104,3.8285,7800567.0],["1993-08-06",3.8194,3.8375,3.8013,3.8013,6457395.0],["1993-08-09",3.7289,3.7651,3.6837,3.747,12216307.0],["1993-08-10",3.738,3.7561,3.6927,3.7199,8523005.0],["1993-08-11",3.7018,3.7289,3.7018,3.7199,6137572.0],["1993-08-12",3.7018,3.7289,3.6927,3.7018,6543970.0],["1993-08-13",3.7289,3.7832,3.7289,3.7742,8810467.0],["1993-08-16",3.7742,3.8466,3.7561,3.8466,7219338.0],["1993-08-17",3.8647,3.9914,3.8556,3.9552,11568676.0],["1993-08-18",4.0457,4.1271,4.0185,4.0909,13098867.0],["1993-08-19",4.109,4.1814,4.0819,4.109,11391324.0],["1993-08-20",4.1,4.1,4.0457,4.0819,7139488.0],["1993-08-23",4.0638,4.0638,3.9914,4.0185,6000986.0],["1993-08-24",4.0004,4.0366,3.9642,4.0276,5665613.0],["1993-08-25",4.0457,4.0457,3.9461,3.9642,6051838.0],["1993-08-26",3.9823,4.0728,3.9733,4.0276,6554477.0],["1993-08-27",4.0185,4.0547,4.0004,4.0547,4690174.0],["1993-08-30",4.0457,4.0909,4.0457,4.0638,4556950.0],["1993-08-31",4.0728,4.1,4.0457,4.0638,3601264.0],["1993-09-01",4.0638,4.0728,4.0276,4.0638,3249921.0],["1993-09-02",4.1271,4.1633,4.109,4.1271,11611543.0],["1993-09-03",4.1452,4.1633,4.1271,4.1452,4167363.0],["1993-09-07",4.1271,4.1543,4.0909,4.1,4649408.0],["1993-09-08",4.0909,4.109,4.0547,4.109,4820877.0],["1993-09-09",4.109,4.1543,4.1,4.1271,4749852.0],["1993-09-10",4.1452,4.1543,4.109,4.1452,3394072.0],["1993-09-13",4.1362,4.1543,4.0728,4.0819,3647073.0],["1993-09-14",4.0638,4.2086,4.0638,4.1996,5010838.0],["1993-09-15",4.1633,4.2448,4.1362,4.2358,6317026.0],["1993-09-16",4.2267,4.2267,4.1814,4.1996,3651696.0],["1993-09-17",4.109,4.2448,4.109,4.2267,10458752.0],["1993-09-20",4.2086,4.2448,4.1543,4.1543,3836613.0],["1993-09-21",4.1543,4.2629,4.1362,4.2629,5767317.0],["1993-09-22",4.2629,4.2991,4.1905,4.2177,7360548.0],["1993-09-23",4.2448,4.281,4.2267,4.2448,8584784.0],["1993-09-24",4.2629,4.2629,4.2177,4.2267,4088773.0],["1993-09-27",4.1787,4.2062,4.1329,4.197,4517445.0],["1993-09-28",4.197,4.197,4.1329,4.142,2881347.0],["1993-09-29",4.142,4.1512,4.0779,4.1054,5254592.0],["1993-09-30",4.1054,4.1604,4.0687,4.1329,4048007.0],["1993-10-01",4.1054,4.1237,4.0779,4.1054,6919268.0],["1993-10-04",4.1054,4.1237,4.0412,4.0504,5341587.0],["1993-10-05",4.0596,4.1145,4.0504,4.1054,3960592.0],["1993-10-06",4.1054,4.1145,4.0137,4.0412,5066313.0],["1993-10-07",4.0504,4.1145,4.0412,4.087,3452910.0],["1993-10-08",4.0962,4.1329,4.0779,4.1145,3642450.0],["1993-10-11",4.1145,4.2428,4.1054,4.2428,4006401.0],["1993-10-12",4.2612,4.2703,4.1787,4.2062,4089193.0],["1993-10-13",4.2153,4.2245,4.1604,4.1787,3828628.0],["1993-10-14",4.1787,4.2062,4.1237,4.197,6139673.0],["1993-10-15",4.197,4.2062,4.1695,4.1695,6698628.0],["1993-10-18",4.1604,4.3345,4.1512,4.2703,9296295.0],["1993-10-19",4.2612,4.2703,4.2153,4.2612,4030356.0],["1993-10-20",4.2795,4.3345,4.2703,4.3345,5181046.0],["1993-10-21",4.307,4.3345,4.252,4.3161,4567036.0],["1993-10-22",4.3436,4.3436,4.2428,4.2703,4625873.0],["1993-10-25",4.2612,4.2886,4.2245,4.252,3326409.0],["1993-10-26",4.2428,4.252,4.2062,4.2153,2932620.0],["1993-10-27",4.2337,4.2612,4.1878,4.2153,4383380.0],["1993-10-28",4.2153,4.2245,4.1787,4.1878,4985201.0],["1993-10-29",4.1787,4.3161,4.1329,4.3161,9537528.0],["1993-11-01",4.3345,4.3803,4.2978,4.3253,6030824.0],["1993-11-02",4.3161,4.362,4.252,4.3253,4485504.0],["1993-11-03",4.3803,4.4444,4.3528,4.3895,9179461.0],["1993-11-04",4.3711,4.4078,4.362,4.3711,4778010.0],["1993-11-05",4.362,4.4169,4.362,4.3803,4421624.0],["1993-11-08",4.3711,4.4078,4.3345,4.362,4527111.0],["1993-11-09",4.3711,4.3895,4.3253,4.3711,4613686.0],["1993-11-10",4.3528,4.4261,4.3345,4.4078,3904276.0],["1993-11-11",4.4536,4.4994,4.4444,4.4536,643848.0],["1993-11-12",4.4536,4.5269,4.4353,4.5177,5265099.0],["1993-11-15",4.5177,4.5361,4.4719,4.5177,4485084.0],["1993-11-16",4.5269,4.5636,4.4903,4.5544,6073692.0],["1993-11-17",4.5452,4.5544,4.4444,4.4719,4825920.0],["1993-11-18",4.4444,4.4811,4.4353,4.4811,3268413.0],["1993-11-19",4.4719,4.4811,4.4169,4.4261,4279574.0],["1993-11-22",4.3986,4.4261,4.3803,4.4078,5114643.0],["1993-11-23",4.4353,4.4628,4.4169,4.4444,3628161.0],["1993-11-24",4.4536,4.4536,4.3986,4.4078,2150924.0],["1993-11-26",4.3986,4.4169,4.3803,4.3986,1044362.0],["1993-11-29",4.3986,4.4628,4.3986,4.4169,3666405.0],["1993-11-30",4.3986,4.4261,4.3711,4.3895,2845204.0],["1993-12-01",4.3711,4.3895,4.3253,4.3436,5356297.0],["1993-12-02",4.3253,4.3895,4.3161,4.3895,2602290.0],["1993-12-03",4.3986,4.3986,4.3253,4.3345,2447632.0],["1993-12-06",4.3436,4.4078,4.307,4.3711,3945042.0],["1993-12-07",4.3711,4.3895,4.3253,4.3803,3243617.0],["1993-12-08",4.3803,4.3803,4.3253,4.3528,3621016.0],["1993-12-09",4.3253,4.3436,4.2795,4.2887,5871123.0],["1993-12-10",4.2886,4.2886,4.252,4.2703,3378102.0],["1993-12-13",4.2337,4.2795,4.2062,4.2612,4283356.0],["1993-12-14",4.2703,4.307,4.2245,4.2337,4627975.0],["1993-12-15",4.2428,4.3345,4.2337,4.307,5258375.0],["1993-12-16",4.2887,4.307,4.2612,4.2978,3063323.0],["1993-12-17",4.2978,4.3253,4.2795,4.3161,5015040.0],["1993-12-20",4.3345,4.3711,4.2978,4.307,4560312.0],["1993-12-21",4.2887,4.3161,4.2795,4.2887,4546863.0],["1993-12-22",4.2887,4.3436,4.2612,4.3345,4393466.0],["1993-12-23",4.3253,4.362,4.2887,4.2887,4299747.0],["1993-12-27",4.2887,4.3528,4.2703,4.3528,3088959.0],["1993-12-28",4.3528,4.3895,4.3345,4.3803,3449548.0],["1993-12-29",4.3803,4.3986,4.2978,4.2978,3601684.0],["1993-12-30",4.2978,4.307,4.2612,4.2795,4666639.0],["1993-12-31",4.2703,4.2886,4.252,4.2703,3639508.0],["1994-01-03",4.2781,4.2967,4.2596,4.2688,5877847.0],["1994-01-04",4.2688,4.3709,4.241,4.3616,6201032.0],["1994-01-05",4.3802,4.4452,4.3802,4.4173,10346962.0],["1994-01-06",4.4266,4.4359,4.3616,4.3802,5277707.0],["1994-01-07",4.3802,4.3802,4.3152,4.3616,4996128.0],["1994-01-10",4.3616,4.3802,4.3338,4.3802,3771472.0],["1994-01-11",4.3709,4.3802,4.3338,4.3524,3661782.0],["1994-01-12",4.3431,4.3709,4.3245,4.3338,3169230.0],["1994-01-13",4.3152,4.3338,4.2967,4.306,2513614.0],["1994-01-14",4.306,4.3431,4.306,4.3245,2963719.0],["1994-01-17",4.3152,4.3524,4.2874,4.3245,2419474.0],["1994-01-18",4.3338,4.3988,4.3245,4.3709,4022371.0],["1994-01-19",4.3709,4.3988,4.306,4.3616,7458470.0],["1994-01-20",4.3245,4.3616,4.3152,4.3616,4574601.0],["1994-01-21",4.3431,4.3709,4.3245,4.3524,6048055.0],["1994-01-24",4.3431,4.3616,4.306,4.306,3135608.0],["1994-01-25",4.306,4.3524,4.2781,4.306,4843992.0],["1994-01-26",4.2781,4.3338,4.2688,4.3245,4216534.0],["1994-01-27",4.3152,4.3152,4.2967,4.2967,2646838.0],["1994-01-28",4.306,4.3245,4.2596,4.3152,3904696.0],["1994-01-31",4.3338,4.3338,4.2967,4.2967,4110206.0],["1994-02-01",4.306,4.3152,4.2781,4.2967,3846279.0],["1994-02-02",4.3152,4.3245,4.2688,4.2781,3323888.0],["1994-02-03",4.241,4.2688,4.176,4.241,5568952.0],["1994-02-04",4.2317,4.2596,4.1946,4.1946,4190898.0],["1994-02-07",4.1853,4.241,4.176,4.2132,4671683.0],["1994-02-08",4.2224,4.2596,4.176,4.2039,5591646.0],["1994-02-09",4.1946,4.2132,4.1575,4.1853,4337571.0],["1994-02-10",4.176,4.2039,4.1575,4.176,4530893.0],["1994-02-11",4.1296,4.1853,4.1296,4.1575,2940185.0],["1994-02-14",4.1575,4.1668,4.1296,4.1482,2927156.0],["1994-02-15",4.1853,4.2132,4.1482,4.1482,4657814.0],["1994-02-16",4.1389,4.1482,4.1204,4.1296,3233531.0],["1994-02-17",4.1575,4.1575,4.1204,4.1389,4295964.0],["1994-02-18",4.1389,4.176,4.1389,4.1575,5252491.0],["1994-02-22",4.1668,4.1853,4.1296,4.1668,3144014.0],["1994-02-23",4.1482,4.1853,4.1296,4.1482,4045485.0],["1994-02-24",4.1204,4.1296,4.0832,4.1018,3601264.0],["1994-02-25",4.1111,4.1482,4.1018,4.1389,2801917.0],["1994-02-28",4.1575,4.1668,4.1018,4.1018,3323468.0],["1994-03-01",4.1018,4.1111,4.074,4.0832,4231243.0],["1994-03-02",4.0461,4.1111,4.009,4.1018,4807429.0],["1994-03-03",4.1018,4.1018,4.0183,4.0554,3070047.0],["1994-03-04",4.0183,4.0647,3.9904,4.0183,4183753.0],["1994-03-07",4.0183,4.0832,4.0183,4.0554,3576888.0],["1994-03-08",4.0647,4.0647,4.0368,4.0461,2795193.0],["1994-03-09",4.0461,4.0925,4.009,4.074,4788096.0],["1994-03-10",4.0647,4.1111,4.0276,4.0832,5768158.0],["1994-03-11",4.0832,4.0832,4.0368,4.0647,3857626.0],["1994-03-14",4.0832,4.0925,4.0554,4.0647,3321787.0],["1994-03-15",4.0554,4.0554,4.0276,4.0461,3258326.0],["1994-03-16",4.0461,4.0647,4.009,4.0647,3857206.0],["1994-03-17",4.0461,4.0647,4.0183,4.0276,4145929.0],["1994-03-18",4.0183,4.0183,3.9904,3.9997,8530149.0],["1994-03-21",3.9904,4.0647,3.9904,4.0461,4545603.0],["1994-03-22",3.9904,3.9997,3.9348,3.944,6002246.0],["1994-03-23",3.9533,3.9719,3.8976,3.944,6556578.0],["1994-03-24",3.944,3.9904,3.842,3.842,8396925.0],["1994-03-25",3.9158,3.9534,3.8969,3.9063,6667528.0],["1994-03-28",3.9158,3.944,3.8687,3.944,5563488.0],["1994-03-29",3.944,3.9816,3.9158,3.9158,4619990.0],["1994-03-30",3.9158,3.9628,3.8875,3.8969,4556530.0],["1994-03-31",3.8969,3.9252,3.7651,3.8781,6694425.0],["1994-04-04",3.7746,3.8687,3.7746,3.8404,6553216.0],["1994-04-05",3.8781,3.9158,3.8593,3.9063,6317446.0],["1994-04-06",3.9063,3.9063,3.8404,3.8404,4923002.0],["1994-04-07",3.8404,3.8687,3.8028,3.8593,4472476.0],["1994-04-08",3.8216,3.8499,3.7746,3.8122,3748777.0],["1994-04-11",3.8499,3.8875,3.8404,3.8687,3643290.0],["1994-04-12",3.8593,3.8781,3.8404,3.8687,3458373.0],["1994-04-13",3.8593,3.8875,3.8216,3.8875,4299326.0],["1994-04-14",3.8781,3.8875,3.8404,3.8499,3160824.0],["1994-04-15",3.8404,3.9063,3.8404,3.8875,5704698.0],["1994-04-18",3.8875,3.8875,3.8404,3.8687,3758023.0],["1994-04-19",3.8687,3.944,3.8687,3.9346,5590385.0],["1994-04-20",3.9534,3.9722,3.9063,3.9346,5117585.0],["1994-04-21",3.9346,4.0381,3.9252,4.0099,7060057.0],["1994-04-22",4.0005,4.0287,3.9534,4.0193,3571845.0],["1994-04-25",4.0193,4.0475,3.9722,4.0193,3699606.0],["1994-04-26",4.0005,4.0099,3.9722,3.9911,2748963.0],["1994-04-28",4.0005,4.0381,3.9346,4.0381,4514923.0],["1994-04-29",4.0475,4.0852,4.0193,4.0569,4664538.0],["1994-05-02",4.0758,4.2075,4.0664,4.1793,7527393.0],["1994-05-03",4.2075,4.2264,4.104,4.1228,5979552.0],["1994-05-04",4.1417,4.1511,4.1134,4.1228,2921693.0],["1994-05-05",4.1228,4.1417,4.0758,4.104,2518237.0],["1994-05-06",4.0758,4.0758,4.0005,4.0287,3858467.0],["1994-05-09",4.0099,4.0569,4.0005,4.0475,2695169.0],["1994-05-10",4.0664,4.1322,4.0475,4.1134,2882608.0],["1994-05-11",4.0946,4.1134,4.0664,4.0852,1979035.0],["1994-05-12",4.1134,4.1322,4.0852,4.0946,2115622.0],["1994-05-13",4.0946,4.104,4.0475,4.0569,2237499.0],["1994-05-16",4.0569,4.1228,4.0569,4.1134,3144014.0],["1994-05-17",4.1134,4.1887,4.0946,4.1511,2825452.0],["1994-05-18",4.1417,4.1511,4.104,4.1417,2957836.0],["1994-05-19",4.1228,4.1417,4.104,4.1322,2537569.0],["1994-05-20",4.1134,4.1228,4.0852,4.104,4178290.0],["1994-05-23",4.104,4.1134,4.0758,4.1134,2685923.0],["1994-05-24",4.0946,4.1793,4.0946,4.104,3843758.0],["1994-05-25",4.1134,4.1417,4.0852,4.1322,3257906.0],["1994-05-26",4.1228,4.1699,4.104,4.1417,2601029.0],["1994-05-27",4.1511,4.1699,4.1134,4.1228,2506469.0],["1994-05-31",4.1134,4.1322,4.104,4.1134,2003410.0],["1994-06-01",4.1417,4.1605,4.0946,4.0946,4155595.0],["1994-06-02",4.0946,4.104,4.0569,4.0569,3012050.0],["1994-06-03",4.0664,4.1417,4.0381,4.1322,4126177.0],["1994-06-06",4.1511,4.1511,4.0852,4.0946,2385853.0],["1994-06-07",4.0758,4.1417,4.0758,4.1417,2419054.0],["1994-06-08",4.1417,4.1417,4.1134,4.1228,2245904.0],["1994-06-09",4.1605,4.1981,4.1322,4.1887,6898255.0],["1994-06-10",4.1981,4.2076,4.1511,4.1605,3539064.0],["1994-06-13",4.1511,4.1793,4.1417,4.1605,1958862.0],["1994-06-14",4.1605,4.1981,4.1605,4.1981,3757183.0],["1994-06-15",4.1981,4.217,4.1793,4.2076,3681535.0],["1994-06-16",4.1981,4.217,4.1887,4.217,2979269.0],["1994-06-17",4.217,4.2264,4.1793,4.1887,7908575.0],["1994-06-20",4.1699,4.1981,4.1605,4.1699,2469906.0],["1994-06-21",4.1887,4.2358,4.1699,4.2076,4605701.0],["1994-06-22",4.2076,4.2076,4.1322,4.1322,2696010.0],["1994-06-23",4.1417,4.1511,4.1228,4.1228,2127389.0],["1994-06-24",4.1322,4.1322,4.0758,4.0852,3095683.0],["1994-06-27",4.0837,4.1218,4.055,4.1027,2912027.0],["1994-06-28",4.1218,4.1218,4.0837,4.1123,2371984.0],["1994-06-29",4.1314,4.16,4.0837,4.1027,2546815.0],["1994-06-30",4.0932,4.1123,4.0646,4.0932,3086437.0],["1994-07-01",4.0932,4.1123,4.0646,4.0932,2121505.0],["1994-07-05",4.0646,4.1123,4.055,4.0837,1897503.0],["1994-07-06",4.0932,4.1123,4.0741,4.1027,1680226.0],["1994-07-07",4.0932,4.1314,4.0837,4.1218,1792857.0],["1994-07-08",4.1027,4.1123,4.0455,4.0646,4248054.0],["1994-07-11",4.0646,4.0646,3.9882,4.0073,3434418.0],["1994-07-12",4.0169,4.0169,3.9692,4.0169,3103668.0],["1994-07-13",4.0073,4.0264,3.9787,3.9882,2458559.0],["1994-07-14",3.9882,4.0264,3.9882,4.0169,3253703.0],["1994-07-15",3.9978,4.0264,3.9978,4.0169,3479807.0],["1994-07-18",4.0169,4.055,4.0073,4.0455,1862621.0],["1994-07-19",4.0264,4.036,3.9978,3.9978,2194632.0],["1994-07-20",3.9978,4.0073,3.9405,3.9596,3468460.0],["1994-07-21",3.9501,3.9501,3.9024,3.931,4113989.0],["1994-07-22",3.9405,3.9596,3.9119,3.931,2089985.0],["1994-07-25",3.9024,3.9978,3.9024,3.9882,4892743.0],["1994-07-26",3.9882,4.0073,3.9692,3.9978,3158303.0],["1994-07-27",3.9787,3.9787,3.9405,3.9501,3223024.0],["1994-07-28",3.9596,4.0073,3.9501,3.9882,2947329.0],["1994-07-29",4.0169,4.055,3.9882,4.0169,2426199.0],["1994-08-01",4.0359,4.0646,4.0073,4.0646,3364654.0],["1994-08-02",4.0646,4.1982,4.0073,4.1982,5970306.0],["1994-08-03",4.1791,4.1791,4.0646,4.0837,7624895.0],["1994-08-04",4.0741,4.1027,4.055,4.0741,4626714.0],["1994-08-05",4.0646,4.1791,4.055,4.1123,2381230.0],["1994-08-08",4.1027,4.1504,4.0932,4.1409,3267572.0],["1994-08-09",4.1218,4.1504,4.1123,4.1409,2836379.0],["1994-08-10",4.1504,4.2554,4.1409,4.2459,6258189.0],["1994-08-11",4.2554,4.2554,4.1886,4.2077,3875698.0],["1994-08-12",4.2077,4.2649,4.2077,4.2649,2788889.0],["1994-08-15",4.2649,4.2649,4.2268,4.2268,4530473.0],["1994-08-16",4.2745,4.389,4.2649,4.3699,6615415.0],["1994-08-17",4.3794,4.4462,4.3699,4.4367,6926833.0],["1994-08-18",4.4176,4.4176,4.3317,4.3794,4467013.0],["1994-08-19",4.3985,4.3985,4.3508,4.3508,3550411.0],["1994-08-22",4.3317,4.4081,4.3222,4.4081,3561759.0],["1994-08-23",4.3794,4.4558,4.3699,4.389,3249501.0],["1994-08-24",4.4081,4.4081,4.284,4.3031,3853844.0],["1994-08-25",4.3126,4.3413,4.2745,4.3222,3604626.0],["1994-08-26",4.3317,4.3699,4.3126,4.3126,3824846.0],["1994-08-29",4.3222,4.3508,4.3126,4.3413,3461735.0],["1994-08-30",4.3413,4.3699,4.3317,4.3604,3153260.0],["1994-08-31",4.3604,4.4367,4.3508,4.3985,4888120.0],["1994-09-01",4.389,4.4462,4.3794,4.4176,3476024.0],["1994-09-02",4.4271,4.4367,4.389,4.389,2548916.0],["1994-09-06",4.389,4.3985,4.3508,4.3985,2893955.0],["1994-09-07",4.4176,4.4367,4.389,4.389,3960171.0],["1994-09-08",4.389,4.4081,4.3317,4.3604,3018354.0],["1994-09-09",4.3699,4.4081,4.3317,4.3508,2542612.0],["1994-09-12",4.3604,4.389,4.3413,4.389,2830075.0],["1994-09-13",4.3985,4.4271,4.389,4.4271,3149898.0],["1994-09-14",4.4271,4.4558,4.3985,4.4081,2827973.0],["1994-09-15",4.4176,4.4844,4.4081,4.4844,3427273.0],["1994-09-16",4.4653,4.4653,4.4367,4.4653,5632412.0],["1994-09-19",4.4462,4.4653,4.4271,4.4367,3651696.0],["1994-09-20",4.4271,4.4367,4.3604,4.3699,3031803.0],["1994-09-21",4.3794,4.389,4.3222,4.3317,3395753.0],["1994-09-22",4.3604,4.3794,4.3413,4.3604,2464443.0],["1994-09-23",4.3413,4.3699,4.3317,4.3508,1555406.0],["1994-09-26",4.3508,4.3985,4.3508,4.3604,1875649.0],["1994-09-27",4.3604,4.4367,4.3604,4.4367,4626714.0],["1994-09-28",4.4462,4.4462,4.3985,4.3985,3655898.0],["1994-09-29",4.3985,4.4176,4.3699,4.3699,2417373.0],["1994-09-30",4.3794,4.4176,4.3699,4.3794,3034744.0],["1994-10-03",4.3876,4.4069,4.3489,4.3972,3739952.0],["1994-10-04",4.3876,4.3972,4.3586,4.3682,3278499.0],["1994-10-05",4.3489,4.3586,4.3102,4.3489,3253703.0],["1994-10-06",4.3489,4.3682,4.3296,4.3392,3392812.0],["1994-10-07",4.3199,4.3489,4.3102,4.3489,3198228.0],["1994-10-10",4.3392,4.3779,4.3392,4.3779,1941631.0],["1994-10-11",4.4069,4.4455,4.3779,4.4262,4390945.0],["1994-10-12",4.4165,4.4745,4.4165,4.4455,2522019.0],["1994-10-13",4.4745,4.4939,4.4262,4.4359,5653425.0],["1994-10-14",4.4842,4.4939,4.4262,4.4745,5644179.0],["1994-10-17",4.4745,4.5712,4.4649,4.5518,6930195.0],["1994-10-18",4.5615,4.5808,4.5229,4.5712,5780346.0],["1994-10-19",4.5615,4.5808,4.5132,4.5229,4008502.0],["1994-10-20",4.5035,4.5229,4.4552,4.5132,4096758.0],["1994-10-21",4.5229,4.5229,4.4552,4.4842,5529446.0],["1994-10-24",4.4745,4.5035,4.3876,4.4069,4477099.0],["1994-10-25",4.4069,4.4455,4.3779,4.4069,3924449.0],["1994-10-26",4.4165,4.4262,4.3779,4.4165,3432317.0],["1994-10-27",4.4359,4.4745,4.4165,4.4455,2340464.0],["1994-10-28",4.4455,4.5325,4.4455,4.5132,3578149.0],["1994-10-31",4.5035,4.5905,4.5035,4.5132,4131220.0],["1994-11-01",4.4939,4.5132,4.4552,4.5035,3986228.0],["1994-11-02",4.5035,4.5712,4.4745,4.4842,3915203.0],["1994-11-03",4.4939,4.5035,4.4649,4.4842,2858653.0],["1994-11-04",4.4842,4.5132,4.4165,4.4165,2733834.0],["1994-11-07",4.4359,4.5132,4.4262,4.4939,3278079.0],["1994-11-08",4.5325,4.5325,4.5035,4.5132,4045065.0],["1994-11-09",4.5518,4.5808,4.5132,4.5518,5670236.0],["1994-11-10",4.5615,4.6098,4.5325,4.5712,4714129.0],["1994-11-11",4.5518,4.5615,4.5325,4.5615,2663649.0],["1994-11-14",4.5905,4.6581,4.5808,4.6388,6111516.0],["1994-11-15",4.6292,4.6582,4.5518,4.5712,5298300.0],["1994-11-16",4.5808,4.6098,4.5712,4.6002,4839789.0],["1994-11-17",4.6098,4.6581,4.6098,4.6292,4130800.0],["1994-11-18",4.6098,4.6292,4.5905,4.6098,5624427.0],["1994-11-21",4.5905,4.6098,4.5035,4.5132,3441142.0],["1994-11-22",4.5132,4.5422,4.4359,4.4359,4117351.0],["1994-11-23",4.4165,4.4455,4.3779,4.4262,4710767.0],["1994-11-25",4.4455,4.4649,4.4165,4.4165,1393183.0],["1994-11-28",4.4165,4.4552,4.4069,4.4455,3112914.0],["1994-11-29",4.4455,4.5132,4.4165,4.5132,5149946.0],["1994-11-30",4.5132,4.5615,4.4552,4.4649,4542661.0],["1994-12-01",4.4649,4.5035,4.4359,4.4649,3419288.0],["1994-12-02",4.4552,4.4939,4.4455,4.4745,2626245.0],["1994-12-05",4.4842,4.4939,4.4649,4.4745,1987020.0],["1994-12-06",4.4649,4.4939,4.4552,4.4939,3211677.0],["1994-12-07",4.4745,4.5132,4.4649,4.5132,4058093.0],["1994-12-08",4.4939,4.5132,4.4552,4.4745,3087278.0],["1994-12-09",4.4455,4.4842,4.4165,4.4842,3112494.0],["1994-12-12",4.4649,4.5035,4.4359,4.4939,3774834.0],["1994-12-13",4.4842,4.5035,4.4262,4.4359,4063557.0],["1994-12-14",4.4359,4.4842,4.4165,4.4649,3463837.0],["1994-12-15",4.4552,4.5132,4.4455,4.4552,3676491.0],["1994-12-16",4.4745,4.5035,4.4649,4.5035,7720296.0],["1994-12-19",4.4842,4.5035,4.4649,4.4939,3176795.0],["1994-12-20",4.4842,4.6098,4.4745,4.5905,7966152.0],["1994-12-21",4.6388,4.7161,4.6195,4.6871,9067250.0],["1994-12-22",4.6678,4.6968,4.6292,4.6292,4651510.0],["1994-12-23",4.6485,4.6581,4.5712,4.6292,1325941.0],["1994-12-27",4.6388,4.6485,4.5905,4.6292,1896663.0],["1994-12-28",4.5905,4.6098,4.5712,4.5808,2702314.0],["1994-12-29",4.6002,4.6098,4.5615,4.5615,3813078.0],["1994-12-30",4.5509,4.5607,4.5216,4.5314,3394493.0],["1995-01-03",4.5216,4.5705,4.5216,4.5705,2265657.0],["1995-01-04",4.5705,4.5803,4.5412,4.5803,2582538.0],["1995-01-05",4.5901,4.6292,4.5803,4.6097,3475184.0],["1995-01-06",4.6097,4.6194,4.5705,4.5705,2163532.0],["1995-01-09",4.5705,4.6194,4.5509,4.5509,2301800.0],["1995-01-10",4.5607,4.6097,4.5509,4.5901,3005746.0],["1995-01-11",4.5999,4.6097,4.5509,4.5999,4101801.0],["1995-01-12",4.5803,4.5999,4.5607,4.5803,4112308.0],["1995-01-13",4.5999,4.6292,4.5803,4.5901,3583613.0],["1995-01-16",4.5999,4.6488,4.5803,4.5999,4413219.0],["1995-01-17",4.5901,4.6586,4.5705,4.639,3578149.0],["1995-01-18",4.6194,4.6684,4.6194,4.6488,3292368.0],["1995-01-19",4.6097,4.6488,4.6097,4.6292,2808221.0],["1995-01-20",4.6194,4.6292,4.5803,4.6097,5908107.0],["1995-01-23",4.5803,4.6292,4.5607,4.6194,4247213.0],["1995-01-24",4.6097,4.6586,4.6097,4.6194,4981839.0],["1995-01-25",4.6194,4.6586,4.6194,4.6292,3842076.0],["1995-01-26",4.6292,4.6782,4.6194,4.6782,3747937.0],["1995-01-27",4.688,4.7173,4.6782,4.7075,5028069.0],["1995-01-30",4.7075,4.7956,4.6977,4.776,6658282.0],["1995-01-31",4.7663,4.8152,4.7565,4.8152,6220785.0],["1995-02-01",4.8152,4.825,4.7662,4.7662,4985201.0],["1995-02-02",4.776,4.8054,4.7565,4.7956,4581746.0],["1995-02-03",4.7956,4.8445,4.7858,4.8348,6234233.0],["1995-02-06",4.8445,4.8837,4.8152,4.8641,5574415.0],["1995-02-07",4.8641,4.8739,4.8348,4.8445,3291107.0],["1995-02-08",4.8445,4.8543,4.7565,4.7662,4181652.0],["1995-02-09",4.7663,4.825,4.6782,4.7467,9192069.0],["1995-02-10",4.7663,4.8054,4.7467,4.7956,3631943.0],["1995-02-13",4.7858,4.8152,4.776,4.7956,2637593.0],["1995-02-14",4.8152,4.825,4.7565,4.7858,2837219.0],["1995-02-15",4.7858,4.8054,4.7565,4.7956,3202431.0],["1995-02-16",4.7956,4.8054,4.7467,4.776,3216300.0],["1995-02-17",4.776,4.8543,4.7663,4.8054,5367224.0],["1995-02-21",4.8152,4.8348,4.7858,4.8054,3449127.0],["1995-02-22",4.8054,4.8445,4.7858,4.8054,3489053.0],["1995-02-23",4.825,4.8543,4.776,4.8054,3950505.0],["1995-02-24",4.8152,4.8348,4.8054,4.8348,2922533.0],["1995-02-27",4.825,4.8445,4.8054,4.8348,2983052.0],["1995-02-28",4.8348,4.8739,4.8348,4.8445,3653377.0],["1995-03-01",4.8543,4.8641,4.825,4.8348,2288771.0],["1995-03-02",4.8348,4.8348,4.7956,4.825,1829420.0],["1995-03-03",4.8152,4.825,4.7956,4.8152,1844129.0],["1995-03-06",4.8152,4.9131,4.7956,4.8935,4453564.0],["1995-03-07",4.8739,4.8935,4.8152,4.8445,4340092.0],["1995-03-08",4.8445,4.8543,4.8152,4.8152,2406866.0],["1995-03-09",4.8152,4.825,4.7858,4.7858,2418214.0],["1995-03-10",4.7956,4.8739,4.7858,4.8543,3899653.0],["1995-03-13",4.8543,4.9326,4.8543,4.9228,4087512.0],["1995-03-14",4.9522,4.9718,4.9424,4.9522,2773759.0],["1995-03-15",4.962,4.9914,4.962,4.9718,3816860.0],["1995-03-16",4.9718,5.0207,4.9718,5.0109,3428114.0],["1995-03-17",5.0109,5.0696,4.9816,5.0696,6793608.0],["1995-03-20",5.0794,5.1382,5.0696,5.1186,4762460.0],["1995-03-21",5.1088,5.1577,5.0794,5.0892,3967736.0],["1995-03-22",5.0794,5.1284,5.0109,5.0207,3745835.0],["1995-03-23",5.0109,5.0599,5.0011,5.0403,3493255.0],["1995-03-24",5.0599,5.0794,5.0207,5.0305,3533181.0],["1995-03-27",5.0109,5.0305,4.9816,5.0109,5908947.0],["1995-03-28",5.0109,5.0696,4.9914,5.0501,3592858.0],["1995-03-29",5.0403,5.0794,4.9718,4.9816,4074484.0],["1995-03-30",4.9913,4.9913,4.8641,4.8837,4458607.0],["1995-03-31",4.8543,4.9424,4.825,4.9228,6795709.0],["1995-04-03",4.932,4.9716,4.9121,4.932,4738085.0],["1995-04-04",4.9419,5.0112,4.9121,5.0112,5410511.0],["1995-04-05",4.9914,5.0013,4.932,4.932,3069627.0],["1995-04-06",4.9419,4.9617,4.9221,4.9617,2126969.0],["1995-04-07",4.9716,5.0013,4.9419,4.9716,2972965.0],["1995-04-10",4.9815,5.0013,4.9518,4.9914,3243617.0],["1995-04-11",4.9914,5.031,4.9815,5.0112,3686158.0],["1995-04-12",5.0013,5.031,4.9815,5.0013,3615973.0],["1995-04-13",5.0013,5.0607,4.9914,5.0409,3485690.0],["1995-04-17",5.0508,5.1003,5.0409,5.0508,4581746.0],["1995-04-18",5.0607,5.0706,4.9914,5.0013,3226806.0],["1995-04-19",5.0013,5.0112,4.9022,4.932,3939578.0],["1995-04-20",4.9419,5.0508,4.9419,5.031,6499842.0],["1995-04-21",5.0805,5.1498,5.0409,5.0409,9612756.0],["1995-04-24",5.1399,5.1696,5.13,5.1597,4330006.0],["1995-04-25",5.1597,5.1795,5.1201,5.1399,4710347.0],["1995-04-26",5.1399,5.1498,5.13,5.1498,3187301.0],["1995-04-27",5.1399,5.1795,5.1201,5.13,4022371.0],["1995-04-28",5.1399,5.1597,5.1102,5.1597,4427087.0],["1995-05-01",5.1795,5.1894,5.1399,5.1498,4124496.0],["1995-05-02",5.1498,5.1597,5.13,5.1498,3276818.0],["1995-05-03",5.1498,5.239,5.1399,5.2291,5885412.0],["1995-05-04",5.2687,5.3479,5.2489,5.2588,7034001.0],["1995-05-05",5.2885,5.2984,5.2489,5.2489,5330240.0],["1995-05-08",5.2489,5.2984,5.239,5.2885,3254124.0],["1995-05-09",5.3083,5.3182,5.2786,5.3182,4265285.0],["1995-05-10",5.3182,5.3182,5.1994,5.2291,4466592.0],["1995-05-11",5.2291,5.2489,5.1994,5.2093,3204952.0],["1995-05-12",5.2192,5.239,5.1696,5.1795,5120107.0],["1995-05-15",5.1894,5.1894,5.1696,5.1795,5039836.0],["1995-05-16",5.1795,5.2192,5.1696,5.1894,4747331.0],["1995-05-17",5.1795,5.1894,5.1201,5.1597,5275185.0],["1995-05-18",5.13,5.1399,5.0409,5.0409,6615835.0],["1995-05-19",5.031,5.0904,5.0211,5.0706,6962555.0],["1995-05-22",5.0904,5.1498,5.0706,5.1498,3444084.0],["1995-05-23",5.1399,5.1597,5.1201,5.1597,4096338.0],["1995-05-24",5.1597,5.1795,5.1201,5.1795,4720013.0],["1995-05-25",5.1597,5.2093,5.1597,5.1795,4690595.0],["1995-05-26",5.2093,5.239,5.13,5.1399,4417421.0],["1995-05-30",5.13,5.1498,5.1201,5.1498,1963905.0],["1995-05-31",5.1498,5.2588,5.13,5.2588,4230403.0],["1995-06-01",5.239,5.2786,5.2093,5.2687,4670001.0],["1995-06-02",5.2786,5.3182,5.2489,5.2885,3996314.0],["1995-06-05",5.2885,5.3578,5.2687,5.3281,4177449.0],["1995-06-06",5.3182,5.4073,5.3182,5.3974,3881582.0],["1995-06-07",5.3974,5.4271,5.3677,5.4172,3487372.0],["1995-06-08",5.3974,5.437,5.3578,5.3578,2781324.0],["1995-06-09",5.3578,5.3677,5.2786,5.2984,4039602.0],["1995-06-12",5.2984,5.3578,5.2885,5.3281,2753586.0],["1995-06-13",5.3479,5.4073,5.338,5.3974,2948590.0],["1995-06-14",5.3875,5.4172,5.3776,5.4172,1869766.0],["1995-06-15",5.4172,5.437,5.3776,5.3776,3455852.0],["1995-06-16",5.3875,5.3974,5.3776,5.3974,5735797.0],["1995-06-19",5.3776,5.3875,5.3578,5.3677,2998602.0],["1995-06-20",5.3776,5.4172,5.3479,5.4172,4208549.0],["1995-06-21",5.4172,5.4568,5.4073,5.4469,3846699.0],["1995-06-22",5.4568,5.5361,5.437,5.5163,4900308.0],["1995-06-23",5.5262,5.5262,5.4469,5.4568,2533367.0],["1995-06-26",5.4667,5.5262,5.437,5.4667,3424752.0],["1995-06-27",5.4568,5.5163,5.4073,5.4073,3477705.0],["1995-06-28",5.4172,5.4766,5.4073,5.4667,3112914.0],["1995-06-29",5.4965,5.4965,5.4271,5.4469,2853189.0],["1995-06-30",5.4568,5.4766,5.3875,5.3974,2613637.0],["1995-07-03",5.4073,5.437,5.4073,5.4271,2037872.0],["1995-07-05",5.4163,5.4664,5.3963,5.3963,2682981.0],["1995-07-06",5.3863,5.4464,5.3663,5.4464,4394307.0],["1995-07-07",5.4363,5.4363,5.3262,5.3462,6356111.0],["1995-07-10",5.3563,5.4163,5.3462,5.3863,3595380.0],["1995-07-11",5.3963,5.4864,5.3863,5.4664,5116325.0],["1995-07-12",5.4764,5.4964,5.4363,5.4764,3409202.0],["1995-07-13",5.4564,5.4764,5.4163,5.4664,5052864.0],["1995-07-14",5.4463,5.4764,5.3963,5.4664,3111653.0],["1995-07-17",5.4764,5.5264,5.4664,5.4964,3624799.0],["1995-07-18",5.4764,5.5465,5.4764,5.5164,4549385.0],["1995-07-19",5.5264,5.5865,5.4063,5.5264,5310067.0],["1995-07-20",5.5264,5.5264,5.4464,5.4564,4032037.0],["1995-07-21",5.4664,5.5064,5.4363,5.5064,6488495.0],["1995-07-24",5.4864,5.5064,5.4363,5.4864,3695403.0],["1995-07-25",5.4864,5.5064,5.4564,5.4864,2242542.0],["1995-07-26",5.4964,5.5064,5.4664,5.4764,3565541.0],["1995-07-27",5.4864,5.5365,5.4864,5.5164,2960778.0],["1995-07-28",5.5365,5.5465,5.4764,5.5064,2752325.0],["1995-07-31",5.5164,5.5465,5.4964,5.5465,2910346.0],["1995-08-01",5.5264,5.5365,5.4964,5.5164,2625825.0],["1995-08-02",5.5264,5.5765,5.4964,5.5064,3956389.0],["1995-08-03",5.4864,5.5264,5.4764,5.5064,2312727.0],["1995-08-04",5.4964,5.5465,5.4263,5.5164,1873128.0],["1995-08-07",5.5365,5.5765,5.5264,5.5665,2120245.0],["1995-08-08",5.5665,5.5765,5.4764,5.4964,1882374.0],["1995-08-09",5.5064,5.5365,5.4864,5.5264,1646184.0],["1995-08-10",5.4964,5.5264,5.4964,5.5064,1896663.0],["1995-08-11",5.4864,5.5064,5.4564,5.4864,2933040.0],["1995-08-14",5.4964,5.5465,5.4864,5.5465,1486483.0],["1995-08-15",5.5064,5.5365,5.4864,5.4964,3634885.0],["1995-08-16",5.5064,5.5064,5.4464,5.4864,3592438.0],["1995-08-17",5.4664,5.4864,5.4463,5.4664,2416953.0],["1995-08-18",5.4664,5.4964,5.4464,5.4464,4167363.0],["1995-08-21",5.4464,5.5465,5.4363,5.4564,3023818.0],["1995-08-22",5.4564,5.4764,5.4163,5.4464,3495777.0],["1995-08-23",5.4464,5.5365,5.4464,5.4464,2554800.0],["1995-08-24",5.4464,5.5064,5.4464,5.4764,2897738.0],["1995-08-25",5.4764,5.5264,5.4764,5.5264,2357695.0],["1995-08-28",5.5264,5.5264,5.4964,5.5064,1816392.0],["1995-08-29",5.5164,5.5264,5.4864,5.5164,2079058.0],["1995-08-30",5.5164,5.5565,5.5064,5.5264,2356855.0],["1995-08-31",5.5264,5.5365,5.4964,5.5064,11355181.0],["1995-09-01",5.4864,5.4864,5.4564,5.4764,2228673.0],["1995-09-05",5.4864,5.5164,5.4363,5.4464,8458704.0],["1995-09-06",5.4363,5.5164,5.3863,5.4964,7961949.0],["1995-09-07",5.4464,5.4564,5.3563,5.3863,17934453.0],["1995-09-08",5.4163,5.4263,5.3563,5.3863,6783102.0],["1995-09-11",5.3963,5.3963,5.3462,5.3462,5428583.0],["1995-09-12",5.3863,5.4063,5.3562,5.4063,5980813.0],["1995-09-13",5.3963,5.4864,5.3863,5.4664,5863979.0],["1995-09-14",5.4664,5.5965,5.4564,5.5965,6445207.0],["1995-09-15",5.6065,5.6466,5.5865,5.6065,6843200.0],["1995-09-18",5.5865,5.6766,5.5865,5.6065,3653377.0],["1995-09-19",5.6065,5.6666,5.5865,5.6666,3645812.0],["1995-09-20",5.6666,5.6866,5.6366,5.6766,4250576.0],["1995-09-21",5.6866,5.7868,5.6366,5.7467,5080602.0],["1995-09-22",5.6966,5.7667,5.6666,5.7367,3483589.0],["1995-09-25",5.7467,5.8468,5.7367,5.8368,3513848.0],["1995-09-26",5.9069,5.997,5.8769,5.9469,4977637.0],["1995-09-27",5.9469,5.9469,5.8268,5.8668,4154755.0],["1995-09-28",5.8668,5.8668,5.7467,5.7968,4121974.0],["1995-09-29",5.7867,5.8568,5.7767,5.8368,4271169.0],["1995-10-02",5.8168,5.8668,5.7867,5.7968,4517865.0],["1995-10-03",5.7968,6.017,5.7667,6.017,7882939.0],["1995-10-04",6.0567,6.1679,6.0567,6.1578,8991602.0],["1995-10-05",6.1173,6.1477,6.0465,6.0769,5500028.0],["1995-10-06",6.0668,6.0769,6.0364,6.0668,2346348.0],["1995-10-09",6.0364,6.1173,6.0162,6.0769,3228908.0],["1995-10-10",6.0061,6.1072,6.0061,6.0364,4487186.0],["1995-10-11",6.0364,6.0567,5.9657,6.0061,3119218.0],["1995-10-12",6.0162,6.0465,5.996,6.0061,1997106.0],["1995-10-13",6.0263,6.0364,5.9252,5.9353,4127858.0],["1995-10-16",5.9758,6.0364,5.9454,6.0162,2469486.0],["1995-10-17",6.0263,6.0769,6.0061,6.0567,4655712.0],["1995-10-18",6.0263,6.1072,6.0263,6.0567,3452069.0],["1995-10-19",6.087,6.1881,6.0668,6.178,5407149.0],["1995-10-20",6.178,6.2488,6.1679,6.178,6249783.0],["1995-10-23",6.1881,6.2993,6.1274,6.2488,4671262.0],["1995-10-24",6.2285,6.2892,6.2285,6.2791,4471636.0],["1995-10-25",6.2791,6.3701,6.2589,6.2791,4059775.0],["1995-10-26",6.2791,6.3499,6.1982,6.269,4663697.0],["1995-10-27",6.2184,6.2488,6.1173,6.2184,3891248.0],["1995-10-30",6.2184,6.2184,6.1375,6.1679,2910766.0],["1995-10-31",6.1679,6.1881,6.1477,6.1679,2999862.0],["1995-11-01",6.178,6.2791,6.1679,6.2589,3518051.0],["1995-11-02",6.2993,6.2993,6.2083,6.2285,3990851.0],["1995-11-03",6.2285,6.2791,6.1982,6.2083,2910766.0],["1995-11-06",6.1679,6.1982,6.1578,6.1578,1944573.0],["1995-11-07",6.1679,6.2184,6.1375,6.2083,3010789.0],["1995-11-08",6.1982,6.3297,6.178,6.2993,4255619.0],["1995-11-09",6.3196,6.4712,6.3094,6.3903,6259870.0],["1995-11-10",6.2791,6.4712,6.2791,6.4409,4457347.0],["1995-11-13",6.4106,6.4106,6.3398,6.3903,3496617.0],["1995-11-14",6.3701,6.451,6.3499,6.4207,4305210.0],["1995-11-15",6.3701,6.4712,6.3701,6.451,3122160.0],["1995-11-16",6.5117,6.5723,6.4914,6.5117,6395196.0],["1995-11-17",6.5319,6.542,6.5016,6.5218,5008736.0],["1995-11-20",6.5319,6.5824,6.4813,6.5016,3535702.0],["1995-11-21",6.451,6.4813,6.3802,6.4106,4822138.0],["1995-11-22",6.4004,6.4004,6.3196,6.3398,2973386.0],["1995-11-24",6.1881,6.2791,6.1881,6.2488,1931545.0],["1995-11-27",6.2892,6.3398,6.2892,6.3094,2271120.0],["1995-11-28",6.3297,6.5117,6.3094,6.4914,3776095.0],["1995-11-29",6.4914,6.4914,6.4106,6.4308,2205138.0],["1995-11-30",6.4106,6.5016,6.4004,6.4914,2877145.0],["1995-12-01",6.5218,6.5622,6.5016,6.5319,3042730.0],["1995-12-04",6.542,6.6937,6.5319,6.6734,5136497.0],["1995-12-05",6.6734,6.8554,6.6633,6.8251,5160032.0],["1995-12-06",6.7948,6.8656,6.7543,6.8251,4862904.0],["1995-12-07",6.7948,6.815,6.7644,6.7746,4289240.0],["1995-12-08",6.7746,6.8554,6.7341,6.8554,3049454.0],["1995-12-11",6.8757,6.8858,6.6937,6.7948,6769233.0],["1995-12-12",6.8049,6.9363,6.7746,6.9363,5344949.0],["1995-12-13",6.8757,6.997,6.8757,6.9464,5877427.0],["1995-12-14",6.997,7.0476,6.9464,6.9667,6591460.0],["1995-12-15",7.0071,7.0071,6.9566,6.9667,11644745.0],["1995-12-18",6.9869,6.9869,6.8656,6.8757,3925289.0],["1995-12-19",6.8858,6.8959,6.7746,6.815,5627789.0],["1995-12-20",6.8049,6.8757,6.7543,6.7948,3679433.0],["1995-12-21",6.815,6.8554,6.7543,6.8554,3761385.0],["1995-12-22",6.8251,6.8959,6.815,6.8858,1906329.0],["1995-12-26",6.8959,6.9667,6.8858,6.9566,2161010.0],["1995-12-27",6.9768,6.9869,6.906,6.9161,2132432.0],["1995-12-28",6.9161,6.9465,6.8858,6.9262,1852115.0],["1995-12-29",6.9262,6.9464,6.8352,6.9464,2687604.0],["1996-01-02",6.9262,6.9869,6.8858,6.9262,4047587.0],["1996-01-03",6.9262,6.9262,6.8446,6.8446,5011258.0],["1996-01-04",6.9262,6.9364,6.763,6.7936,5831198.0],["1996-01-05",6.763,6.7834,6.7018,6.763,2935141.0],["1996-01-08",6.7426,6.865,6.7426,6.8446,1418820.0],["1996-01-09",6.8956,6.916,6.8038,6.8535,3402057.0],["1996-01-10",6.7834,6.8038,6.712,6.7528,3996314.0],["1996-01-11",6.7324,6.7426,6.6304,6.661,4061456.0],["1996-01-12",6.7018,6.7222,6.6202,6.6814,4077426.0],["1996-01-15",6.6712,6.7222,6.661,6.7222,3151158.0],["1996-01-16",6.7528,6.9364,6.7426,6.9364,4155595.0],["1996-01-17",6.9364,6.9976,6.865,6.865,3820223.0],["1996-01-18",6.8956,6.8956,6.7834,6.8344,3081394.0],["1996-01-19",6.8038,6.916,6.8038,6.9058,5186929.0],["1996-01-22",6.9058,6.9058,6.8038,6.865,2957836.0],["1996-01-23",6.8548,7.0282,6.7936,7.0282,3790804.0],["1996-01-24",7.0282,7.1098,6.9568,7.069,5078080.0],["1996-01-25",7.0486,7.069,6.9976,7.018,3398275.0],["1996-01-26",7.0078,7.1608,6.9772,7.0792,4182492.0],["1996-01-29",7.0792,7.1302,7.069,7.12,2993138.0],["1996-01-30",7.1098,7.2118,7.0996,7.1914,3207474.0],["1996-01-31",7.1608,7.222,7.12,7.222,3101147.0],["1996-02-01",7.1914,7.2118,7.1506,7.2016,3242776.0],["1996-02-02",7.12,7.1914,7.12,7.1608,4203926.0],["1996-02-05",7.1506,7.273,7.1506,7.2628,2798975.0],["1996-02-06",7.2628,7.2628,7.1404,7.222,4103902.0],["1996-02-07",7.222,7.3241,7.2118,7.3037,4180811.0],["1996-02-08",7.3037,7.3343,7.273,7.3037,4337571.0],["1996-02-09",7.3241,7.3649,7.222,7.273,4854498.0],["1996-02-12",7.222,7.2322,7.0588,7.1506,10519691.0],["1996-02-13",7.0894,7.2424,7.0894,7.2322,5285692.0],["1996-02-14",7.1404,7.222,7.1302,7.1608,3507965.0],["1996-02-15",7.1608,7.2016,7.0996,7.1506,3949665.0],["1996-02-16",7.1506,7.1506,7.069,7.0792,6757465.0],["1996-02-20",6.9874,7.069,6.9874,6.9976,4540980.0],["1996-02-21",7.0384,7.12,7.018,7.0282,4028255.0],["1996-02-22",7.069,7.171,7.0588,7.1506,3432317.0],["1996-02-23",7.222,7.222,7.0894,7.0894,3961012.0],["1996-02-26",7.0792,7.0894,6.9874,6.9976,3421390.0],["1996-02-27",6.9976,7.0078,6.916,6.967,4557790.0],["1996-02-28",7.0282,7.0996,6.9364,6.9874,3232270.0],["1996-02-29",6.9466,7.0792,6.9364,6.9466,3869814.0],["1996-03-01",7.0078,7.0588,6.9262,7.0588,3658840.0],["1996-03-04",7.0894,7.1506,7.0792,7.1098,3049874.0],["1996-03-05",7.0894,7.1608,7.0792,7.1608,3051555.0],["1996-03-06",7.1608,7.2118,7.0588,7.0792,3232270.0],["1996-03-07",7.12,7.171,7.0894,7.1302,4474157.0],["1996-03-08",7.069,7.1608,6.9058,6.9058,7114272.0],["1996-03-11",6.9058,7.018,6.8956,7.018,4708246.0],["1996-03-12",6.9772,7.069,6.967,6.9976,5790012.0],["1996-03-13",6.9874,7.0588,6.9262,6.9262,6669209.0],["1996-03-14",6.9466,6.967,6.814,6.8752,7125198.0],["1996-03-15",6.814,6.916,6.8038,6.8956,6379646.0],["1996-03-18",6.9364,6.9568,6.8548,6.8854,3709272.0],["1996-03-19",6.9058,6.9568,6.9058,6.9364,4250576.0],["1996-03-20",6.9874,6.9874,6.9058,6.9568,3029701.0],["1996-03-21",6.9772,7.12,6.9772,7.0486,4433812.0],["1996-03-22",7.069,7.069,6.967,7.0588,2977588.0],["1996-03-25",7.0384,7.0792,6.967,6.9976,3712214.0],["1996-03-26",7.0282,7.1404,7.0078,7.0996,3412564.0],["1996-03-27",7.1404,7.1404,6.8956,6.9262,3974040.0],["1996-03-28",6.8854,6.9976,6.8854,6.9976,2814945.0],["1996-03-29",7.018,7.0588,6.9466,6.9849,3230168.0],["1996-04-01",7.0486,7.1506,7.018,7.1404,3744154.0],["1996-04-02",7.1404,7.1507,7.089,7.1096,3107451.0],["1996-04-03",7.1302,7.1404,7.089,7.1199,3647493.0],["1996-04-04",7.161,7.2022,7.1507,7.1919,3760965.0],["1996-04-08",7.0581,7.1096,7.017,7.0478,5960220.0],["1996-04-09",7.0478,7.0478,6.8523,6.8626,3806354.0],["1996-04-10",6.8112,6.8112,6.5643,6.5848,7999773.0],["1996-04-11",6.5746,6.6672,6.4202,6.6569,7781655.0],["1996-04-12",6.6672,6.7906,6.6672,6.7906,2923794.0],["1996-04-15",6.7906,6.8215,6.698,6.7186,3705910.0],["1996-04-16",6.7289,6.7803,6.6877,6.7803,3823164.0],["1996-04-17",6.7289,6.7392,6.6569,6.6774,2999022.0],["1996-04-18",6.6774,6.7803,6.6774,6.7495,3512588.0],["1996-04-19",6.7495,6.7803,6.7289,6.7392,3139391.0],["1996-04-22",6.7598,6.7803,6.698,6.7083,2985573.0],["1996-04-23",6.7186,6.7598,6.6363,6.6569,4906191.0],["1996-04-24",6.698,6.698,6.6157,6.6569,5200378.0],["1996-04-25",6.6569,6.7598,6.6466,6.7186,3810136.0],["1996-04-26",6.7083,6.7803,6.6877,6.7495,4508199.0],["1996-04-29",6.7289,6.8318,6.7289,6.8318,3475184.0],["1996-04-30",6.8112,6.8215,6.7289,6.77,3196127.0],["1996-05-01",6.7598,6.8215,6.7495,6.77,3213358.0],["1996-05-02",6.7598,6.7598,6.6672,6.6877,3948404.0],["1996-05-03",6.6774,6.7392,6.6774,6.698,4173246.0],["1996-05-06",6.698,6.7392,6.5437,6.5643,4055152.0],["1996-05-07",6.5746,6.5951,6.5334,6.5643,4381699.0],["1996-05-08",6.5025,6.6774,6.4562,6.6774,4725897.0],["1996-05-09",6.6672,6.6672,6.5746,6.6363,4280414.0],["1996-05-10",6.6569,6.7186,6.6054,6.698,4032877.0],["1996-05-13",6.6774,6.8215,6.6466,6.8215,3381044.0],["1996-05-14",6.8009,6.8215,6.7392,6.7803,3324728.0],["1996-05-15",6.7598,6.8626,6.7083,6.8009,5313430.0],["1996-05-16",6.7906,6.8832,6.7598,6.8112,3959751.0],["1996-05-17",6.8318,6.9038,6.8009,6.8935,4298906.0],["1996-05-20",6.9347,6.9964,6.9038,6.9244,2638853.0],["1996-05-21",6.945,6.945,6.8112,6.8112,2564887.0],["1996-05-22",6.8009,7.0273,6.8009,6.9758,3607568.0],["1996-05-23",6.9861,7.0787,6.9758,7.0376,3746676.0],["1996-05-24",7.0478,7.1507,7.0478,7.1404,3520993.0],["1996-05-28",7.1404,7.1404,7.0273,7.1301,3810556.0],["1996-05-29",7.1199,7.1507,6.9758,6.9758,4114829.0],["1996-05-30",6.9861,7.089,6.9347,7.0684,3564280.0],["1996-05-31",7.0478,7.0787,7.0067,7.0273,3407101.0],["1996-06-03",6.9758,7.0067,6.9038,7.0067,3288585.0],["1996-06-04",7.017,7.2227,7.0067,7.2125,5222232.0],["1996-06-05",7.233,7.3153,7.233,7.2845,4585528.0],["1996-06-06",7.2742,7.3874,7.2536,7.2742,5387396.0],["1996-06-07",7.1301,7.2125,7.1301,7.2125,3523935.0],["1996-06-10",7.2125,7.2845,7.2022,7.2742,2059306.0],["1996-06-11",7.2536,7.3051,7.2022,7.2433,4244272.0],["1996-06-12",7.2433,7.2433,7.161,7.161,2533367.0],["1996-06-13",7.1816,7.3051,7.1713,7.2845,3802992.0],["1996-06-14",7.2742,7.2948,7.2227,7.2845,2883869.0],["1996-06-17",7.2845,7.3977,7.2845,7.3462,2807380.0],["1996-06-18",7.3051,7.3771,7.2948,7.3359,3157042.0],["1996-06-19",7.3153,7.3359,7.233,7.2845,2636752.0],["1996-06-20",7.2845,7.3771,7.2845,7.3771,3480227.0],["1996-06-21",7.3977,7.4079,7.3359,7.4079,6515392.0],["1996-06-24",7.4079,7.4285,7.2433,7.2536,4025733.0],["1996-06-25",7.2639,7.3874,7.2639,7.3359,5149946.0],["1996-06-26",7.3256,7.3359,7.2742,7.3256,2986414.0],["1996-06-27",7.2845,7.3359,7.2639,7.3256,3219241.0],["1996-06-28",7.3462,7.4079,7.2948,7.4079,2373245.0],["1996-07-01",7.408,7.4285,7.3565,7.4285,3240255.0],["1996-07-02",7.4078,7.4285,7.3559,7.4285,2419054.0],["1996-07-03",7.4285,7.5011,7.4078,7.4596,4548965.0],["1996-07-05",7.304,7.3352,7.221,7.2314,2650621.0],["1996-07-08",7.2107,7.3248,7.1899,7.3144,4450622.0],["1996-07-09",7.3663,7.4078,7.3248,7.3974,4129959.0],["1996-07-10",7.3974,7.4285,7.3663,7.3974,4167783.0],["1996-07-11",7.4078,7.4597,7.3559,7.4182,7158399.0],["1996-07-12",7.387,7.4078,7.2418,7.2729,6884806.0],["1996-07-15",7.2729,7.3559,7.1692,7.1795,4236707.0],["1996-07-16",7.1484,7.1795,6.889,7.1173,6034607.0],["1996-07-17",7.1795,7.1795,7.0654,7.0861,4930567.0],["1996-07-18",7.0965,7.2625,7.0965,7.2418,3893349.0],["1996-07-19",7.2522,7.304,7.1899,7.304,4635960.0],["1996-07-22",7.2625,7.3248,7.1795,7.2936,3078032.0],["1996-07-23",7.2833,7.2936,7.1899,7.1899,3017093.0],["1996-07-24",7.1173,7.2314,7.1069,7.1899,5295358.0],["1996-07-25",7.221,7.221,7.1588,7.1795,4450622.0],["1996-07-26",7.2003,7.2418,7.1691,7.2003,3465938.0],["1996-07-29",7.1588,7.1899,7.1276,7.1899,3588656.0],["1996-07-30",7.1899,7.2106,7.1484,7.1899,3161665.0],["1996-07-31",7.2003,7.2521,7.1795,7.1899,3891248.0],["1996-08-01",7.1795,7.387,7.1795,7.3455,3956809.0],["1996-08-02",7.387,7.4182,7.3559,7.4182,2731732.0],["1996-08-05",7.4078,7.4182,7.3352,7.3455,2107216.0],["1996-08-06",7.3559,7.3559,7.304,7.3352,3506704.0],["1996-08-07",7.3351,7.3351,7.2003,7.2729,2922113.0],["1996-08-08",7.2521,7.2625,7.2314,7.2418,2001309.0],["1996-08-09",7.2937,7.3455,7.2625,7.3455,1637779.0],["1996-08-12",7.2936,7.4596,7.2833,7.4596,3068366.0],["1996-08-13",7.4285,7.4493,7.3767,7.4182,1916415.0],["1996-08-14",7.3663,7.3974,7.304,7.304,1767221.0],["1996-08-15",7.2937,7.3352,7.2729,7.2833,2456037.0],["1996-08-16",7.2936,7.3766,7.2936,7.3559,3704229.0],["1996-08-19",7.3663,7.4078,7.3559,7.3767,1708383.0],["1996-08-20",7.3559,7.3663,7.3144,7.3248,2138736.0],["1996-08-21",7.3559,7.4182,7.3455,7.3767,3126783.0],["1996-08-22",7.3663,7.3767,7.3352,7.3455,2306002.0],["1996-08-23",7.304,7.3248,7.2937,7.304,2933040.0],["1996-08-26",7.2833,7.3144,7.2729,7.2936,2173618.0],["1996-08-27",7.3248,7.3352,7.2937,7.304,2197574.0],["1996-08-28",7.2937,7.3144,7.2833,7.304,2246745.0],["1996-08-29",7.2937,7.304,7.2729,7.2833,2320712.0],["1996-08-30",7.2937,7.3144,7.2729,7.2833,2687184.0],["1996-09-03",7.221,7.304,7.2107,7.2314,3054077.0],["1996-09-04",7.221,7.2729,7.221,7.2418,2389215.0],["1996-09-05",7.221,7.387,7.221,7.3144,4508619.0],["1996-09-06",7.3144,7.5945,7.3144,7.5012,8949996.0],["1996-09-09",7.5115,7.6153,7.4804,7.5945,4343454.0],["1996-09-10",7.6568,7.6568,7.6049,7.6464,4018588.0],["1996-09-11",7.6153,7.6464,7.5945,7.6464,2727109.0],["1996-09-12",7.6568,7.7398,7.6464,7.719,3385247.0],["1996-09-13",7.7605,7.8539,7.7605,7.8332,4724636.0],["1996-09-16",7.8332,8.0407,7.8228,7.9784,5088167.0],["1996-09-17",7.9369,8.0095,7.8954,7.8954,4173246.0],["1996-09-18",7.9265,7.9577,7.885,7.9162,4441797.0],["1996-09-19",7.885,7.9369,7.8747,7.885,3858467.0],["1996-09-20",7.885,7.968,7.8747,7.968,6003927.0],["1996-09-23",7.968,8.0614,7.885,8.051,3142753.0],["1996-09-24",8.051,8.0822,7.8747,7.8747,4477519.0],["1996-09-25",7.9162,8.0095,7.9162,7.968,4791459.0],["1996-09-26",7.968,8.134,7.9369,8.0718,4161899.0],["1996-09-27",8.0614,8.0718,7.9888,8.0095,2964980.0],["1996-09-30",8.0614,8.0718,7.9888,7.9992,3154941.0],["1996-10-01",8.0199,8.1444,8.0095,8.0925,3689520.0],["1996-10-02",8.1553,8.1971,8.1448,8.1553,3667666.0],["1996-10-03",8.1762,8.2494,8.1448,8.1448,3542006.0],["1996-10-04",8.1971,8.2807,8.1762,8.2284,3328091.0],["1996-10-07",8.2494,8.2494,8.1448,8.1448,2308104.0],["1996-10-08",8.1553,8.2494,8.1239,8.1553,3634465.0],["1996-10-09",8.1657,8.1866,8.103,8.1866,3160824.0],["1996-10-10",8.1553,8.2598,8.1448,8.2389,4575442.0],["1996-10-11",8.2285,8.3435,8.1866,8.3435,5338646.0],["1996-10-14",8.333,8.4376,8.333,8.3853,2584639.0],["1996-10-15",8.3957,8.448,8.3225,8.4062,5395802.0],["1996-10-16",8.4376,8.448,8.4062,8.4271,2892274.0],["1996-10-17",8.448,8.6362,8.448,8.6048,7404676.0],["1996-10-18",8.6048,8.7826,8.6048,8.7094,6139253.0],["1996-10-21",8.6989,8.7617,8.678,8.6989,4562834.0],["1996-10-22",8.7408,8.9394,8.7408,8.9394,6583055.0],["1996-10-23",9.0544,9.0544,8.9394,9.0022,8879811.0],["1996-10-24",9.0335,9.1067,8.9917,9.0858,5129773.0],["1996-10-25",9.0335,9.0544,8.8244,8.8453,6370400.0],["1996-10-28",8.8349,8.8349,8.6258,8.6258,5917773.0],["1996-10-29",8.6676,8.8871,8.6258,8.8558,6614154.0],["1996-10-30",8.8767,8.8767,8.7199,8.7826,4532995.0],["1996-10-31",8.8244,8.9812,8.7826,8.8453,5013779.0],["1996-11-01",8.8871,8.9708,8.8558,8.8976,3607147.0],["1996-11-04",8.9394,9.2426,8.9185,9.2426,6135891.0],["1996-11-05",9.2217,9.2635,9.0753,9.0753,6885226.0],["1996-11-06",9.1067,9.3681,9.1067,9.2845,8190994.0],["1996-11-07",9.1904,9.2845,9.0753,9.2635,5913990.0],["1996-11-08",9.1799,9.4936,9.1799,9.4936,5244926.0],["1996-11-11",9.5249,9.5563,9.4308,9.5145,4360265.0],["1996-11-12",9.504,9.5145,9.2322,9.2426,5313430.0],["1996-11-13",9.274,9.3054,9.0022,9.1067,9983851.0],["1996-11-14",9.1381,9.2635,9.1067,9.2322,3853424.0],["1996-11-15",9.2426,9.2531,9.1172,9.159,5107079.0],["1996-11-18",9.1799,9.2426,9.0962,9.0962,3451229.0],["1996-11-19",9.0963,9.1694,9.044,9.0753,2922954.0],["1996-11-20",9.0753,9.2113,9.0753,9.1381,3815179.0],["1996-11-21",9.159,9.3158,9.159,9.2217,4742287.0],["1996-11-22",9.2426,9.3995,9.2008,9.3786,4913336.0],["1996-11-25",9.4517,9.5563,9.389,9.5354,4861643.0],["1996-11-26",9.5458,9.619,9.4622,9.5563,6154803.0],["1996-11-27",9.5354,9.5772,9.4936,9.5667,3904696.0],["1996-11-29",9.5458,9.5772,9.5145,9.5145,1582724.0],["1996-12-02",9.619,9.7027,9.5981,9.6818,4380438.0],["1996-12-03",9.7027,9.734,9.619,9.6399,5244086.0],["1996-12-04",9.619,9.6295,9.3367,9.4831,7719035.0],["1996-12-05",9.4936,9.5354,9.3681,9.3786,4805327.0],["1996-12-06",9.1276,9.4413,9.0963,9.3472,5512216.0],["1996-12-09",9.3472,9.4831,9.3158,9.4726,3505863.0],["1996-12-10",9.4727,9.4831,9.3681,9.3995,3093162.0],["1996-12-11",9.2426,9.3158,9.1799,9.2531,6225408.0],["1996-12-12",9.2426,9.2949,9.0962,9.0962,8281352.0],["1996-12-13",9.0753,9.159,8.9812,9.1172,6039230.0],["1996-12-16",9.159,9.1904,8.9603,9.0753,5000751.0],["1996-12-17",8.908,9.1276,8.8976,9.0231,5261737.0],["1996-12-18",9.0126,9.1067,8.9603,9.044,7057115.0],["1996-12-19",9.0858,9.1799,9.0858,9.1381,6118660.0],["1996-12-20",9.274,9.4517,9.1381,9.4099,7741729.0],["1996-12-23",9.4517,9.4622,9.3472,9.4517,3738271.0],["1996-12-24",9.4413,9.4622,9.3263,9.3576,1228019.0],["1996-12-26",9.3681,9.4204,9.3263,9.3576,1913053.0],["1996-12-27",9.3786,9.3995,9.3367,9.3995,1546581.0],["1996-12-30",9.3786,9.4413,9.2531,9.2635,13820885.0],["1996-12-31",9.317,9.4012,9.1591,9.1802,3671028.0],["1997-01-02",9.1591,9.1802,8.9696,9.0222,4890221.0],["1997-01-03",9.0749,9.2433,9.0749,9.2117,3581511.0],["1997-01-06",9.3065,9.3381,9.2012,9.2012,3734068.0],["1997-01-07",9.1802,9.2328,9.1065,9.1696,2976327.0],["1997-01-08",9.2223,9.3381,9.217,9.2328,3941259.0],["1997-01-09",9.296,9.4118,9.2854,9.3486,3679854.0],["1997-01-10",9.3591,9.6855,9.3486,9.6539,6526319.0],["1997-01-13",9.7065,9.7697,9.675,9.7697,4279994.0],["1997-01-14",9.8013,10.0329,9.8013,10.0013,6527159.0],["1997-01-15",10.0224,10.1382,9.9592,9.9592,5967364.0],["1997-01-16",9.9803,10.1908,9.9066,10.1803,4310253.0],["1997-01-17",10.1908,10.4014,10.1908,10.3593,6364936.0],["1997-01-20",10.3593,10.3593,10.2329,10.3172,4096758.0],["1997-01-21",10.2119,10.3277,10.2119,10.2435,5007475.0],["1997-01-22",10.2645,10.3698,10.2013,10.3698,5298720.0],["1997-01-23",10.6435,10.6856,10.1171,10.1592,6915906.0],["1997-01-24",10.1698,10.3382,10.1066,10.1487,5719407.0],["1997-01-27",10.1487,10.2014,9.9382,9.9382,3859307.0],["1997-01-28",10.0855,10.2435,10.0329,10.1066,3941259.0],["1997-01-29",10.1277,10.4014,10.1171,10.4014,6370820.0],["1997-01-30",10.5277,10.5803,10.454,10.5803,5562648.0],["1997-01-31",10.7383,10.833,10.6751,10.6751,6921789.0],["1997-02-03",10.7488,10.833,10.6646,10.8014,4170305.0],["1997-02-04",10.8014,10.8541,10.7067,10.8541,4160638.0],["1997-02-05",10.8751,10.8962,10.5909,10.6856,5722349.0],["1997-02-06",10.7067,10.8014,10.5909,10.6961,4017328.0],["1997-02-07",10.7383,10.7804,10.5488,10.6751,5805141.0],["1997-02-10",10.6856,10.7277,10.5382,10.5488,6154803.0],["1997-02-11",10.5698,10.7804,10.5277,10.7804,5850950.0],["1997-02-12",10.7909,11.1488,10.7909,11.1067,7862766.0],["1997-02-13",11.0857,11.3489,11.0436,11.3278,8760455.0],["1997-02-14",11.3489,11.4015,11.2541,11.3383,5247027.0],["1997-02-18",11.3489,11.412,11.2962,11.3699,3970258.0],["1997-02-19",11.3594,11.5489,11.2646,11.3594,5128933.0],["1997-02-20",11.3278,11.391,11.2015,11.212,3800890.0],["1997-02-21",11.212,11.2331,10.9172,10.9488,5487420.0],["1997-02-24",10.9488,11.2962,10.9488,11.2752,4874671.0],["1997-02-25",11.3173,11.5594,11.1699,11.5173,5706799.0],["1997-02-26",11.4963,11.5068,11.2331,11.412,5649222.0],["1997-02-27",11.412,11.412,11.1804,11.1804,3926550.0],["1997-02-28",11.1173,11.1278,10.9699,10.9909,4514923.0],["1997-03-03",10.7804,11.4331,10.7593,11.412,4225360.0],["1997-03-04",11.5805,11.5805,11.0962,11.1383,4793770.0],["1997-03-05",11.1594,11.6647,11.1594,11.6647,6918217.0],["1997-03-06",11.6015,11.6226,11.1594,11.2436,4031196.0],["1997-03-07",11.3278,11.4963,11.1804,11.2436,3889146.0],["1997-03-10",11.3278,11.4331,11.1594,11.4331,4374974.0],["1997-03-11",11.2857,11.3699,11.2225,11.3489,4008292.0],["1997-03-12",11.3068,11.3699,10.9909,11.0541,3008898.0],["1997-03-13",10.9488,10.9699,10.6961,10.6961,3597481.0],["1997-03-14",10.8435,10.9067,10.4435,10.4856,3765798.0],["1997-03-17",10.4856,11.3489,10.4856,11.3489,5469559.0],["1997-03-18",11.3699,11.412,10.9067,11.1594,4769184.0],["1997-03-19",11.1383,11.3699,10.9488,11.2646,5170119.0],["1997-03-20",11.1173,11.2646,11.0541,11.1173,4227881.0],["1997-03-21",11.2436,11.3699,11.1383,11.2015,6483872.0],["1997-03-24",11.1594,11.1804,10.9488,11.1173,4728419.0],["1997-03-25",11.1383,11.3278,11.0751,11.1173,4094446.0],["1997-03-26",11.1804,11.2225,10.9488,10.9909,2180763.0],["1997-03-27",10.9909,11.033,10.7804,10.7804,3486531.0],["1997-03-31",10.7383,10.7804,9.9382,9.9382,6014434.0],["1997-04-01",10.1066,10.6119,10.1066,10.4224,8051886.0],["1997-04-02",10.508,10.508,10.275,10.275,4547914.0],["1997-04-03",10.2538,10.508,10.2326,10.4656,4604440.0],["1997-04-04",10.4445,10.9529,10.3809,10.9317,5052234.0],["1997-04-07",10.9741,10.9953,10.6351,10.6351,5256904.0],["1997-04-08",10.6563,10.8046,10.4868,10.508,5007055.0],["1997-04-09",10.4656,10.4868,10.0419,10.0419,8672410.0],["1997-04-10",10.1479,10.3597,10.1479,10.1902,6929564.0],["1997-04-11",9.9996,10.1055,9.8301,9.8936,4156646.0],["1997-04-14",9.8936,9.936,9.703,9.936,3796478.0],["1997-04-15",10.2538,10.4233,10.1055,10.3385,4307732.0],["1997-04-16",10.275,10.6351,10.169,10.4868,3461315.0],["1997-04-17",10.4233,10.5504,10.2962,10.3385,2954684.0],["1997-04-18",10.3385,10.4233,10.1479,10.2538,3513848.0],["1997-04-21",10.2326,10.275,9.9572,10.1479,2610065.0],["1997-04-22",10.3385,10.847,10.3173,10.7622,5334863.0],["1997-04-23",10.7622,10.7622,10.5928,10.6351,4419313.0],["1997-04-24",10.7834,10.8046,10.3597,10.5928,3595380.0],["1997-04-25",10.5928,10.6351,10.3809,10.4021,2401823.0],["1997-04-28",10.4233,10.7834,10.4021,10.5928,3741212.0],["1997-04-29",10.847,11.1648,10.6775,11.1224,5342428.0],["1997-04-30",11.08,11.2495,10.9953,11.1012,4435493.0],["1997-05-01",11.0165,11.1648,10.8682,11.0377,2468225.0],["1997-05-02",11.0588,11.2707,10.9529,11.2495,3545158.0],["1997-05-05",11.2495,11.5037,11.1436,11.4614,3858677.0],["1997-05-06",11.5037,11.6944,11.3554,11.4614,4727788.0],["1997-05-07",11.4826,11.5885,11.2283,11.3978,3722511.0],["1997-05-08",11.2283,11.5673,11.2071,11.3131,3667666.0],["1997-05-09",11.4614,11.4614,11.2071,11.3131,3039578.0],["1997-05-12",11.3554,11.7156,11.3131,11.5885,4050319.0],["1997-05-13",11.6097,11.8003,11.5673,11.7156,5114013.0],["1997-05-14",11.8639,12.2029,11.8215,12.1393,5533649.0],["1997-05-15",12.0969,12.2029,12.0757,12.2029,2683822.0],["1997-05-16",12.1393,12.1817,11.9486,11.9486,4699210.0],["1997-05-19",11.991,12.2452,11.9698,12.224,2240651.0],["1997-05-20",12.1181,12.2664,12.0122,12.2029,2731102.0],["1997-05-21",12.2029,12.2029,11.9486,12.0546,2862435.0],["1997-05-22",12.1817,12.224,12.0969,12.1393,3793536.0],["1997-05-23",12.1817,12.3512,12.1393,12.3088,2092927.0],["1997-05-27",12.1393,12.6266,12.1393,12.5206,3332503.0],["1997-05-28",12.4783,12.4995,12.0969,12.3088,3596851.0],["1997-05-29",12.33,12.4783,12.1181,12.1817,2460871.0],["1997-05-30",12.0546,12.4995,11.9486,12.4359,2813054.0],["1997-06-02",12.563,12.563,12.2876,12.4147,2143149.0],["1997-06-03",12.3935,12.8384,12.3723,12.6901,3776095.0],["1997-06-04",12.5418,12.6266,12.3935,12.3935,2122556.0],["1997-06-05",12.4147,12.8384,12.3935,12.6266,3439251.0],["1997-06-06",12.6266,13.0715,12.6266,12.9867,3229748.0],["1997-06-09",13.0291,13.1562,12.8384,12.902,2917490.0],["1997-06-10",12.9655,12.9867,12.5842,12.6266,3974881.0],["1997-06-11",12.6689,12.8596,12.6689,12.8172,2469486.0],["1997-06-12",13.0079,13.474,12.8808,13.1986,3982235.0],["1997-06-13",13.2198,13.5375,13.1774,13.5164,4122814.0],["1997-06-16",13.474,13.5376,13.3045,13.3469,2610275.0],["1997-06-17",13.0715,13.5058,13.0715,13.3892,3546419.0],["1997-06-18",13.2833,13.5164,13.0503,13.0927,3786391.0],["1997-06-19",13.0927,13.4952,13.0715,13.3045,4455455.0],["1997-06-20",13.3681,13.6223,13.3681,13.4952,6535144.0],["1997-06-23",13.4316,13.5376,12.9444,12.9444,3019615.0],["1997-06-24",13.1774,14.5333,13.135,14.3638,13343252.0],["1997-06-25",13.9824,14.3532,13.5587,14.0036,9590062.0],["1997-06-26",13.9824,14.046,13.7494,14.0248,4217374.0],["1997-06-27",14.1943,14.279,13.8977,13.9189,4370562.0],["1997-06-30",14.0036,14.0248,13.6435,13.7282,5445183.0],["1997-07-01",13.7078,13.9206,13.6439,13.8249,4222628.0],["1997-07-02",14.0909,14.6018,13.9845,14.5379,6011912.0],["1997-07-03",14.7295,14.8572,14.655,14.7614,2660077.0],["1997-07-07",14.7827,14.804,14.3144,14.4102,4992556.0],["1997-07-08",14.4315,14.7295,14.4315,14.6763,3517000.0],["1997-07-09",14.6869,14.6869,14.2612,14.3357,4307101.0],["1997-07-10",14.4741,14.5379,14.3251,14.4315,3941890.0],["1997-07-11",14.4741,14.4954,14.2825,14.4741,2629187.0],["1997-07-14",14.6443,14.7188,14.4741,14.6869,2961828.0],["1997-07-15",14.6443,14.8891,14.3251,14.8465,4802385.0],["1997-07-16",14.5592,14.9636,14.5379,14.8465,5538692.0],["1997-07-17",14.8146,15.0913,14.4528,14.5592,4792509.0],["1997-07-18",14.6124,14.6976,14.1548,14.2825,5206051.0],["1997-07-21",14.0803,14.4315,14.0484,14.3038,3328301.0],["1997-07-22",14.1016,14.1016,13.8249,13.9526,8634375.0],["1997-07-23",14.3038,14.6337,14.0377,14.3889,9106125.0],["1997-07-24",14.2399,14.2506,13.8568,14.1122,8274207.0],["1997-07-25",14.1016,14.1761,13.5801,13.9419,4990245.0],["1997-07-28",13.9313,13.9313,13.4736,13.5162,4470795.0],["1997-07-29",13.5801,13.6226,13.314,13.3672,6645674.0],["1997-07-30",13.4098,13.5694,13.3991,13.4524,4542451.0],["1997-07-31",13.4524,13.5056,13.2608,13.3353,4565986.0],["1997-08-01",13.2821,13.3885,13.0692,13.2502,3925499.0],["1997-08-04",13.1969,13.5801,13.1544,13.3459,4892533.0],["1997-08-05",13.3991,13.7823,13.314,13.6014,5196175.0],["1997-08-06",13.3991,13.6014,13.3779,13.5162,3922768.0],["1997-08-07",13.7291,13.7397,13.2076,13.2076,3381044.0],["1997-08-08",13.0905,13.4524,13.0586,13.1331,5339696.0],["1997-08-11",13.0692,13.1118,12.6116,12.867,6155433.0],["1997-08-12",12.8244,12.9734,12.6967,12.7287,4845673.0],["1997-08-13",12.7393,12.8138,12.0901,12.3455,9315207.0],["1997-08-14",12.4732,13.1118,12.4732,12.9628,7554501.0],["1997-08-15",12.8138,12.8777,12.4307,12.4626,5669816.0],["1997-08-18",12.5158,12.7074,12.2604,12.7074,4825290.0],["1997-08-19",12.7712,13.4311,12.271,13.165,6202503.0],["1997-08-20",13.165,13.6652,13.165,13.612,5437828.0],["1997-08-21",13.5375,13.5694,13.2182,13.2927,3976982.0],["1997-08-22",12.9841,13.2714,12.9309,13.2714,4743338.0],["1997-08-25",13.0479,13.3459,12.9522,13.0692,3666825.0],["1997-08-26",13.0905,13.1969,12.8457,12.8457,4061035.0],["1997-08-27",12.8032,13.0799,12.6329,12.8564,3936426.0],["1997-08-28",12.7712,13.1863,12.7393,12.8457,3986438.0],["1997-08-29",12.7287,13.165,12.7287,12.9415,3673550.0],["1997-09-02",12.9841,13.3885,12.9522,13.314,3690781.0],["1997-09-03",13.3566,13.5269,13.1863,13.1969,3584453.0],["1997-09-04",13.3672,13.6546,13.3566,13.5694,4518075.0],["1997-09-05",13.7504,13.9313,13.6652,13.7291,4537407.0],["1997-09-08",13.7291,13.8887,13.4311,13.4311,3194025.0],["1997-09-09",13.4417,13.8355,13.3672,13.5801,3098625.0],["1997-09-10",13.4524,13.6865,13.3459,13.3672,2479362.0],["1997-09-11",13.3034,13.4417,13.1118,13.2714,3781768.0],["1997-09-12",13.2821,13.7716,13.1224,13.7397,4024892.0],["1997-09-15",13.6226,13.6652,13.3246,13.3779,2901100.0],["1997-09-16",13.6865,14.0271,13.6226,13.9206,4163580.0],["1997-09-17",14.0058,14.0058,13.761,13.8142,3175534.0],["1997-09-18",13.7078,13.8781,13.6014,13.6014,3410463.0],["1997-09-19",13.4843,13.8781,13.463,13.8568,6588308.0],["1997-09-22",13.8568,14.1441,13.8568,14.0537,3115226.0],["1997-09-23",14.0909,14.1761,13.8887,13.9206,2304111.0],["1997-09-24",13.8568,14.1973,13.8568,13.9632,3925920.0],["1997-09-25",13.9951,14.0803,13.7078,13.7078,2841422.0],["1997-09-26",13.7397,14.0909,13.6971,14.0484,4102011.0],["1997-09-29",14.0271,14.1229,13.8994,14.0484,2003200.0],["1997-09-30",14.208,14.3038,14.0696,14.0909,4072172.0],["1997-10-01",14.0918,14.2842,13.9742,14.1239,3578779.0],["1997-10-02",14.0597,14.4018,14.0276,14.2842,3707591.0],["1997-10-03",14.5408,14.776,14.4553,14.7012,4692065.0],["1997-10-06",14.7761,14.915,14.6584,14.8295,2582328.0],["1997-10-07",14.9257,15.2679,14.7654,15.2251,3382935.0],["1997-10-08",15.2679,15.2679,14.9471,15.0433,4007241.0],["1997-10-09",14.8509,15.0113,14.7761,14.8188,3172172.0],["1997-10-10",14.7761,14.8081,14.6905,14.744,3321156.0],["1997-10-13",14.7547,14.9578,14.7119,14.7867,1918937.0],["1997-10-14",14.8616,14.9044,14.7119,14.883,3336496.0],["1997-10-15",14.7547,15.0754,14.7333,14.7867,2951111.0],["1997-10-16",14.8188,15.0006,14.6478,14.7119,3694353.0],["1997-10-17",14.5408,14.6157,14.2735,14.5836,5767948.0],["1997-10-20",14.5943,14.6905,14.4232,14.6905,2992087.0],["1997-10-21",14.7654,14.9151,14.7333,14.7761,3671238.0],["1997-10-22",14.883,15.5031,14.8509,15.4282,9343575.0],["1997-10-23",15.2037,15.3641,15.054,15.2572,5576726.0],["1997-10-24",15.4176,15.5672,14.8616,14.883,6105212.0],["1997-10-27",14.7547,15.1289,13.9421,13.9528,7082962.0],["1997-10-28",13.9314,15.1396,13.6855,15.054,10959500.0],["1997-10-29",14.9685,15.3106,14.8937,15.0968,7512684.0],["1997-10-30",14.883,15.0968,14.8081,14.8616,5575676.0],["1997-10-31",14.9685,15.1609,14.8509,15.0326,3807404.0],["1997-11-03",15.3534,15.5245,15.1823,15.5138,6270166.0],["1997-11-04",15.5138,15.8559,15.4389,15.7383,5746514.0],["1997-11-05",15.7276,15.9521,15.5245,15.9094,6280253.0],["1997-11-06",15.5673,15.7918,15.5673,15.6635,2799395.0],["1997-11-07",15.3962,15.5031,15.0968,15.4389,3650225.0],["1997-11-10",15.7383,15.7383,15.3641,15.3855,3339648.0],["1997-11-11",15.3962,15.6314,15.2465,15.3641,2165003.0],["1997-11-12",15.1182,15.6421,15.1182,15.3534,3658000.0],["1997-11-13",15.5245,15.9949,15.3962,15.9735,5428583.0],["1997-11-14",16.1446,16.1981,15.9628,15.9949,5665193.0],["1997-11-17",16.166,16.2087,15.9094,15.9094,4089403.0],["1997-11-18",16.0163,16.0377,15.6528,15.6955,3320946.0],["1997-11-19",15.7062,16.0911,15.6955,15.9308,3554194.0],["1997-11-20",16.0591,16.1339,15.9415,16.1018,5458001.0],["1997-11-21",16.166,16.5188,16.1339,16.5081,4955362.0],["1997-11-24",16.4119,16.5295,15.8666,16.0163,4236707.0],["1997-11-25",16.1232,16.337,15.9949,16.0911,3846699.0],["1997-11-26",16.4119,16.4974,15.9522,15.9522,5080392.0],["1997-11-28",15.9735,16.1767,15.9735,16.0163,1688000.0],["1997-12-01",16.2515,16.4226,16.1981,16.4226,4682820.0],["1997-12-02",16.4226,16.754,16.337,16.5616,5357557.0],["1997-12-03",16.583,16.583,16.1232,16.4012,4098439.0],["1997-12-04",16.4226,16.6792,16.3477,16.583,5717936.0],["1997-12-05",16.4654,16.6257,16.1874,16.4012,5176633.0],["1997-12-08",16.4867,16.583,16.1874,16.1874,4642684.0],["1997-12-09",16.1981,16.4012,16.1981,16.2729,4711608.0],["1997-12-10",16.2088,16.5937,16.166,16.4761,5806402.0],["1997-12-11",16.4761,16.6044,16.3584,16.4867,5972828.0],["1997-12-12",16.5723,16.6685,16.3584,16.583,4227461.0],["1997-12-15",16.5937,16.7968,16.4867,16.7327,3978243.0],["1997-12-16",16.6257,16.6792,16.4226,16.5402,4065868.0],["1997-12-17",16.5723,16.5937,16.1874,16.1981,4455035.0],["1997-12-18",16.1981,16.1981,15.6314,15.8345,7390387.0],["1997-12-19",15.6528,15.6955,15.1823,15.5993,9460830.0],["1997-12-22",15.7383,15.7811,15.5459,15.7276,3140231.0],["1997-12-23",15.7383,15.888,15.3962,15.4176,2952372.0],["1997-12-24",15.4389,15.4603,15.1823,15.2037,1568435.0],["1997-12-26",15.3106,15.4817,15.3,15.4176,836751.0],["1997-12-29",15.5565,15.9949,15.5245,15.9094,3930543.0],["1997-12-30",16.32,16.3629,16.1589,16.3522,3867713.0],["1997-12-31",16.3307,16.3629,16.0408,16.2555,3557766.0],["1998-01-02",16.2448,16.2985,16.0408,16.2555,2163532.0],["1998-01-05",16.1696,16.481,16.1482,16.4595,4833905.0],["1998-01-06",16.3629,16.6313,16.2985,16.5562,4541190.0],["1998-01-07",16.5777,16.6421,16.4918,16.5669,4214643.0],["1998-01-08",16.4703,16.6099,16.1911,16.2019,5112122.0],["1998-01-09",15.9979,16.1052,15.4288,15.4288,6991974.0],["1998-01-12",15.2785,15.9334,15.257,15.8905,6637269.0],["1998-01-13",15.9979,16.0086,15.7724,15.8153,4549595.0],["1998-01-14",16.1267,16.1267,15.7509,15.8046,5963582.0],["1998-01-15",15.912,15.9549,15.7294,15.8046,5092369.0],["1998-01-16",15.8046,16.1696,15.7402,16.0515,6537876.0],["1998-01-20",16.2233,16.6528,16.2019,16.6099,6102270.0],["1998-01-21",16.4917,16.4917,16.0623,16.2341,5461994.0],["1998-01-22",16.2341,16.6528,16.073,16.4273,6830802.0],["1998-01-23",16.481,16.7709,16.2555,16.7387,6610162.0],["1998-01-26",16.6635,16.7494,16.5562,16.6957,4832014.0],["1998-01-27",16.5776,16.8568,16.5776,16.7494,6162578.0],["1998-01-28",16.7816,17.1896,16.7709,17.1467,5125150.0],["1998-01-29",17.136,17.4473,16.9534,17.4366,5831198.0],["1998-01-30",17.4366,17.4581,17.093,17.1252,4380228.0],["1998-02-02",17.5225,17.9734,17.5225,17.5976,6838577.0],["1998-02-03",17.4366,17.501,17.0286,17.1789,5965263.0],["1998-02-04",17.1145,17.1789,16.9212,17.1789,5371006.0],["1998-02-05",17.1789,17.2863,16.8353,16.932,4290711.0],["1998-02-06",16.9856,17.136,16.8031,16.8246,4588470.0],["1998-02-09",16.8353,16.9105,16.728,16.8246,4653401.0],["1998-02-10",16.8997,17.3507,16.8997,17.297,5927439.0],["1998-02-11",17.1789,17.2004,16.8353,17.093,4620620.0],["1998-02-12",17.0071,17.136,16.8353,17.0178,4750903.0],["1998-02-13",16.8783,17.0501,16.8138,16.9212,2588421.0],["1998-02-17",17.0071,17.1252,16.932,17.0715,4154965.0],["1998-02-18",17.093,17.2111,17.0501,17.1467,4117141.0],["1998-02-19",17.136,17.1574,16.6635,16.7924,5343268.0],["1998-02-20",16.7924,16.9212,16.5991,16.9212,5517889.0],["1998-02-23",16.9212,17.3077,16.9212,17.2648,4583427.0],["1998-02-24",17.1789,17.5225,17.1252,17.2755,6079785.0],["1998-02-25",17.4258,17.4795,17.1682,17.1682,4640163.0],["1998-02-26",17.2004,17.2863,17.1467,17.1789,2373455.0],["1998-02-27",17.3077,17.4903,17.1574,17.2111,3090850.0],["1998-03-02",17.2111,17.4688,17.136,17.4366,3212937.0],["1998-03-03",17.3722,17.6621,17.3507,17.5654,4060615.0],["1998-03-04",17.4366,17.5654,17.1896,17.3614,2554800.0],["1998-03-05",17.2648,17.4795,17.1037,17.1789,3773993.0],["1998-03-06",17.3077,17.6298,17.297,17.6084,3658630.0],["1998-03-09",17.5654,18.0378,17.5225,18.0378,4278313.0],["1998-03-10",18.0379,18.4244,17.9197,18.4244,4926994.0],["1998-03-11",18.3385,18.5103,18.2311,18.3814,4734092.0],["1998-03-12",18.3385,18.4244,18.1774,18.4244,2814945.0],["1998-03-13",18.5317,18.5962,18.2526,18.36,3323047.0],["1998-03-16",18.36,18.5425,18.2741,18.5425,3444714.0],["1998-03-17",18.5532,18.6176,18.2848,18.5103,3397855.0],["1998-03-18",18.5317,18.5425,18.2955,18.3922,2147142.0],["1998-03-19",18.3814,18.4136,18.2848,18.3707,2205979.0],["1998-03-20",18.4136,18.6606,18.3063,18.6391,4764772.0],["1998-03-23",18.5317,18.5532,17.9519,18.1023,4078266.0],["1998-03-24",18.0593,18.3385,18.0378,18.3385,3482538.0],["1998-03-25",18.5103,18.521,17.7802,18.0271,3774203.0],["1998-03-26",17.8016,18.0164,17.748,17.8446,3722721.0],["1998-03-27",17.909,17.9842,17.1789,17.4044,7095360.0],["1998-03-30",17.4044,17.6943,17.3077,17.5225,4229352.0],["1998-03-31",17.5547,18.0701,17.5225,17.9197,4356273.0],["1998-04-01",17.9762,18.3319,17.8684,18.2995,3688469.0],["1998-04-02",18.2995,18.4396,18.1918,18.3642,4051369.0],["1998-04-03",18.3211,18.4288,18.2025,18.4073,3503972.0],["1998-04-06",18.4073,18.5474,18.3426,18.4935,2917910.0],["1998-04-07",18.4935,18.6983,18.1918,18.5151,4682399.0],["1998-04-08",18.4935,18.4935,17.7822,17.9547,4741657.0],["1998-04-09",18.0193,18.0624,17.7176,17.9116,4592252.0],["1998-04-13",17.9223,17.9978,17.7607,17.89,4090454.0],["1998-04-14",17.8469,17.9654,17.8038,17.8361,3245088.0],["1998-04-15",17.8361,17.89,17.5128,17.5559,6135891.0],["1998-04-16",17.5559,17.8361,17.3188,17.599,6239487.0],["1998-04-17",17.599,18.1271,17.2865,18.1163,4559051.0],["1998-04-20",18.1055,18.3534,17.9978,18.3426,3286064.0],["1998-04-21",18.666,18.6875,18.3426,18.4935,4612425.0],["1998-04-22",18.5582,18.6444,18.3211,18.3965,3390500.0],["1998-04-23",18.2025,18.3857,17.9115,18.0085,3149687.0],["1998-04-24",18.0517,18.181,17.5451,17.6313,3581091.0],["1998-04-27",17.3727,17.4266,17.0494,17.1033,5448755.0],["1998-04-28",17.502,17.8038,17.1895,17.7714,4126387.0],["1998-04-29",17.7715,18.0086,17.4374,17.8469,3179736.0],["1998-04-30",17.8469,18.3103,17.7715,18.2564,3796478.0],["1998-05-01",18.2564,18.3211,18.0409,18.278,4577123.0],["1998-05-04",19.1401,19.2695,18.7414,18.8492,9110327.0],["1998-05-05",18.8815,18.9354,18.4504,18.7091,5568952.0],["1998-05-06",18.8815,18.8815,18.4935,18.4935,3432527.0],["1998-05-07",18.5258,18.7629,18.1918,18.2025,3317794.0],["1998-05-08",18.2241,18.7953,18.2133,18.7737,2699372.0],["1998-05-11",18.7737,18.9569,18.5582,18.7306,2506049.0],["1998-05-12",18.8815,19.0216,18.7306,18.9893,2797714.0],["1998-05-13",18.8168,19.0539,18.806,18.903,1967057.0],["1998-05-14",18.8599,19.2156,18.8168,19.1725,2146931.0],["1998-05-15",19.2479,19.291,18.7522,18.9893,3934325.0],["1998-05-18",18.9677,19.0539,18.6659,18.8168,2735935.0],["1998-05-19",19.1401,19.3126,19.0324,19.1725,3277659.0],["1998-05-20",19.2695,19.5066,19.0431,19.4742,2285199.0],["1998-05-21",19.4527,19.485,18.8815,19.0324,2644737.0],["1998-05-22",19.2048,19.3341,18.9677,19.2802,1972521.0],["1998-05-26",19.3126,19.5497,19.097,19.097,3012260.0],["1998-05-27",19.0539,19.3557,18.7629,19.1294,3255595.0],["1998-05-28",19.1401,19.2371,18.8815,19.0539,2364209.0],["1998-05-29",19.1401,19.2048,18.472,18.5366,2588211.0],["1998-06-01",18.5366,18.7737,18.4289,18.6228,4314246.0],["1998-06-02",18.7953,18.8707,18.2995,18.7953,3274507.0],["1998-06-03",18.7522,18.8168,18.3426,18.3857,2659657.0],["1998-06-04",18.3642,18.8707,18.2457,18.7737,2204088.0],["1998-06-05",18.8815,19.2156,18.806,19.2048,3200119.0],["1998-06-08",19.0324,19.3665,18.9461,19.3018,2523280.0],["1998-06-09",19.2048,19.388,19.0755,19.3449,2707777.0],["1998-06-10",19.3772,20.1747,19.3126,19.6143,4743758.0],["1998-06-11",19.485,19.8083,19.2264,19.291,4195310.0],["1998-06-12",19.4419,20.1316,19.3234,20.067,5035213.0],["1998-06-15",19.7005,19.9053,19.485,19.5173,4227251.0],["1998-06-16",19.5281,19.8299,19.4527,19.5281,4716861.0],["1998-06-17",19.5712,19.9484,19.5066,19.7652,3619966.0],["1998-06-18",19.6574,19.7544,19.485,19.485,3541376.0],["1998-06-19",19.5712,19.7437,19.4311,19.582,3479597.0],["1998-06-22",19.5497,19.6682,19.1832,19.291,2345928.0],["1998-06-23",19.291,19.776,19.2479,19.7006,3398905.0],["1998-06-24",19.485,20.0562,19.3988,19.8514,3018144.0],["1998-06-25",19.8945,20.0562,19.6574,19.6574,3528558.0],["1998-06-26",19.9808,20.261,19.9484,20.261,2561945.0],["1998-06-29",20.3472,20.4657,20.0885,20.4226,4421204.0],["1998-06-30",20.1765,20.3063,19.744,19.8846,3598112.0],["1998-07-01",20.0468,20.2306,19.9386,20.1873,2382281.0],["1998-07-02",20.2306,20.6955,20.1765,20.5982,2477051.0],["1998-07-06",20.7496,20.7496,20.5333,20.6739,3152839.0],["1998-07-07",20.6739,20.9442,20.6415,20.728,3982235.0],["1998-07-08",20.9334,20.9334,20.6955,20.8036,2778802.0],["1998-07-09",20.5982,20.7063,20.2846,20.382,3316953.0],["1998-07-10",20.5874,20.9767,20.4793,20.6847,5206262.0],["1998-07-13",20.7604,20.8253,20.609,20.609,2228883.0],["1998-07-14",20.8361,21.2362,20.728,21.2362,2942286.0],["1998-07-15",21.1064,21.1497,20.8902,20.9875,2600819.0],["1998-07-16",20.9442,21.1172,20.8793,21.1172,2281417.0],["1998-07-17",21.1172,21.3659,21.1064,21.3443,3282492.0],["1998-07-20",21.3227,21.7876,21.2145,21.766,2552279.0],["1998-07-21",21.5822,21.5822,20.7496,20.7496,6171824.0],["1998-07-22",20.9767,21.3443,20.6955,20.782,4940653.0],["1998-07-23",20.782,20.9442,20.1765,20.2414,4145509.0],["1998-07-24",20.2738,20.5009,20.0143,20.0359,4636170.0],["1998-07-27",20.036,20.6523,19.9386,20.3928,3358350.0],["1998-07-28",20.2198,20.2306,19.7116,19.744,3386297.0],["1998-07-29",19.8521,20.0576,19.744,19.8846,2565727.0],["1998-07-30",19.8954,20.3711,19.8954,20.3063,3175113.0],["1998-07-31",20.2738,20.3171,19.4953,19.7116,2916019.0],["1998-08-03",19.5926,19.6683,19.2791,19.4304,3606097.0],["1998-08-04",19.4521,19.4953,18.4681,18.5222,6675093.0],["1998-08-05",18.2519,18.6411,17.9924,18.5871,6942172.0],["1998-08-06",18.533,18.5871,18.2951,18.4789,4231033.0],["1998-08-07",18.4789,18.8682,18.4249,18.706,5394541.0],["1998-08-10",18.5114,19.1385,18.5114,18.7601,3283752.0],["1998-08-11",18.2951,18.7709,18.2519,18.6087,3836193.0],["1998-08-12",18.7709,18.9006,18.4357,18.8574,3581091.0],["1998-08-13",18.5979,19.0088,18.5222,18.6087,2636542.0],["1998-08-14",18.6844,18.7601,18.1654,18.4032,3096524.0],["1998-08-17",18.3384,18.8574,18.2627,18.8574,3328091.0],["1998-08-18",18.6411,18.9871,18.5762,18.8682,3685317.0],["1998-08-19",19.0196,19.0196,18.6411,18.9871,2941235.0],["1998-08-20",18.9439,19.225,18.8574,18.8682,3150318.0],["1998-08-21",18.7276,19.0304,18.2951,18.9439,4310463.0],["1998-08-24",19.0736,19.3764,18.9114,18.9763,3133717.0],["1998-08-25",19.1601,19.2899,18.6627,18.7817,4260662.0],["1998-08-26",18.6627,19.5494,18.6519,19.4845,4797342.0],["1998-08-27",19.5494,19.7008,18.879,18.9655,5405888.0],["1998-08-28",19.0087,19.0952,18.5654,18.8249,5408410.0],["1998-08-31",18.8357,18.8357,16.8895,16.9327,7182145.0],["1998-09-01",17.2138,18.3816,17.1706,18.187,7604302.0],["1998-09-02",18.1762,18.4681,17.7328,17.895,6605119.0],["1998-09-03",17.6896,18.5546,17.6463,18.4681,5185038.0],["1998-09-04",18.5114,18.6195,17.6463,18.0248,5588284.0],["1998-09-08",18.7709,18.7709,18.36,18.7276,5988378.0],["1998-09-09",18.5546,18.7601,18.4357,18.6627,3855735.0],["1998-09-10",18.3384,18.414,17.5815,18.0032,5823213.0],["1998-09-11",17.9923,18.241,17.7545,17.9599,4791038.0],["1998-09-14",17.9924,18.3275,17.9924,18.1437,4832224.0],["1998-09-15",18.1437,18.4032,18.1221,18.3384,4729679.0],["1998-09-16",18.3924,18.4357,17.841,18.0897,4812262.0],["1998-09-17",17.7761,17.9815,17.6572,17.7761,4131640.0],["1998-09-18",17.7112,17.8302,17.4733,17.5923,5865239.0],["1998-09-21",17.0408,17.9815,17.03,17.8626,5666453.0],["1998-09-22",17.8194,18.0356,17.495,17.6788,4807008.0],["1998-09-23",17.9491,17.9491,17.149,17.2895,11105963.0],["1998-09-24",17.2949,17.8193,17.2138,17.2895,9986373.0],["1998-09-25",17.2895,17.5706,17.2895,17.4085,5589545.0],["1998-09-28",17.4733,17.895,17.4517,17.5166,4761409.0],["1998-09-29",17.7112,18.0356,17.6031,17.9707,4212331.0],["1998-09-30",17.8865,18.2121,17.7129,18.0385,5906005.0],["1998-10-01",17.8431,17.9625,16.9857,17.1919,5505912.0],["1998-10-02",17.4958,17.5066,16.5407,16.6926,7813385.0],["1998-10-05",16.6058,16.9748,16.4104,16.8012,5597950.0],["1998-10-06",17.3221,17.3438,16.8012,16.9965,5415554.0],["1998-10-07",16.9314,17.0725,15.9546,16.1065,8855436.0],["1998-10-08",15.3685,16.1391,15.3359,16.0197,9563164.0],["1998-10-09",16.4973,16.6275,16.1825,16.519,4909343.0],["1998-10-12",16.9314,17.181,16.8012,16.8337,4303109.0],["1998-10-13",16.9097,17.1159,16.8446,16.8663,3614502.0],["1998-10-14",16.6709,17.3004,16.5841,17.1376,5339906.0],["1998-10-15",17.1376,18.2121,16.9857,17.8648,4822978.0],["1998-10-16",18.1904,18.2338,17.8865,18.1036,5720037.0],["1998-10-19",18.0819,18.4834,18.071,18.2338,3308758.0],["1998-10-20",18.4075,18.6028,18.3206,18.3532,4256669.0],["1998-10-21",18.3532,18.6571,18.1904,18.3966,3245298.0],["1998-10-22",18.4943,18.885,18.223,18.885,3414035.0],["1998-10-23",18.7222,19.0804,18.6354,18.8525,3694983.0],["1998-10-26",18.9719,19.1998,18.7548,18.7765,2935772.0],["1998-10-27",19.0153,19.037,18.7222,18.885,3455431.0],["1998-10-28",18.8416,19.0804,18.7656,18.8742,2505839.0],["1998-10-29",18.809,19.1781,18.7331,19.1564,3152629.0],["1998-10-30",19.2106,19.2323,18.9936,19.2215,2690756.0],["1998-11-02",19.1889,19.2649,18.9501,19.2432,3762436.0],["1998-11-03",19.2757,19.3517,19.1238,19.1889,2394679.0],["1998-11-04",19.2975,19.4385,18.7765,19.0044,3257276.0],["1998-11-05",18.9067,19.0587,18.5486,19.0587,4432341.0],["1998-11-06",19.1889,19.5254,19.0315,19.5254,3128884.0],["1998-11-09",19.5362,19.6014,18.9067,19.0044,2875463.0],["1998-11-10",18.8199,19.5905,18.809,19.482,3623328.0],["1998-11-11",19.7099,19.7099,19.1672,19.4277,2806540.0],["1998-11-12",19.3734,19.4277,19.0695,19.1781,1896663.0],["1998-11-13",19.3843,19.3951,19.1672,19.2866,2268809.0],["1998-11-16",19.4603,19.5254,19.254,19.406,2420735.0],["1998-11-17",19.3734,19.9378,19.3734,19.6448,3673339.0],["1998-11-18",19.7967,20.1766,19.5471,20.1549,3572686.0],["1998-11-19",20.4479,20.7952,20.2309,20.5999,4556109.0],["1998-11-20",20.6433,20.8278,20.513,20.8278,3596010.0],["1998-11-23",20.9146,21.2945,20.7518,21.2945,3422020.0],["1998-11-24",20.9689,21.3705,20.9689,21.1751,3691831.0],["1998-11-25",21.1751,21.3596,21.1642,21.3162,2876934.0],["1998-11-27",21.3596,21.4356,21.2077,21.4247,1166660.0],["1998-11-30",21.4139,21.4139,21.186,21.186,3102407.0],["1998-12-01",21.2836,21.8263,21.0991,21.6961,4974485.0],["1998-12-02",21.7069,22.4015,21.5224,22.293,5113173.0],["1998-12-03",22.293,22.4884,21.6418,21.6852,3715996.0],["1998-12-04",21.9457,22.0434,21.3162,21.9131,3656319.0],["1998-12-07",22.1302,22.1953,21.7178,22.0542,1947095.0],["1998-12-08",22.0108,22.5752,21.9349,22.3473,4172406.0],["1998-12-09",22.2496,22.4233,22.0542,22.1628,3301614.0],["1998-12-10",21.9891,21.9891,21.3596,21.3596,4886439.0],["1998-12-11",21.3162,21.7938,21.186,21.7286,3387558.0],["1998-12-14",21.5333,21.6418,20.8604,21.0232,2836169.0],["1998-12-15",21.0232,21.3488,20.4045,21.327,4712659.0],["1998-12-16",21.3271,21.3596,20.9906,21.0666,2726059.0],["1998-12-17",20.9255,21.5116,20.9038,21.4899,2590523.0],["1998-12-18",21.5007,21.5333,20.8603,20.9906,4702362.0],["1998-12-21",21.034,21.479,20.9363,21.0232,3632363.0],["1998-12-22",20.9906,21.9891,20.8278,21.9891,3744575.0],["1998-12-23",21.9566,22.3147,21.9023,22.2713,2817046.0],["1998-12-24",22.3364,22.4341,22.1736,22.2062,1241257.0],["1998-12-28",22.217,22.4341,22.1736,22.369,1627482.0],["1998-12-29",22.369,23.3132,22.3256,23.2264,2996710.0],["1998-12-30",23.3458,23.4869,22.8031,22.8791,2274062.0],["1998-12-31",22.8357,23.2698,22.7706,23.2373,2409808.0],["1999-01-04",23.2373,23.6171,22.369,22.6403,3715996.0],["1999-01-05",22.6403,22.7706,22.4667,22.7706,2801917.0],["1999-01-06",22.8455,23.0959,22.6386,22.8564,4547074.0],["1999-01-07",22.6059,23.1177,22.6059,23.0633,4292182.0],["1999-01-08",23.0633,23.085,22.6712,22.8673,4628185.0],["1999-01-11",22.6495,22.7148,22.4535,22.6059,5123469.0],["1999-01-12",22.5624,22.693,22.3664,22.4099,3972989.0],["1999-01-13",22.2139,22.301,21.8546,21.9199,6348126.0],["1999-01-14",21.8654,21.909,21.2883,21.4299,7479063.0],["1999-01-15",21.7783,21.8001,21.4734,21.5714,4172826.0],["1999-01-19",21.4299,21.4408,21.0814,21.1903,5934583.0],["1999-01-20",21.2557,21.713,21.1903,21.5061,5506962.0],["1999-01-21",21.4517,21.4952,21.1577,21.2448,4200144.0],["1999-01-22",21.0814,21.3319,20.7112,20.7112,8269374.0],["1999-01-25",20.4716,20.6785,20.4608,20.6132,6410535.0],["1999-01-26",20.733,21.6259,20.733,21.3646,5879529.0],["1999-01-27",21.6041,22.3337,21.5497,22.1921,4276212.0],["1999-01-28",22.0397,22.4535,21.8328,22.3119,3155991.0],["1999-01-29",22.1703,22.4535,21.6259,22.3446,3661572.0],["1999-02-01",22.3337,22.6821,22.0615,22.4426,3244247.0],["1999-02-02",22.4752,22.6495,22.0506,22.6495,2689916.0],["1999-02-03",22.5841,22.7366,22.0506,22.6713,3724822.0],["1999-02-04",22.693,23.3137,22.6604,22.7366,3876959.0],["1999-02-05",22.7366,22.7366,21.8655,22.0615,4592252.0],["1999-02-08",21.9743,22.0179,21.6041,21.8763,3769580.0],["1999-02-09",21.7783,21.8763,21.3428,21.3428,4378126.0],["1999-02-10",21.419,21.5823,20.9508,21.2992,6120131.0],["1999-02-11",21.2992,21.9417,21.2992,21.6912,3894190.0],["1999-02-12",21.8655,22.1268,21.6041,21.8546,3801311.0],["1999-02-16",22.2139,22.4861,21.9961,22.007,4227041.0],["1999-02-17",22.0179,22.301,21.9526,22.1159,3631103.0],["1999-02-18",22.2139,22.4317,21.713,21.8001,3995894.0],["1999-02-19",21.8001,21.9743,21.6586,21.9308,3010369.0],["1999-02-22",22.0179,22.6495,22.007,22.4752,3044831.0],["1999-02-23",22.6495,22.9326,22.3881,22.889,3597271.0],["1999-02-24",22.9762,23.0851,22.3446,22.5079,4051159.0],["1999-02-25",22.301,22.3881,21.909,22.2357,3561338.0],["1999-02-26",22.2248,22.2248,21.7239,21.9417,3578779.0],["1999-03-01",21.9961,22.4535,21.7566,22.4099,2566147.0],["1999-03-02",22.4099,22.9108,22.3228,22.5841,2947119.0],["1999-03-03",22.4317,22.4753,21.5606,22.1704,3129725.0],["1999-03-04",22.1703,22.7584,22.0397,22.7148,2821564.0],["1999-03-05",23.1504,23.1722,22.4752,22.7366,3397119.0],["1999-03-08",22.301,22.4317,21.8872,22.1268,4426247.0],["1999-03-09",22.2139,22.4535,21.9743,22.2139,3225756.0],["1999-03-10",21.909,22.2575,21.713,21.9743,4045170.0],["1999-03-11",21.9743,22.1921,21.6912,21.7783,4102852.0],["1999-03-12",21.9526,22.0832,21.7783,21.8219,5075769.0],["1999-03-15",21.8655,22.8237,21.8655,22.693,4519861.0],["1999-03-16",22.8237,22.8455,22.3446,22.497,4248264.0],["1999-03-17",22.5624,22.9108,22.0832,22.2575,3294889.0],["1999-03-18",21.9961,21.9961,21.4299,21.8219,7259263.0],["1999-03-19",21.9308,22.0397,21.0379,21.1032,5331291.0],["1999-03-22",21.517,21.6259,21.1903,21.4734,3680169.0],["1999-03-23",21.6041,21.6477,20.5587,20.7765,5259846.0],["1999-03-24",20.9072,20.9072,20.2538,20.3845,4292077.0],["1999-03-25",20.5588,21.2557,20.3192,20.6241,6021789.0],["1999-03-26",20.5588,20.733,20.2974,20.733,5621590.0],["1999-03-29",21.3863,21.7783,21.2121,21.6694,4357743.0],["1999-03-30",21.7665,22.7718,21.6791,22.6406,4654977.0],["1999-03-31",23.0122,23.1651,22.291,22.4221,4635540.0],["1999-04-01",22.6843,22.728,22.0506,22.0943,4156331.0],["1999-04-05",22.4658,22.7718,22.2254,22.7281,2903096.0],["1999-04-06",22.7281,22.9029,22.2691,22.4002,3129935.0],["1999-04-07",22.4658,22.5532,22.0069,22.291,2423257.0],["1999-04-08",22.2473,22.5969,22.0943,22.3784,3150213.0],["1999-04-09",22.291,22.7936,21.985,22.6625,3369802.0],["1999-04-12",22.5969,23.034,22.5532,22.9466,3805408.0],["1999-04-13",23.0777,23.6459,23.0777,23.6022,4862378.0],["1999-04-14",23.5803,23.5803,22.5532,22.5969,3767164.0],["1999-04-15",22.0287,22.3347,20.6301,21.5479,7053858.0],["1999-04-16",21.5479,21.6791,20.8268,21.4605,5143117.0],["1999-04-19",21.4605,21.6572,20.0182,20.0837,6272583.0],["1999-04-20",20.1056,20.7175,20.1056,20.7175,6130953.0],["1999-04-21",21.3294,22.5314,21.242,22.4658,4332317.0],["1999-04-22",23.034,23.777,22.8373,23.777,7287001.0],["1999-04-23",23.4274,24.0174,23.3618,23.4492,5701125.0],["1999-04-26",23.4055,23.8426,23.187,23.777,3555770.0],["1999-04-27",23.8645,24.2141,23.7333,24.1923,4722325.0],["1999-04-28",24.1704,24.2141,22.9247,23.1214,3964794.0],["1999-04-29",23.0559,23.4055,22.7936,22.8155,4027834.0],["1999-04-30",22.7499,22.7718,22.0069,22.2254,4078266.0],["1999-05-03",21.5479,23.0777,21.5479,23.0559,4861538.0],["1999-05-04",22.9684,23.6022,22.9029,23.5366,4584267.0],["1999-05-05",23.3837,23.8207,23.034,23.7115,4612530.0],["1999-05-06",23.6896,23.7552,23.2525,23.6241,4244061.0],["1999-05-07",23.5366,23.7333,23.2963,23.6022,2980320.0],["1999-05-10",23.2525,23.4711,23.034,23.0559,3966791.0],["1999-05-11",23.2525,23.4274,23.034,23.187,3960276.0],["1999-05-12",23.4274,24.1704,23.034,24.1704,4864375.0],["1999-05-13",24.1486,24.2797,23.8208,24.2578,2766509.0],["1999-05-14",23.6022,23.777,23.1433,23.4274,3280495.0],["1999-05-17",23.3837,23.9519,23.1433,23.6896,2643581.0],["1999-05-18",23.4274,24.0393,23.3837,23.6241,2717653.0],["1999-05-19",24.0174,24.4764,23.9082,24.4764,4298486.0],["1999-05-20",24.4764,24.4764,23.7552,24.1267,3853844.0],["1999-05-21",23.8645,23.9737,23.4711,23.7552,3445030.0],["1999-05-24",23.9082,23.9082,22.6406,22.7936,3363288.0],["1999-05-25",22.8373,23.2744,22.6406,22.6406,3647598.0],["1999-05-26",23.4274,23.4274,22.8155,23.2526,4291131.0],["1999-05-27",22.9247,23.8644,22.881,22.9466,4058724.0],["1999-05-28",22.9466,24.389,22.9466,24.0393,4259716.0],["1999-06-01",23.8207,23.8207,23.1433,23.5366,2598193.0],["1999-06-02",23.3618,23.5148,22.8155,22.9466,3219241.0],["1999-06-03",23.0777,23.2525,22.9029,23.0559,2269334.0],["1999-06-04",23.2307,23.9082,23.0122,23.9082,3865927.0],["1999-06-07",23.7552,23.8208,23.4711,23.7552,1929233.0],["1999-06-08",23.7552,23.8645,23.3181,23.4492,2085362.0],["1999-06-09",23.2962,23.6896,23.2744,23.5366,2433343.0],["1999-06-10",23.1214,23.2525,22.5751,22.8373,3827682.0],["1999-06-11",22.8155,23.2307,22.7718,22.9685,2560579.0],["1999-06-14",22.9684,23.1214,22.4221,22.7062,2248951.0],["1999-06-15",22.7062,23.5585,22.7062,23.2963,2990932.0],["1999-06-16",23.4274,23.6022,23.0996,23.4492,2203037.0],["1999-06-17",23.4274,23.8426,23.2526,23.777,2412435.0],["1999-06-18",23.6241,23.7333,23.34,23.5476,3636251.0],["1999-06-21",23.2088,23.777,23.034,23.7115,2789204.0],["1999-06-22",23.8645,24.4545,23.8208,24.1267,4219161.0],["1999-06-23",24.236,24.2578,23.6241,23.7333,3754976.0],["1999-06-24",23.7333,24.1486,23.6241,24.0174,4420258.0],["1999-06-25",24.1049,24.1704,23.5367,23.5585,2618471.0],["1999-06-28",24.0393,24.1049,23.8208,23.9082,2454041.0],["1999-06-29",23.6022,24.3453,23.5804,24.1704,4460814.0],["1999-06-30",24.29,24.7065,23.9831,24.7065,5025232.0],["1999-07-01",24.6188,24.7065,24.3119,24.3558,3872231.0],["1999-07-02",24.5531,25.1669,24.4215,25.1669,3970258.0],["1999-07-06",24.9915,25.8027,24.86,25.3423,4800284.0],["1999-07-07",25.43,25.6492,25.1888,25.5177,4226936.0],["1999-07-08",25.0792,25.5177,24.9038,25.5177,3903540.0],["1999-07-09",25.4081,25.6931,25.2546,25.6054,2901835.0],["1999-07-12",25.693,25.9561,25.3423,25.9561,3005011.0],["1999-07-13",25.9561,26.4823,25.7807,26.3946,4411748.0],["1999-07-14",26.4384,26.4384,25.6054,26.2411,4448101.0],["1999-07-15",26.2411,26.6576,26.0657,26.4603,3711794.0],["1999-07-16",26.4603,26.6357,26.1534,26.285,4312355.0],["1999-07-19",26.285,26.3069,25.5834,25.6931,2446161.0],["1999-07-20",25.43,25.6273,24.8162,25.0792,3147481.0],["1999-07-21",24.9915,25.0354,24.29,24.5969,3556295.0],["1999-07-22",24.4215,24.7504,24.0708,24.7504,3241200.0],["1999-07-23",24.6408,24.9038,24.5092,24.6408,3312331.0],["1999-07-26",24.4654,24.7394,24.4654,24.5092,2196733.0],["1999-07-27",24.6846,24.7285,24.027,24.312,2649255.0],["1999-07-28",24.2681,24.3996,23.9831,24.1804,1993534.0],["1999-07-29",23.8077,23.9612,23.172,23.5885,3040313.0],["1999-07-30",23.8516,23.8954,23.3254,23.3254,2627716.0],["1999-08-02",22.7993,23.6323,22.7993,23.3912,2777121.0],["1999-08-03",23.6323,23.6323,23.3254,23.4789,2538095.0],["1999-08-04",23.457,23.7858,22.9089,22.9747,3147691.0],["1999-08-05",22.9747,23.2158,22.4266,23.0843,2935982.0],["1999-08-06",22.9747,23.4131,22.9308,23.0404,3241621.0],["1999-08-09",22.8431,23.2377,22.8431,23.1281,3310334.0],["1999-08-10",23.1062,23.172,22.6239,22.6678,3626059.0],["1999-08-11",22.7993,23.0185,22.602,22.7554,2598298.0],["1999-08-12",23.2816,23.9393,23.172,23.5666,3444820.0],["1999-08-13",23.6762,24.4654,23.6543,23.9831,4301218.0],["1999-08-16",23.9393,24.1804,23.8954,24.1804,3533286.0],["1999-08-17",24.2023,24.2462,23.7639,24.2023,2140943.0],["1999-08-18",23.8954,24.1804,23.72,23.7858,2369358.0],["1999-08-19",23.5008,23.8516,23.3693,23.7858,1965271.0],["1999-08-20",23.8077,24.8162,23.8077,24.7942,3802151.0],["1999-08-23",24.9915,25.6711,24.9258,25.6054,4852712.0],["1999-08-24",25.4738,25.715,25.4081,25.6054,3118903.0],["1999-08-25",25.9123,26.6357,25.8903,26.6357,4573971.0],["1999-08-26",26.6576,26.6576,25.5177,25.6931,3259167.0],["1999-08-27",25.6711,25.7588,25.0792,25.1231,2148718.0],["1999-08-30",24.9696,25.4738,24.9696,25.3423,2617000.0],["1999-08-31",25.3861,25.8684,24.6846,24.6846,4074484.0],["1999-09-01",24.7065,25.1669,24.5531,25.1669,3337021.0],["1999-09-02",24.9038,25.1011,24.7285,24.9258,2943967.0],["1999-09-03",25.2108,25.7369,25.2108,25.6492,2271540.0],["1999-09-07",25.7369,25.7369,25.0792,25.2327,1630844.0],["1999-09-08",25.3423,25.43,24.9696,25.3423,2565202.0],["1999-09-09",25.2546,25.3204,24.7504,25.1669,2574132.0],["1999-09-10",25.8465,25.8684,25.2108,25.7369,3103458.0],["1999-09-13",25.6492,25.8246,25.4519,25.8027,1654589.0],["1999-09-14",25.5615,25.715,25.1888,25.3204,2601975.0],["1999-09-15",25.9561,25.9561,25.2546,25.3423,2695169.0],["1999-09-16",25.2546,25.8465,24.9915,25.7369,3287115.0],["1999-09-17",25.7369,26.3288,25.4738,26.263,3973410.0],["1999-09-20",26.2192,26.4384,25.715,25.7807,1643767.0],["1999-09-21",25.7807,25.8246,24.9038,25.2327,2355489.0],["1999-09-22",25.3423,25.4081,24.6846,25.0573,2855186.0],["1999-09-23",25.1231,25.1231,24.0927,24.3558,2628767.0],["1999-09-24",24.0489,24.3777,23.9173,24.3777,3222919.0],["1999-09-27",24.4654,24.4873,23.9831,24.0489,2739717.0],["1999-09-28",23.8516,24.005,23.3035,23.7639,3123631.0],["1999-09-29",23.6636,23.7516,23.0478,23.0478,4184278.0],["1999-09-30",23.2238,23.9715,23.2238,23.7516,4355537.0],["1999-10-01",23.9275,24.8072,23.6196,24.7412,3724297.0],["1999-10-04",24.7632,25.269,24.7412,25.269,2064980.0],["1999-10-05",25.1811,25.203,24.5433,24.9831,2265552.0],["1999-10-06",25.0051,26.1707,24.8952,26.0387,3046722.0],["1999-10-07",26.0388,26.0388,25.313,25.6869,2123291.0],["1999-10-08",25.7089,26.8964,25.7089,26.7205,3436204.0],["1999-10-11",26.7205,27.0944,26.6985,26.8745,3264210.0],["1999-10-12",26.7425,26.8085,26.4126,26.5666,2964980.0],["1999-10-13",26.6106,26.8525,26.1927,26.2587,2432923.0],["1999-10-14",25.9948,26.0827,25.313,25.9068,2989881.0],["1999-10-15",25.9948,25.9948,24.6532,24.7192,3989485.0],["1999-10-18",24.9831,25.467,24.8512,25.1591,3289321.0],["1999-10-19",25.8628,27.0724,25.5109,26.7865,4983415.0],["1999-10-20",26.7865,26.7865,25.8848,26.6765,5253436.0],["1999-10-21",25.9948,26.5886,25.9288,26.3686,3895030.0],["1999-10-22",26.6325,27.0504,26.2147,26.7425,2507415.0],["1999-10-25",26.4346,26.5666,26.0828,26.3247,2567933.0],["1999-10-26",26.3466,26.3686,25.269,25.357,3569744.0],["1999-10-27",25.4669,26.4786,25.379,26.4566,6432914.0],["1999-10-28",26.9184,27.4462,26.7425,27.4243,4221997.0],["1999-10-29",27.7541,27.8861,26.7645,27.0284,3722826.0],["1999-11-01",27.5342,27.5342,27.0064,27.1823,2752536.0],["1999-11-02",27.5342,27.5342,26.3027,26.3027,3148322.0],["1999-11-03",26.5226,26.9185,26.4126,26.7865,4209284.0],["1999-11-04",27.0504,27.1164,26.3906,26.8305,4286298.0],["1999-11-05",27.2263,27.2923,26.6106,26.7865,3506178.0],["1999-11-08",27.0504,27.2703,26.8525,27.0724,2590628.0],["1999-11-09",27.7101,27.7101,26.4566,26.6105,5565064.0],["1999-11-10",26.4786,27.2703,26.4126,27.0724,3515424.0],["1999-11-11",27.1823,27.3803,26.9844,27.0944,2377553.0],["1999-11-12",27.1823,27.2043,26.7425,27.1384,1842028.0],["1999-11-15",27.0944,27.1824,26.8305,26.9184,2631814.0],["1999-11-16",26.9184,27.3803,26.9184,27.3143,2963509.0],["1999-11-17",27.0944,27.2923,26.5886,26.6985,3324833.0],["1999-11-18",26.7425,26.9184,26.2367,26.4346,2962354.0],["1999-11-19",26.3906,26.8305,26.1927,26.7425,3319160.0],["1999-11-22",26.8305,26.8745,26.2807,26.5666,2527693.0],["1999-11-23",26.6106,26.6985,25.9948,26.1487,2399091.0],["1999-11-24",26.2147,26.6325,26.1487,26.3466,1554986.0],["1999-11-26",26.6545,26.6985,26.4566,26.4566,898530.0],["1999-11-29",26.4126,26.4126,25.8628,26.2367,2932725.0],["1999-11-30",26.0388,26.1047,25.5769,25.6869,2988725.0],["1999-12-01",25.5549,25.7089,25.1811,25.379,3304976.0],["1999-12-02",25.445,25.445,25.0711,25.2525,2808746.0],["1999-12-03",25.335,26.2367,25.335,25.6869,3134032.0],["1999-12-06",24.9831,25.0491,24.3674,24.6972,4850086.0],["1999-12-07",24.2574,24.2574,23.4657,23.4657,6203344.0],["1999-12-08",23.9715,24.0155,23.2897,23.7901,4646361.0],["1999-12-09",23.8835,23.8835,23.3777,23.4217,3711794.0],["1999-12-10",23.8835,24.2574,23.5536,24.0155,3376316.0],["1999-12-13",23.8835,23.9055,23.3557,23.4217,4292917.0],["1999-12-14",23.3337,23.7516,23.2237,23.2457,4593723.0],["1999-12-15",23.2457,24.1694,23.1578,23.7516,5513581.0],["1999-12-16",23.1358,23.2677,22.2781,22.7179,6335623.0],["1999-12-17",22.388,22.498,21.8162,21.8602,7900275.0],["1999-12-20",21.8822,22.1241,21.0905,21.6128,4945906.0],["1999-12-21",21.2225,21.6843,21.0905,21.1565,5337070.0],["1999-12-22",21.3324,22.652,21.3324,22.2341,3912681.0],["1999-12-23",22.8279,23.9275,22.7619,23.4657,4994762.0],["1999-12-27",23.2238,23.9275,23.0918,23.9275,3504918.0],["1999-12-28",23.9275,23.9275,23.2897,23.6636,2856236.0],["1999-12-29",23.3997,23.4437,22.7399,23.0478,1953189.0],["1999-12-30",22.7839,23.1358,22.6959,22.9598,2202722.0],["1999-12-31",23.0258,23.0258,22.586,22.586,1181054.0],["2000-01-03",22.608,22.8279,22.3881,22.674,3568588.0],["2000-01-04",21.4204,21.4864,20.7386,20.9586,10592082.0],["2000-01-05",21.1997,21.288,20.6697,20.8243,7222700.0],["2000-01-06",20.8464,21.2218,20.5814,21.1114,7321988.0],["2000-01-07",21.7297,24.5563,21.6414,24.203,10913586.0],["2000-01-10",24.2472,24.2472,23.5847,23.938,7113431.0],["2000-01-11",23.938,24.0263,23.4963,23.6068,5687572.0],["2000-01-12",23.6068,23.8938,23.5184,23.5405,3727974.0],["2000-01-13",23.7613,23.7834,22.9884,23.0989,4402082.0],["2000-01-14",23.8055,23.8055,23.2313,23.7393,4535936.0],["2000-01-18",23.1872,23.5405,22.9663,23.0768,3782399.0],["2000-01-19",23.0768,23.3418,22.5026,22.6351,4188481.0],["2000-01-20",22.7014,22.7676,21.7076,21.8622,4610534.0],["2000-01-21",21.553,21.8622,21.023,21.6193,5863769.0],["2000-01-24",22.2597,22.3038,20.493,20.736,5113278.0],["2000-01-25",20.9789,21.4647,20.9126,21.1555,6337724.0],["2000-01-26",21.1555,21.818,21.023,21.7297,6858749.0],["2000-01-27",22.083,22.1934,21.8401,21.9947,7669339.0],["2000-01-28",22.3922,23.2313,22.2155,22.7013,7592640.0],["2000-01-31",22.7013,23.673,21.9726,23.408,5492778.0],["2000-02-01",22.7013,23.0547,22.348,22.8338,4424146.0],["2000-02-02",22.9663,23.0326,22.6572,22.9001,3455746.0],["2000-02-03",23.0547,23.1651,22.5468,23.0989,3094317.0],["2000-02-04",23.0988,23.1651,22.4364,22.8559,3108922.0],["2000-02-07",22.7013,22.8559,22.1272,22.7013,3378522.0],["2000-02-08",22.7676,22.7897,22.0168,22.5247,4707090.0],["2000-02-09",22.348,22.4364,21.9064,22.083,3549151.0],["2000-02-10",22.1272,22.1272,21.3322,21.6855,4034453.0],["2000-02-11",21.3322,21.4647,21.1114,21.1997,3590337.0],["2000-02-14",21.2439,21.8622,21.2439,21.5972,3320526.0],["2000-02-15",21.7297,21.9947,21.4426,21.9284,4936135.0],["2000-02-16",21.9284,22.5468,21.9063,22.4584,4526691.0],["2000-02-17",22.7013,22.7013,22.2597,22.4363,4479621.0],["2000-02-18",22.1714,22.1714,21.1114,21.1114,6121497.0],["2000-02-22",21.3764,21.553,20.9789,21.1776,5817434.0],["2000-02-23",21.3764,21.5309,21.0672,21.1776,4156436.0],["2000-02-24",20.8905,21.0672,20.228,20.4489,6051207.0],["2000-02-25",20.493,20.5593,19.5656,20.0072,5300191.0],["2000-02-28",19.6097,20.206,19.6097,19.8968,5603413.0],["2000-02-29",20.1839,20.8905,20.0072,20.228,5050973.0],["2000-03-01",20.0293,20.1397,17.7548,18.1081,15580330.0],["2000-03-02",18.3952,18.9252,18.2406,18.6215,11046285.0],["2000-03-03",18.5497,18.5718,17.7547,18.1964,9444544.0],["2000-03-06",17.8431,17.8431,16.1648,16.4077,18310066.0],["2000-03-07",16.4077,16.6948,14.9944,15.3698,18039310.0],["2000-03-08",15.6348,17.2689,15.6348,16.8714,17237336.0],["2000-03-09",17.291,19.1239,17.0702,18.9914,15570244.0],["2000-03-10",18.6381,18.9914,18.3289,18.5056,12927608.0],["2000-03-13",17.8431,18.4614,17.7548,17.9977,5942148.0],["2000-03-14",16.7831,17.5118,16.7831,16.9377,10250405.0],["2000-03-15",17.4014,18.1522,17.1585,17.8431,10702087.0],["2000-03-16",18.0639,19.9189,18.0418,19.676,15903515.0],["2000-03-17",19.4331,19.8085,18.7926,18.9031,7595372.0],["2000-03-20",18.9031,18.9914,18.616,18.7043,3490208.0],["2000-03-21",18.5939,18.9914,18.3068,18.8147,5994471.0],["2000-03-22",19.3447,19.4772,18.9914,19.3006,6072746.0],["2000-03-23",19.3006,20.0735,19.3006,19.7864,5630731.0],["2000-03-24",19.6539,19.9189,19.3668,19.4331,5618018.0],["2000-03-27",19.4331,19.4551,19.146,19.3006,4762565.0],["2000-03-28",19.1239,19.6097,19.0577,19.4552,4531103.0],["2000-03-29",20.3164,20.6476,19.9851,20.4489,5682634.0],["2000-03-30",20.493,20.9347,20.228,20.228,5367013.0],["2000-03-31",20.2501,21.288,19.8306,20.1839,5796211.0],["2000-04-03",21.0672,21.818,20.758,21.7959,6674147.0],["2000-04-04",21.9064,23.408,21.8622,23.408,11793099.0],["2000-04-05",22.7856,23.2068,22.2758,22.8521,6372816.0],["2000-04-06",22.165,22.3423,21.2784,21.4557,7921078.0],["2000-04-07",21.2341,21.3227,20.7908,21.1011,7172268.0],["2000-04-10",21.1011,21.9433,20.9902,21.766,4655923.0],["2000-04-11",22.5196,22.9851,22.2537,22.7856,5486789.0],["2000-04-12",22.7856,23.4949,22.6083,22.9851,5900437.0],["2000-04-13",22.8299,23.9825,22.6083,23.5835,5467877.0],["2000-04-14",23.4062,23.5392,22.165,22.4753,6039860.0],["2000-04-17",22.4753,23.0516,22.2536,23.0072,6027778.0],["2000-04-18",22.9629,23.1403,22.2093,23.0959,4406705.0],["2000-04-19",23.1403,23.5392,16.3134,18.0645,34887689.0],["2000-04-20",17.9536,17.9536,17.3773,17.732,40810400.0],["2000-04-24",17.3995,17.7763,17.3995,17.5547,16044620.0],["2000-04-25",17.732,18.4413,17.5768,17.998,18162763.0],["2000-04-26",18.3526,18.6851,18.0866,18.2861,13249322.0],["2000-04-27",18.0866,18.7959,18.0645,18.5299,11965933.0],["2000-04-28",18.9732,18.9954,18.4191,18.5964,9276017.0],["2000-05-01",18.5964,18.5964,18.1088,18.264,6677510.0],["2000-05-02",18.0866,18.4634,17.998,18.2861,4929306.0],["2000-05-03",18.1975,18.4634,17.998,17.998,5164760.0],["2000-05-04",18.1088,18.6851,18.1088,18.4634,5050973.0],["2000-05-05",18.3748,19.0619,18.2861,18.7516,4518495.0],["2000-05-08",18.4856,19.3057,18.4413,19.1949,5783498.0],["2000-05-09",19.3722,19.4165,18.6408,19.0176,4889065.0],["2000-05-10",18.8402,19.1062,18.6629,19.0397,4867001.0],["2000-05-11",19.483,19.5052,18.8402,18.9289,5560756.0],["2000-05-12",19.1284,19.4609,18.6851,19.3057,3181207.0],["2000-05-15",19.5052,19.9042,19.3279,19.749,3947879.0],["2000-05-16",20.1701,20.3253,19.7047,20.015,5063686.0],["2000-05-17",20.2145,20.3031,19.9707,20.148,5145113.0],["2000-05-18",20.3475,20.4361,19.9042,20.148,4051369.0],["2000-05-19",20.1258,20.4583,20.0372,20.2366,5241774.0],["2000-05-22",20.4805,20.5691,20.281,20.3918,5414188.0],["2000-05-23",20.7464,20.7464,20.3031,20.3475,5064632.0],["2000-05-24",20.0815,20.5248,20.0593,20.148,4640163.0],["2000-05-25",20.148,20.148,19.7268,19.8155,5090793.0],["2000-05-26",19.8598,20.2145,19.5939,19.9485,3206003.0],["2000-05-30",19.9042,20.281,19.7269,19.9485,3014782.0],["2000-05-31",20.0372,20.1037,19.5274,19.5274,3163241.0],["2000-06-01",19.4165,19.483,18.6629,18.9067,6136732.0],["2000-06-02",18.9067,18.9289,18.0423,18.0423,8845770.0],["2000-06-05",18.1753,18.3083,17.865,18.2196,7129506.0],["2000-06-06",18.5743,18.7516,18.2196,18.5964,5305339.0],["2000-06-07",18.7959,19.0619,18.4413,18.6408,4059039.0],["2000-06-08",18.2861,18.4191,18.1753,18.2861,4338516.0],["2000-06-09",18.2861,18.4634,18.0866,18.3305,2985258.0],["2000-06-12",18.6629,18.7294,18.3969,18.4634,3876118.0],["2000-06-13",18.0866,19.0397,18.0866,18.8846,4942860.0],["2000-06-14",18.8846,19.5939,18.8624,19.3279,5308071.0],["2000-06-15",19.5052,19.7712,19.4387,19.5274,4218320.0],["2000-06-16",19.1949,19.5052,18.8181,18.8402,6085144.0],["2000-06-19",19.0176,19.5052,18.8402,19.5052,3947458.0],["2000-06-20",19.2392,19.483,18.6186,18.8846,4790198.0],["2000-06-21",18.7959,19.3279,18.7959,19.1949,3763592.0],["2000-06-22",19.2392,19.2392,18.9732,19.0619,3503867.0],["2000-06-23",19.0619,19.1949,18.9732,19.1062,3589076.0],["2000-06-26",19.1062,19.4387,19.0397,19.2392,4620095.0],["2000-06-27",19.3722,20.148,19.2836,19.9485,6483662.0],["2000-06-28",20.1258,20.1258,19.1062,19.2558,6621824.0],["2000-06-29",19.4165,20.6578,19.0176,20.5248,8592349.0],["2000-06-30",20.0815,20.6966,19.8598,20.6578,8301419.0],["2000-07-03",20.6578,20.6578,20.015,20.4805,1585350.0],["2000-07-05",20.6568,21.1687,20.4564,20.9906,3982025.0],["2000-07-06",20.9239,21.1019,20.6345,20.7458,3563545.0],["2000-07-07",21.0574,21.0574,20.3451,20.6568,4009132.0],["2000-07-10",20.6122,21.0574,20.5232,20.9461,3965425.0],["2000-07-11",20.9239,21.1687,20.6567,20.9016,3575102.0],["2000-07-12",20.5454,20.6567,19.7218,19.95,5016931.0],["2000-07-13",19.6773,19.6996,18.6979,19.2321,8274102.0],["2000-07-14",18.7424,19.566,18.4753,19.5438,8708658.0],["2000-07-17",18.876,19.7441,18.7424,19.605,7371264.0],["2000-07-18",19.5883,19.6328,18.7202,18.8982,4890536.0],["2000-07-19",18.8092,19.0318,18.4308,18.6534,4322021.0],["2000-07-20",18.5198,18.8315,17.8966,18.1581,6981047.0],["2000-07-21",18.0969,18.2527,17.7408,17.8298,8469631.0],["2000-07-24",17.9411,18.1192,17.7408,17.8075,7213770.0],["2000-07-25",17.7185,17.8298,17.1175,17.3846,9213923.0],["2000-07-26",17.0952,17.4514,17.0062,17.0062,11614695.0],["2000-07-27",17.1398,18.2527,17.1175,17.9856,6384269.0],["2000-07-28",18.0746,18.4085,17.7185,17.8966,5307546.0],["2000-07-31",17.8966,18.3863,17.5404,18.3863,3873386.0],["2000-08-01",17.7185,18.787,17.7185,18.5421,5415659.0],["2000-08-02",18.8315,19.1431,18.8315,18.965,8099481.0],["2000-08-03",19.2322,19.388,19.0763,19.2989,7633301.0],["2000-08-04",19.1431,19.1431,18.4531,18.6534,4529212.0],["2000-08-07",18.6311,18.787,18.4531,18.5588,3549466.0],["2000-08-08",17.8966,18.4308,17.8966,18.2917,4997914.0],["2000-08-09",18.1637,19.1431,18.0747,18.5198,7426424.0],["2000-08-10",18.5198,18.7647,18.0747,18.2527,4609588.0],["2000-08-11",18.4753,18.4753,18.1192,18.147,6384374.0],["2000-08-14",17.9856,18.2527,17.9856,18.0301,2824611.0],["2000-08-15",19.3212,19.3212,18.6979,18.8315,8431492.0],["2000-08-16",18.7202,18.9428,18.4531,18.6089,3821483.0],["2000-08-17",18.6311,18.9205,18.5421,18.876,2608594.0],["2000-08-18",18.6089,18.6979,18.1637,18.1637,3700026.0],["2000-08-21",18.876,19.1654,18.6089,19.1208,4358584.0],["2000-08-22",19.3657,19.8554,19.2767,19.6328,6222466.0],["2000-08-23",19.6996,19.989,19.6105,19.989,4384641.0],["2000-08-24",19.9444,19.9667,19.5883,19.8999,3506494.0],["2000-08-25",19.8777,20.1003,19.7886,20.1003,2584744.0],["2000-08-28",19.8554,20.1003,19.7218,19.7441,2931044.0],["2000-08-29",19.6551,19.6996,18.9873,19.0541,4377286.0],["2000-08-30",18.9205,19.0986,18.876,18.9205,3768740.0],["2000-08-31",18.7424,19.0986,18.7424,18.8816,3845964.0],["2000-09-01",19.1876,19.2321,18.8982,18.965,3055443.0],["2000-09-05",19.0096,19.1654,18.4085,18.876,4114829.0],["2000-09-06",19.1876,19.1876,17.7853,18.1414,7822421.0],["2000-09-07",18.0746,18.4753,17.9856,18.0746,8422876.0],["2000-09-08",18.3863,18.5198,18.2082,18.3974,4117561.0],["2000-09-11",17.9856,18.5421,17.9856,18.4531,3468460.0],["2000-09-12",18.5198,18.6757,18.2527,18.6367,3824740.0],["2000-09-13",18.5421,19.0541,18.4085,18.6089,3917619.0],["2000-09-14",18.6089,19.0986,18.4531,18.9873,6411376.0],["2000-09-15",19.2321,19.566,18.7202,19.0318,8730827.0],["2000-09-18",18.8537,19.2989,18.7202,19.0541,3411093.0],["2000-09-19",19.1208,19.5883,19.0763,19.5438,4755000.0],["2000-09-20",19.5438,19.9222,19.5438,19.8832,4493805.0],["2000-09-21",19.9444,20.4787,19.8777,20.1225,5719092.0],["2000-09-22",20.9684,20.9684,20.3006,20.679,6823657.0],["2000-09-25",20.5677,20.5677,20.2116,20.4508,3654322.0],["2000-09-26",20.5232,20.6345,19.8999,20.3674,5392440.0],["2000-09-27",20.4787,20.4787,19.8331,20.1225,4969967.0],["2000-09-28",20.3896,21.1687,20.3006,20.6568,8982356.0],["2000-09-29",20.4341,20.4787,20.1225,20.4787,8592979.0],["2000-10-02",20.3896,20.4787,20.0335,20.3006,4220211.0],["2000-10-03",19.989,20.6345,19.9667,20.167,3939263.0],["2000-10-04",20.1876,20.5677,19.7628,19.8523,4482458.0],["2000-10-05",19.8746,20.4112,19.8523,20.2323,3748042.0],["2000-10-06",20.5677,20.5677,19.8076,20.1205,3271880.0],["2000-10-09",20.6124,20.6571,20.1205,20.1876,3159248.0],["2000-10-10",20.3441,20.8583,20.21,20.7465,3574472.0],["2000-10-11",20.7465,20.9924,20.3665,20.8806,5396432.0],["2000-10-12",21.0148,21.216,20.6124,20.8806,5017037.0],["2000-10-13",20.5677,20.9924,20.2994,20.9254,3530554.0],["2000-10-16",21.0148,21.4619,20.8359,21.4619,4952105.0],["2000-10-17",21.3278,21.7973,21.2831,21.3054,4084780.0],["2000-10-18",21.3278,21.596,20.8359,21.0595,5710581.0],["2000-10-19",20.7465,21.2831,20.6794,21.0819,5084489.0],["2000-10-20",21.5513,21.8196,21.3054,21.7525,5003798.0],["2000-10-23",21.7302,22.4903,21.7302,22.1773,6352118.0],["2000-10-24",22.1773,22.2444,21.7973,22.1102,5291366.0],["2000-10-25",21.8643,23.2057,21.8643,22.4009,5763745.0],["2000-10-26",22.3114,22.5126,21.909,22.4009,4440851.0],["2000-10-27",22.3114,22.3338,21.6408,21.8196,5833404.0],["2000-10-30",21.8196,22.0432,21.529,21.7525,4817830.0],["2000-10-31",21.7749,21.8867,21.4619,21.7973,4783579.0],["2000-11-01",22.1326,22.6691,21.9538,22.6691,5173481.0],["2000-11-02",22.6468,22.7139,22.222,22.7139,4807324.0],["2000-11-03",22.535,22.5574,21.9761,22.155,2872837.0],["2000-11-06",22.1773,22.4232,21.6855,22.2667,5359974.0],["2000-11-07",22.0879,22.3562,21.6855,21.842,3233531.0],["2000-11-08",22.1773,22.8927,22.1773,22.2891,4982995.0],["2000-11-09",22.222,22.9821,21.842,22.9151,5106133.0],["2000-11-10",22.9151,23.2504,22.6691,22.9821,4959565.0],["2000-11-13",22.535,22.8033,21.4619,21.7973,5933323.0],["2000-11-14",21.7302,22.535,21.529,22.4679,4095287.0],["2000-11-15",22.2667,22.7139,22.2667,22.535,3194971.0],["2000-11-16",22.8033,22.8033,22.2891,22.6468,3794061.0],["2000-11-17",22.6691,23.3398,22.6021,23.2504,5168122.0],["2000-11-20",23.2281,23.5634,23.1163,23.2951,3619125.0],["2000-11-21",23.2504,24.2341,23.228,23.9211,5812076.0],["2000-11-22",23.6081,24.6812,23.474,24.3011,6891530.0],["2000-11-24",24.2564,24.3906,23.9882,24.1447,2141888.0],["2000-11-27",24.2341,25.486,24.0776,25.2848,6662485.0],["2000-11-28",24.9942,25.3742,24.9271,25.173,6512030.0],["2000-11-29",25.4413,26.2014,25.2401,25.8214,8056824.0],["2000-11-30",25.9779,26.0896,24.793,24.793,9254164.0],["2000-12-01",24.793,24.793,23.8317,24.2341,6947951.0],["2000-12-04",24.2341,25.1283,24.167,24.9048,5261842.0],["2000-12-05",24.7259,25.0613,24.2117,24.7706,3755817.0],["2000-12-06",24.8153,24.8153,23.3398,23.6305,5871438.0],["2000-12-07",23.6305,24.3459,23.541,24.0552,3940839.0],["2000-12-08",24.0105,24.8153,23.5857,24.3906,4343454.0],["2000-12-11",24.3906,24.5918,23.8093,23.9434,4089088.0],["2000-12-12",23.8093,24.3011,23.8093,24.2341,2483775.0],["2000-12-13",24.4576,25.3742,24.4576,25.2848,6046059.0],["2000-12-14",24.9048,25.0836,24.4129,24.5471,5056331.0],["2000-12-15",24.1894,24.7483,24.0552,24.3906,8043691.0],["2000-12-18",24.3011,25.1954,24.0105,24.5247,3343115.0],["2000-12-19",24.5024,25.3519,24.3459,25.0613,4309308.0],["2000-12-20",25.0612,26.0896,25.0389,25.5978,6599235.0],["2000-12-21",25.3966,25.4636,24.3235,24.86,6475466.0],["2000-12-22",24.6365,24.7259,23.9882,24.4576,4853343.0],["2000-12-26",24.4576,25.3519,24.4576,25.0389,2721856.0],["2000-12-27",25.0836,25.9331,25.0389,25.7319,4045380.0],["2000-12-28",25.7319,26.3132,25.6202,26.2014,3382305.0],["2000-12-29",26.4697,26.7827,26.3803,26.4473,3976667.0],["2001-01-02",26.112,26.2908,25.3519,25.5754,4460394.0],["2001-01-03",25.6517,25.6742,23.8563,23.991,9099295.0],["2001-01-04",23.1606,23.228,21.8141,22.6445,14731602.0],["2001-01-05",23.3402,23.789,22.3078,23.0933,10095327.0],["2001-01-08",23.4524,23.9461,23.0035,23.3626,4596875.0],["2001-01-09",23.3402,24.5072,23.3402,23.9012,5487210.0],["2001-01-10",24.3276,24.3725,23.4075,23.6768,5673493.0],["2001-01-11",23.6993,23.6993,22.622,23.1606,5871123.0],["2001-01-12",23.1831,24.1705,23.1831,24.1257,4274636.0],["2001-01-16",24.0359,24.4847,23.6993,24.395,3838504.0],["2001-01-17",24.2379,24.3052,23.3851,23.6993,5551931.0],["2001-01-18",23.8788,24.9785,23.7217,24.2154,7732589.0],["2001-01-19",23.8339,24.5296,23.4748,23.7217,4689649.0],["2001-01-22",23.5646,24.1257,23.5421,24.0359,3393232.0],["2001-01-23",23.7441,23.9686,23.0709,23.789,5797366.0],["2001-01-24",23.1606,23.4299,22.7567,23.2953,9629672.0],["2001-01-25",22.9811,23.4748,22.9811,23.1157,12237635.0],["2001-01-26",23.2953,23.4299,22.8913,23.0035,6275209.0],["2001-01-29",23.2684,23.3222,21.9936,22.3168,6101009.0],["2001-01-30",22.3348,22.5143,22.0295,22.3814,5551405.0],["2001-01-31",22.0942,22.2234,21.5807,22.2234,8381900.0],["2001-02-01",22.0834,22.8411,22.0834,22.6651,7323039.0],["2001-02-02",23.017,23.3653,22.7477,23.193,6030509.0],["2001-02-05",23.2504,23.4838,22.9919,23.0888,3566066.0],["2001-02-06",23.0601,23.2648,22.7656,22.8195,2947854.0],["2001-02-07",23.0529,23.4192,22.7118,23.333,4567877.0],["2001-02-08",23.3761,23.4299,22.8949,23.2289,3073619.0],["2001-02-09",22.9272,23.3545,22.9272,23.0744,2765038.0],["2001-02-12",23.2863,23.5305,22.9883,23.3976,3524355.0],["2001-02-13",23.6633,23.6633,22.4784,22.6364,3364864.0],["2001-02-14",22.7656,22.8016,22.1624,22.3527,3336391.0],["2001-02-15",22.2629,23.0888,21.9218,22.7297,6671311.0],["2001-02-16",22.7297,22.7333,22.3599,22.6184,4602339.0],["2001-02-20",22.4353,22.6759,22.4353,22.5358,3058700.0],["2001-02-21",22.8016,22.9272,22.4425,22.4425,3287430.0],["2001-02-22",22.0834,22.3599,21.7602,22.1732,4574391.0],["2001-02-23",21.9757,22.2917,21.911,22.2414,4465542.0],["2001-02-26",22.2809,22.8375,22.1373,22.8375,3432632.0],["2001-02-27",22.2629,22.4604,21.9757,22.2845,5880159.0],["2001-02-28",22.3886,22.8016,22.2629,22.7692,5772045.0],["2001-03-01",22.7656,22.7872,22.3527,22.7226,4116195.0],["2001-03-02",22.6579,23.1606,22.622,23.0529,3940314.0],["2001-03-05",22.7656,22.8015,22.5538,22.7656,2645262.0],["2001-03-06",22.8913,22.9631,22.1875,22.2629,4354591.0],["2001-03-07",22.2629,22.2629,21.2755,21.7602,7082752.0],["2001-03-08",21.7602,22.2486,21.6345,22.2306,4816885.0],["2001-03-09",22.5143,22.9811,22.4425,22.6938,5402631.0],["2001-03-12",22.6938,22.9631,22.0978,22.2629,4874776.0],["2001-03-13",22.227,22.2306,21.0744,21.9039,7026226.0],["2001-03-14",21.4011,21.6525,20.8266,21.1462,6087035.0],["2001-03-15",20.683,21.139,20.4316,21.0564,6158165.0],["2001-03-16",20.4676,20.8266,19.9864,20.1623,10010013.0],["2001-03-19",20.4675,21.2072,20.3778,21.0097,4594248.0],["2001-03-20",20.683,21.1857,20.1803,20.3598,6452457.0],["2001-03-21",20.3598,20.4675,19.4442,19.6596,4824029.0],["2001-03-22",19.3903,19.8212,18.2412,19.7494,8180698.0],["2001-03-23",20.288,20.5394,19.7494,20.306,5221811.0],["2001-03-26",20.4675,20.8266,20.2521,20.5932,3644446.0],["2001-03-27",20.5932,21.0959,20.5393,20.92,4036135.0],["2001-03-28",20.683,21.2575,20.683,21.0672,3196547.0],["2001-03-29",21.3652,21.8069,21.0241,21.3904,5111386.0],["2001-03-30",21.6704,21.7243,20.683,21.3293,5637980.0],["2001-04-02",21.0959,21.3473,20.5681,20.9164,3789963.0],["2001-04-03",20.6471,20.9523,19.5698,19.9289,7831036.0],["2001-04-04",19.9271,20.5514,19.9018,20.4251,4700366.0],["2001-04-05",21.0025,21.0747,20.5695,20.9881,3561023.0],["2001-04-06",20.9881,21.1288,20.2014,20.7499,3360241.0],["2001-04-09",20.4612,21.1108,20.4612,21.1108,3412039.0],["2001-04-10",21.3995,21.3995,20.4215,21.0747,4046221.0],["2001-04-11",20.5695,20.5731,20.122,20.3385,4627449.0],["2001-04-12",20.5695,21.0747,20.3529,20.9195,4142777.0],["2001-04-16",21.1108,21.2551,20.6344,20.8618,3086542.0],["2001-04-17",20.8618,21.5979,20.8618,21.5979,4425617.0],["2001-04-18",21.1288,21.3922,20.2699,20.6958,8839150.0],["2001-04-19",20.2086,20.4431,20.122,20.4251,5779610.0],["2001-04-20",20.389,20.6128,19.9921,20.3168,7535589.0],["2001-04-23",20.5695,20.8401,20.4612,20.5514,4387162.0],["2001-04-24",20.5514,20.6055,19.7755,19.8116,7441239.0],["2001-04-25",19.7755,20.5911,19.6745,20.5189,7413711.0],["2001-04-26",20.2086,20.7391,20.1905,20.5839,5244506.0],["2001-04-27",20.6056,20.8401,20.0642,20.8401,4198042.0],["2001-04-30",20.8401,20.9989,20.2086,20.2086,6549643.0],["2001-05-01",20.371,20.4612,19.8188,19.9957,8531620.0],["2001-05-02",19.9957,20.2014,19.7503,19.7575,5907581.0],["2001-05-03",19.7755,20.0282,19.559,19.8658,4935400.0],["2001-05-04",19.9199,20.2988,19.9199,20.1436,4935190.0],["2001-05-07",20.4792,20.6525,20.2808,20.6128,4987723.0],["2001-05-08",20.2266,20.5045,20.1545,20.2086,4114094.0],["2001-05-09",20.4251,20.5695,20.1545,20.2086,5951709.0],["2001-05-10",20.3529,20.3529,19.9921,20.0318,3211572.0],["2001-05-11",20.2988,20.2988,19.9993,20.1978,3574262.0],["2001-05-14",20.1725,20.4432,20.1364,20.1833,3486216.0],["2001-05-15",20.1725,20.2988,20.1256,20.2988,2894691.0],["2001-05-16",19.8658,20.7571,19.8658,20.5334,8511448.0],["2001-05-17",20.6055,20.6777,20.2808,20.4251,6750111.0],["2001-05-18",20.5334,20.5334,20.1364,20.2086,6175711.0],["2001-05-21",20.2808,20.4395,19.7936,19.9524,9979228.0],["2001-05-22",19.956,20.0281,19.7611,19.8261,5910313.0],["2001-05-23",19.8261,19.9379,19.4508,19.5807,7909101.0],["2001-05-24",19.4688,19.4688,18.7399,19.3064,14220138.0],["2001-05-25",19.4508,19.5951,19.1982,19.559,4748276.0],["2001-05-29",19.6492,19.9163,19.4435,19.5446,6637479.0],["2001-05-30",19.6131,19.8585,19.5482,19.808,6271952.0],["2001-05-31",19.5229,19.6925,19.3858,19.5735,6734666.0],["2001-06-01",19.9199,20.4251,19.7936,20.2988,6479039.0],["2001-06-04",20.389,20.5983,20.2266,20.5695,5091003.0],["2001-06-05",20.5514,20.9736,20.3349,20.8978,5270352.0],["2001-06-06",20.8762,20.8798,20.2627,20.4251,4740291.0],["2001-06-07",20.4792,20.6597,20.389,20.454,3946197.0],["2001-06-08",20.0895,20.4504,19.8477,20.3746,6175501.0],["2001-06-11",20.4251,20.4359,20.1003,20.2375,3829153.0],["2001-06-12",20.2086,20.3277,19.8658,19.956,4843466.0],["2001-06-13",20.0101,20.3854,19.8946,20.2086,3609984.0],["2001-06-14",20.2122,20.4937,20.2086,20.2447,3419183.0],["2001-06-15",20.2086,20.6019,19.956,20.0282,7628468.0],["2001-06-18",19.9921,20.2086,19.5951,19.8694,5883626.0],["2001-06-19",19.9921,20.1653,19.7034,19.8297,4577963.0],["2001-06-20",19.7575,19.9343,19.7034,19.9055,5848954.0],["2001-06-21",19.8838,19.9957,19.624,19.9776,4662962.0],["2001-06-22",19.6673,19.7178,19.3425,19.6492,5527976.0],["2001-06-25",19.559,19.7431,19.2162,19.4147,3697820.0],["2001-06-26",19.0899,19.2703,19.0394,19.2234,4409331.0],["2001-06-27",19.126,19.144,18.729,18.8012,4567141.0],["2001-06-28",18.7832,19.2306,18.693,19.0177,5979552.0],["2001-06-29",19.2703,19.3425,18.6208,18.8734,6537351.0],["2001-07-02",19.0719,19.3966,19.061,19.2956,3738691.0],["2001-07-03",19.5876,19.6239,19.3736,19.4606,2395204.0],["2001-07-05",19.4606,19.4788,19.1886,19.2938,3780087.0],["2001-07-06",19.4425,19.4425,19.0399,19.2611,4112623.0],["2001-07-09",19.5513,19.6674,19.3409,19.5767,3719989.0],["2001-07-10",19.5876,19.769,19.3881,19.769,5783708.0],["2001-07-11",19.6964,19.7109,19.2104,19.3591,4911234.0],["2001-07-12",19.2611,19.2611,18.717,19.0,7650847.0],["2001-07-13",19.0435,19.5477,18.971,19.1378,4225044.0],["2001-07-16",19.1378,19.2067,18.8005,18.9492,3465518.0],["2001-07-17",18.971,19.3881,18.8077,19.2321,7501862.0],["2001-07-18",19.3337,19.9467,19.2974,19.9213,7334071.0],["2001-07-19",19.8705,20.1498,19.8052,20.1498,8327896.0],["2001-07-20",20.1498,20.4908,20.1317,20.3276,4194890.0],["2001-07-23",20.4001,20.4545,19.9104,20.2478,3232270.0],["2001-07-24",19.9503,20.0519,19.8234,19.8379,4454195.0],["2001-07-25",20.1136,20.6758,20.0047,20.5924,6195569.0],["2001-07-26",20.3131,20.7302,20.2514,20.411,4232084.0],["2001-07-27",20.6395,20.7665,20.3131,20.469,3599793.0],["2001-07-30",20.6758,20.7737,20.3239,20.6794,3014887.0],["2001-07-31",21.0023,21.7277,20.9297,21.452,7747928.0],["2001-08-01",21.4738,21.4738,20.966,21.0349,6251359.0],["2001-08-02",21.2018,21.2743,21.0023,21.2308,5256168.0],["2001-08-03",21.0966,21.2126,20.8064,20.966,2486297.0],["2001-08-06",21.0022,21.238,20.868,21.0494,4765402.0],["2001-08-07",21.4375,21.5328,21.2012,21.4985,3615900.0],["2001-08-08",21.4985,21.6814,21.2851,21.3232,3354000.0],["2001-08-09",21.5137,21.609,21.0526,21.5252,3973400.0],["2001-08-10",21.4756,21.6662,21.3041,21.609,3177600.0],["2001-08-13",21.3804,21.5709,21.247,21.3994,2377300.0],["2001-08-14",21.5328,21.6395,21.266,21.3956,2534300.0],["2001-08-15",21.3956,21.6281,21.3613,21.4032,2833900.0],["2001-08-16",21.5138,21.6471,21.3994,21.5747,3685200.0],["2001-08-17",21.1517,21.4947,20.9611,20.9611,4810900.0],["2001-08-20",21.3422,21.7958,21.0374,21.7691,5355900.0],["2001-08-21",21.9063,22.276,21.7424,21.8682,3308900.0],["2001-08-22",22.1045,22.1959,21.59,22.0587,3301400.0],["2001-08-23",22.0473,22.4818,21.9139,22.3141,4023500.0],["2001-08-24",22.3141,22.7142,22.0892,22.5046,3110100.0],["2001-08-27",22.5618,22.8286,22.4284,22.4284,2933200.0],["2001-08-28",22.4246,22.619,22.1845,22.3712,3884700.0],["2001-08-29",22.4284,22.4627,22.0016,22.0511,2983800.0],["2001-08-30",22.0854,22.3941,21.7424,21.9368,2709500.0],["2001-08-31",21.9139,21.9177,21.3346,21.3956,4770900.0],["2001-09-04",21.5328,21.9901,21.5328,21.8453,4487900.0],["2001-09-05",22.0664,22.7714,22.0397,22.7638,6241800.0],["2001-09-06",22.5428,22.5466,21.8225,21.8834,6868200.0],["2001-09-07",22.0092,22.0473,21.2317,21.4109,5656000.0],["2001-09-10",21.1898,22.2302,21.1631,22.1502,4271900.0],["2001-09-17",22.8286,22.8667,21.8567,22.2188,7735400.0],["2001-09-18",21.8186,21.9597,21.4604,21.529,4991000.0],["2001-09-19",21.3422,21.7157,20.0922,21.3422,5892900.0],["2001-09-20",20.6181,21.1441,19.9016,20.7287,7050000.0],["2001-09-21",19.6463,20.1036,19.288,19.4367,10932900.0],["2001-09-24",19.9702,20.0007,19.1509,19.2461,9149300.0],["2001-09-25",19.6272,20.2713,19.2538,19.8635,10266900.0],["2001-09-26",20.1036,20.5572,20.0274,20.2942,7343000.0],["2001-09-27",20.8468,21.3423,20.4123,21.266,7500800.0],["2001-09-28",21.6281,21.6319,20.904,21.1745,8041600.0],["2001-10-01",21.3422,21.8301,21.2851,21.7653,4930000.0],["2001-10-02",21.7653,22.154,21.3613,22.1045,5207800.0],["2001-10-03",22.2136,22.2136,21.7081,21.7311,5217000.0],["2001-10-04",21.7349,21.8958,21.4554,21.4822,5276200.0],["2001-10-05",21.7886,22.1447,21.7196,22.0183,4271500.0],["2001-10-08",22.0566,22.2481,21.8537,22.0068,3969000.0],["2001-10-09",22.0068,22.3936,21.7694,22.0183,3812100.0],["2001-10-10",22.2098,22.6655,21.9992,22.6157,3952600.0],["2001-10-11",22.6157,22.6157,21.8996,22.2978,7561200.0],["2001-10-12",22.0183,22.7038,21.9762,22.4778,5506300.0],["2001-10-15",22.7459,22.9144,22.3629,22.5008,5043500.0],["2001-10-16",22.5161,22.8225,22.3055,22.4013,3975500.0],["2001-10-17",22.4012,22.8225,22.2864,22.6348,4756100.0],["2001-10-18",22.5965,22.9144,22.4012,22.5008,5828500.0],["2001-10-19",22.5161,22.6693,22.2098,22.2978,3618800.0],["2001-10-22",22.3055,22.9144,22.3017,22.8608,4665900.0],["2001-10-23",22.8607,22.9565,22.1562,22.2174,6030700.0],["2001-10-24",22.1715,22.4012,21.6928,21.8039,4993300.0],["2001-10-25",21.7311,21.7503,21.4439,21.643,5528300.0],["2001-10-26",21.6162,21.6201,21.3673,21.4286,4777700.0],["2001-10-29",21.4439,21.5588,20.8772,21.0227,5928500.0],["2001-10-30",20.544,20.7508,20.3066,20.5479,6220300.0],["2001-10-31",20.544,20.6551,20.3717,20.4675,7070400.0],["2001-11-01",20.6781,20.904,20.5938,20.7776,8185200.0],["2001-11-02",20.4483,20.5823,20.0654,20.3104,7790800.0],["2001-11-05",20.6398,20.6398,20.1879,20.3985,5260800.0],["2001-11-06",20.3985,21.6354,20.2951,21.352,11121600.0],["2001-11-07",21.329,21.5167,20.7355,20.7776,5982400.0],["2001-11-08",21.4056,21.4209,20.6781,20.8504,6614900.0],["2001-11-09",20.8887,21.0648,20.6589,21.0419,3482800.0],["2001-11-12",20.6781,21.061,20.5058,20.904,3372200.0],["2001-11-13",20.927,20.9844,20.6781,20.858,3351200.0],["2001-11-14",20.9844,21.0878,20.8044,20.9385,4483000.0],["2001-11-15",21.0419,21.3099,20.6781,21.0227,3771900.0],["2001-11-16",21.038,21.3329,20.9653,21.3137,4758400.0],["2001-11-19",21.3137,21.8268,21.2563,21.5894,5519800.0],["2001-11-20",21.5894,21.6737,21.3099,21.4248,3732200.0],["2001-11-21",21.2525,21.421,20.793,21.3673,4835600.0],["2001-11-23",21.1759,21.3712,20.9844,21.3482,2390000.0],["2001-11-26",21.2716,21.3482,20.8925,21.195,4836400.0],["2001-11-27",21.195,21.195,20.5249,20.6781,7049000.0],["2001-11-28",20.5249,20.7355,20.5249,20.6781,5416700.0],["2001-11-29",20.927,20.927,20.4866,20.6781,4664600.0],["2001-11-30",20.9461,20.9461,20.567,20.5862,4992200.0],["2001-12-03",20.6398,20.7432,20.4904,20.6666,4157800.0],["2001-12-04",20.7355,20.7355,20.456,20.5632,4703500.0],["2001-12-05",20.5057,20.544,20.0654,20.1879,11551200.0],["2001-12-06",20.1803,20.8312,20.1688,20.6015,8468200.0],["2001-12-07",20.3717,20.8312,20.3717,20.6091,3969400.0],["2001-12-10",20.4866,20.8312,20.3219,20.7547,5538000.0],["2001-12-11",20.7585,21.4439,20.4292,20.5823,12485300.0],["2001-12-12",20.0079,20.142,19.2229,19.3187,14009700.0],["2001-12-13",19.2421,19.6633,18.572,18.7634,15744000.0],["2001-12-14",19.1272,19.4412,18.8592,19.1464,14413900.0],["2001-12-17",19.2995,19.5867,19.1464,19.2038,7409800.0],["2001-12-18",19.2612,19.7208,19.2229,19.602,8383300.0],["2001-12-19",19.4527,19.9697,19.4182,19.8012,7435800.0],["2001-12-20",19.9314,20.3717,19.759,20.0501,6391100.0],["2001-12-21",20.1803,20.2568,19.9543,20.2568,6608100.0],["2001-12-24",19.9122,20.1037,19.8395,19.9428,1815300.0],["2001-12-26",19.9314,20.4904,19.8663,20.2262,3408800.0],["2001-12-27",20.2071,20.2722,19.9122,20.2377,4185800.0],["2001-12-28",20.142,20.1956,19.4336,19.8356,6286700.0],["2001-12-31",19.625,19.7973,19.4948,19.5293,5489300.0],["2002-01-02",19.433,19.9451,19.4061,19.5793,5814400.0],["2002-01-03",19.8104,19.8104,19.4754,19.6371,4758100.0],["2002-01-04",19.6371,20.0029,19.4061,19.7526,6156200.0],["2002-01-07",19.2906,19.5678,19.2174,19.279,8230800.0],["2002-01-08",19.1827,19.3445,18.9402,19.021,7389300.0],["2002-01-09",19.1943,19.4253,19.098,19.125,6626500.0],["2002-01-10",19.1057,19.3021,18.867,19.0557,7681700.0],["2002-01-11",19.1173,19.2521,18.867,19.0788,6828700.0],["2002-01-14",19.0788,19.3291,18.944,18.9825,6434800.0],["2002-01-15",19.1365,19.175,18.713,18.8901,6528300.0],["2002-01-16",18.867,19.0595,18.6745,18.7669,6712500.0],["2002-01-17",18.6937,18.867,18.5205,18.7477,5489700.0],["2002-01-18",18.5205,18.7091,18.0045,18.4589,13811800.0],["2002-01-22",18.482,18.8093,18.2972,18.8093,6701800.0],["2002-01-23",18.8863,19.1365,18.6629,19.0133,6470200.0],["2002-01-24",18.79,18.8632,18.0084,18.0392,14341500.0],["2002-01-25",17.5194,17.9814,17.4539,17.8082,13136600.0],["2002-01-28",17.8082,17.9314,17.581,17.6387,8938700.0],["2002-01-29",17.6734,17.7119,17.3191,17.3731,7833900.0],["2002-01-30",17.2883,17.5194,16.9534,17.2999,7401200.0],["2002-01-31",17.2883,17.4809,16.9649,17.4693,9185700.0],["2002-02-01",17.4039,17.4154,16.9803,17.1343,6753300.0],["2002-02-04",17.1343,17.1728,16.6723,16.7454,7050600.0],["2002-02-05",16.6145,17.0111,16.6145,16.8263,6082500.0],["2002-02-06",17.0188,17.0689,16.3797,16.4798,10895800.0],["2002-02-07",16.4028,16.73,16.1717,16.5953,10711900.0],["2002-02-08",16.6145,17.1382,16.5645,17.0573,7160200.0],["2002-02-11",17.0381,17.4,16.9688,17.3923,5255200.0],["2002-02-12",17.1728,17.6349,17.1536,17.4732,5045500.0],["2002-02-13",17.5771,17.8659,17.5001,17.7773,8191500.0],["2002-02-14",17.7889,17.8235,17.3499,17.5309,4078800.0],["2002-02-15",17.5771,17.7119,17.4039,17.4616,3466500.0],["2002-02-19",17.3268,17.4693,17.0958,17.3538,4375400.0],["2002-02-20",17.2498,17.7966,17.1921,17.6426,4190600.0],["2002-02-21",17.4501,17.8274,17.3268,17.4462,5185700.0],["2002-02-22",17.2691,17.7427,17.2498,17.7119,3697100.0],["2002-02-25",17.6926,17.9314,17.4077,17.5309,3385400.0],["2002-02-26",17.5309,17.6002,17.3384,17.5232,4031500.0],["2002-02-27",18.0969,18.3857,17.7889,18.2856,10371900.0],["2002-02-28",18.3434,18.3472,17.916,18.0969,6620400.0],["2002-03-01",18.0969,18.559,17.9429,18.482,3846500.0],["2002-03-04",18.5397,18.559,18.0584,18.405,4827800.0],["2002-03-05",18.0969,18.9633,18.0584,18.6475,9158000.0],["2002-03-06",19.1558,19.3483,19.1173,19.3368,11078700.0],["2002-03-07",19.3291,19.3329,19.021,19.2251,5372600.0],["2002-03-08",19.0634,19.1558,18.482,18.482,8848100.0],["2002-03-11",18.5936,18.867,18.3665,18.713,4635200.0],["2002-03-12",18.636,19.0095,18.5128,19.0018,5486400.0],["2002-03-13",18.9248,19.2713,18.9248,18.9248,6120400.0],["2002-03-14",19.0403,19.2521,18.9017,19.1751,5223200.0],["2002-03-15",19.3214,19.7141,19.2713,19.6024,9027200.0],["2002-03-18",18.867,19.2521,18.6552,18.8978,8144600.0],["2002-03-19",18.9017,18.9633,18.6437,18.7323,7626500.0],["2002-03-20",15.9022,16.5568,15.4016,15.8175,51244900.0],["2002-03-21",15.8175,15.9792,15.5557,15.6327,19972900.0],["2002-03-22",15.7867,15.7982,15.4016,15.4401,13103300.0],["2002-03-25",15.5942,15.6519,15.2091,15.367,9935300.0],["2002-03-26",15.3631,15.4594,15.1706,15.2091,9920700.0],["2002-03-27",15.1591,15.3246,15.0744,15.2746,12015600.0],["2002-03-28",15.2476,15.6327,15.213,15.5903,7554500.0],["2002-04-01",15.4209,15.5903,15.3631,15.5557,5648900.0],["2002-04-02",15.1591,15.1706,14.6932,14.724,20564200.0],["2002-04-03",14.7977,14.852,14.4602,14.6231,19570900.0],["2002-04-04",11.5976,12.5092,11.5589,12.4704,88916700.0],["2002-04-05",12.6061,12.8195,12.3734,12.6333,21462100.0],["2002-04-08",12.6061,12.8001,12.385,12.4549,12218300.0],["2002-04-09",12.5053,12.5673,12.2376,12.2415,14376100.0],["2002-04-10",12.2183,12.2764,12.0049,12.1678,15259200.0],["2002-04-11",12.1717,12.2532,11.8304,11.8537,13840300.0],["2002-04-12",11.8304,12.1407,11.7334,12.0825,10667000.0],["2002-04-15",12.0437,12.4122,12.0243,12.3113,9134300.0],["2002-04-16",12.3928,12.5092,12.2377,12.4044,8371400.0],["2002-04-17",12.5674,12.5829,12.3269,12.4044,9342200.0],["2002-04-18",12.4898,12.738,12.4161,12.6915,8364600.0],["2002-04-19",12.7225,12.8815,12.548,12.5945,7356900.0],["2002-04-22",12.6643,12.6643,12.2377,12.3075,5664400.0],["2002-04-23",12.3152,12.4083,11.9817,12.0204,8553900.0],["2002-04-24",12.0631,12.2726,11.9274,12.0243,9120900.0],["2002-04-25",11.9855,11.9855,11.4347,11.5938,16002200.0],["2002-04-26",11.5783,11.9273,11.171,11.3727,15848900.0],["2002-04-29",11.4619,11.4619,11.171,11.2253,8912200.0],["2002-04-30",11.1322,11.2408,11.0546,11.171,7419000.0],["2002-05-01",11.1128,11.524,11.074,11.5123,10678800.0],["2002-05-02",11.4037,11.4386,11.1516,11.4037,9122500.0],["2002-05-03",11.3455,11.4464,11.0158,11.4192,8835100.0],["2002-05-06",11.3029,11.3378,11.1322,11.1865,8348600.0],["2002-05-07",11.0934,11.1516,10.8607,10.8646,7539600.0],["2002-05-08",10.9383,11.33,10.9383,11.0546,10445900.0],["2002-05-09",11.0546,11.1012,10.8995,10.977,7114900.0],["2002-05-10",10.9189,10.9964,10.8607,10.8995,4737300.0],["2002-05-13",10.9848,11.0895,10.9499,11.0042,5693600.0],["2002-05-14",11.1516,11.7528,11.1516,11.714,14230500.0],["2002-05-15",11.6364,11.811,11.5162,11.6481,11182300.0],["2002-05-16",11.7334,11.7334,11.4425,11.652,7140600.0],["2002-05-17",11.5472,11.8226,11.5433,11.8187,7295800.0],["2002-05-20",11.7218,12.1213,11.652,11.8924,6567500.0],["2002-05-21",11.8692,11.8808,11.5976,11.6713,6773500.0],["2002-05-22",11.908,12.1252,11.7955,11.9778,8921100.0],["2002-05-23",11.8498,12.0786,11.7334,11.9933,5849500.0],["2002-05-24",11.9933,12.0747,11.7179,11.7916,4532800.0],["2002-05-28",11.8692,11.9467,11.6364,11.7412,4558900.0],["2002-05-29",11.714,11.8575,11.6132,11.6481,4725000.0],["2002-05-30",11.555,11.6481,11.3843,11.5783,6098800.0],["2002-05-31",12.0243,12.2958,12.0166,12.0709,13005300.0],["2002-06-03",11.8304,11.8304,11.555,11.5705,7011400.0],["2002-06-04",11.5395,11.5783,10.8413,11.1128,12647600.0],["2002-06-05",11.0546,11.0779,10.7443,10.8917,13119000.0],["2002-06-06",10.6667,10.6667,10.1159,10.1625,17044500.0],["2002-06-07",9.7746,10.5892,9.7746,10.5038,15445100.0],["2002-06-10",10.4069,10.5853,10.1625,10.434,5432300.0],["2002-06-11",10.3176,10.3681,9.9957,10.0849,9279300.0],["2002-06-12",10.0267,10.1625,9.7203,9.8677,9052500.0],["2002-06-13",10.2789,10.5504,9.8871,10.4262,9503200.0],["2002-06-14",10.4262,10.5504,10.0849,10.3952,8227900.0],["2002-06-17",10.4534,10.4534,10.0267,10.1431,8076900.0],["2002-06-18",10.0849,10.3758,10.0539,10.2982,5444800.0],["2002-06-19",10.3176,10.5116,10.1276,10.1896,5157300.0],["2002-06-20",10.2168,10.3409,9.9492,10.0461,6741700.0],["2002-06-21",9.891,10.1586,9.7125,9.7552,6736600.0],["2002-06-24",9.7591,9.9492,9.507,9.7513,7818200.0],["2002-06-25",9.9298,9.9685,9.7164,9.7746,6461400.0],["2002-06-26",9.6195,10.0422,9.507,10.019,8325200.0],["2002-06-27",10.0461,10.275,9.7009,10.1664,6738100.0],["2002-06-28",10.1702,10.5387,9.891,9.9685,10798300.0],["2002-07-01",10.0461,10.1198,9.8987,10.0035,6599300.0],["2002-07-02",10.0113,10.0388,9.4741,9.5682,8322200.0],["2002-07-03",9.5094,9.7133,9.4113,9.6741,5795200.0],["2002-07-05",9.8035,10.0584,9.5094,9.9995,3097200.0],["2002-07-08",9.8035,9.9525,9.6466,9.7133,5951400.0],["2002-07-09",9.627,9.7721,9.2231,9.3643,7417400.0],["2002-07-10",9.2545,9.4701,8.7839,9.078,11030400.0],["2002-07-11",8.2349,8.7643,7.6428,8.6702,37248500.0],["2002-07-12",8.5721,9.0819,8.3526,8.9015,14579600.0],["2002-07-15",9.3133,9.3917,8.827,9.3721,13279800.0],["2002-07-16",9.2545,9.5996,9.2545,9.4035,9660900.0],["2002-07-17",9.5682,9.6858,9.2231,9.4623,8921500.0],["2002-07-18",8.7251,9.1015,8.4349,8.8231,13534900.0],["2002-07-19",8.627,8.9761,8.431,8.7055,8890300.0],["2002-07-22",8.7055,8.878,8.4388,8.5486,10364700.0],["2002-07-23",8.3526,8.3918,7.831,8.2741,17353300.0],["2002-07-24",7.8428,8.1173,7.6467,8.0585,18181300.0],["2002-07-25",7.9212,8.3604,7.8271,8.2153,13866300.0],["2002-07-26",8.1173,8.1604,7.7918,8.1369,10026400.0],["2002-07-29",8.1565,8.8898,8.1565,8.8349,8345900.0],["2002-07-30",8.6074,9.0153,8.5486,8.929,10310800.0],["2002-07-31",8.9408,9.2074,8.7251,9.1878,7822600.0],["2002-08-01",9.176,9.176,8.827,8.8663,6776900.0],["2002-08-02",8.9996,9.3015,8.8584,8.9839,7993800.0],["2002-08-05",8.9839,9.0153,8.5094,8.6153,5089900.0],["2002-08-06",8.7839,9.0192,8.627,8.7957,6866300.0],["2002-08-07",8.9212,9.1486,8.8231,9.1172,6172700.0],["2002-08-08",9.1211,9.4113,8.98,9.2349,8538100.0],["2002-08-09",9.2388,9.6074,9.1368,9.3956,6057100.0],["2002-08-12",9.176,9.4819,9.1564,9.4231,4036100.0],["2002-08-13",9.3917,9.4074,8.9055,8.9329,6528600.0],["2002-08-14",8.9996,9.2937,8.6702,9.2584,5051400.0],["2002-08-15",8.8623,9.1172,8.5486,8.8859,12204800.0],["2002-08-16",8.9408,9.1957,8.7839,9.0113,6067800.0],["2002-08-19",8.9996,9.3956,8.9015,9.3407,6632200.0],["2002-08-20",9.1564,9.8074,9.1172,9.3251,11071800.0],["2002-08-21",9.4858,9.7642,9.4545,9.6466,6996700.0],["2002-08-22",9.6858,10.1564,9.627,10.0819,8365800.0],["2002-08-23",9.9995,10.2113,9.9172,9.9721,6170600.0],["2002-08-26",10.1368,10.278,9.9015,10.1995,7058500.0],["2002-08-27",10.3917,10.3917,9.827,9.9172,6066000.0],["2002-08-28",9.8192,9.9642,9.6074,9.827,4399600.0],["2002-08-29",9.6074,9.8152,9.3251,9.525,8157500.0],["2002-08-30",9.4113,9.9211,9.329,9.7839,6720000.0],["2002-09-03",9.7839,9.8035,9.2192,9.4113,7986500.0],["2002-09-04",9.4113,9.8074,9.3721,9.7603,6975400.0],["2002-09-05",9.6466,9.9015,9.5094,9.8466,6045900.0],["2002-09-06",9.9995,10.0348,9.8466,9.9015,4784500.0],["2002-09-09",9.8623,9.9995,9.6505,9.925,4331200.0],["2002-09-10",10.0231,10.1838,9.8897,10.1682,4042900.0],["2002-09-11",10.3721,10.3838,10.0191,10.1289,3584900.0],["2002-09-12",10.0505,10.0544,9.7839,9.8466,4757900.0],["2002-09-13",9.8035,10.3132,9.725,10.2387,4830900.0],["2002-09-16",10.2152,10.2152,10.0113,10.176,4485800.0],["2002-09-17",10.274,10.2936,9.8035,9.878,5925400.0],["2002-09-18",9.7094,10.0191,9.5996,9.7486,5677900.0],["2002-09-19",9.6858,9.7407,9.3721,9.4113,5201000.0],["2002-09-20",9.4113,9.5996,9.3133,9.5172,7856200.0],["2002-09-23",9.3721,9.627,9.1957,9.5054,4238000.0],["2002-09-24",9.3525,9.7643,9.2937,9.627,5969700.0],["2002-09-25",9.6701,10.078,9.6074,10.0191,8138900.0],["2002-09-26",10.2348,10.2662,10.078,10.2623,7328500.0],["2002-09-27",10.078,10.2074,9.529,9.6035,6168000.0],["2002-09-30",9.3329,9.5839,9.2349,9.3329,7694000.0],["2002-10-01",9.4505,9.6192,9.3486,9.5878,7068800.0],["2002-10-02",9.5045,9.6394,9.0642,9.1752,10069600.0],["2002-10-03",9.1237,9.4251,9.0443,9.1832,7947000.0],["2002-10-04",9.1832,9.1832,8.604,8.6318,9719900.0],["2002-10-07",8.8063,8.9134,8.5683,8.6873,7403800.0],["2002-10-08",8.5405,9.0086,8.5405,8.8579,6999700.0],["2002-10-09",8.6675,8.7548,8.251,8.5802,7259100.0],["2002-10-10",8.5802,8.6556,8.2272,8.3501,9105700.0],["2002-10-11",8.5088,8.85,8.2827,8.5842,8653900.0],["2002-10-14",8.37,8.965,8.366,8.9372,6249000.0],["2002-10-15",8.9372,9.1871,8.9174,9.0642,7062200.0],["2002-10-16",9.0642,9.322,8.9729,9.0364,4691800.0],["2002-10-17",9.441,9.4728,9.1633,9.3934,4660300.0],["2002-10-18",9.2823,9.5243,9.0285,9.4767,6154900.0],["2002-10-21",9.2427,9.4212,9.1633,9.3022,4123000.0],["2002-10-22",9.2228,9.4013,9.1435,9.3617,4890600.0],["2002-10-23",9.2824,9.441,9.1871,9.4371,5102600.0],["2002-10-24",9.445,9.8337,9.2823,9.5878,9861800.0],["2002-10-25",9.4212,9.6751,9.3974,9.5799,7669100.0],["2002-10-28",9.6989,9.798,9.4609,9.5204,6258100.0],["2002-10-29",9.5997,9.5997,9.1356,9.322,5466600.0],["2002-10-30",9.4014,9.7782,9.3418,9.7187,7866100.0],["2002-10-31",9.7227,9.9924,9.6711,9.7623,6179800.0],["2002-11-01",9.798,10.0757,9.6037,10.0003,6297000.0],["2002-11-04",10.036,10.2503,9.9369,10.0598,4295300.0],["2002-11-05",10.1154,10.3058,9.9765,10.2621,4359500.0],["2002-11-06",10.2661,10.7302,10.2661,10.7064,8618600.0],["2002-11-07",10.6707,10.7064,10.4565,10.5716,4595100.0],["2002-11-08",10.5716,10.8572,10.5319,10.6707,6164800.0],["2002-11-11",10.6747,10.6866,10.3534,10.3574,4163900.0],["2002-11-12",10.5121,10.7104,10.4327,10.5676,6973500.0],["2002-11-13",10.5914,10.6509,9.441,9.8496,12260800.0],["2002-11-14",9.917,9.917,9.4212,9.6394,11291900.0],["2002-11-15",9.4608,9.5997,9.3577,9.5402,7789300.0],["2002-11-18",9.9289,10.0876,9.6195,9.7346,10459000.0],["2002-11-19",9.6592,9.6949,9.441,9.5997,7184600.0],["2002-11-20",9.6037,9.9408,9.4688,9.9408,7476200.0],["2002-11-21",9.9408,10.3613,9.9408,10.282,9488100.0],["2002-11-22",10.274,10.6985,10.2502,10.5121,7946800.0],["2002-11-25",10.5914,10.7144,10.4327,10.6073,8193000.0],["2002-11-26",10.4446,10.5398,10.3851,10.401,5503900.0],["2002-11-27",10.4922,10.6509,10.3931,10.516,5315100.0],["2002-11-29",10.5121,10.6073,10.4169,10.5121,2512700.0],["2002-12-02",10.6311,10.639,10.3931,10.4843,4323700.0],["2002-12-03",10.4724,10.5121,10.3613,10.5041,7424900.0],["2002-12-04",10.5041,10.5835,10.3732,10.405,9595500.0],["2002-12-05",10.6906,10.873,10.6311,10.7183,13426600.0],["2002-12-06",10.5517,11.0714,10.5478,11.0436,9817300.0],["2002-12-09",11.0396,11.2063,10.7699,10.9008,8929000.0],["2002-12-10",10.9008,10.9405,10.6509,10.7501,6720700.0],["2002-12-11",10.754,10.8849,10.6826,10.7699,5140200.0],["2002-12-12",10.3137,10.4724,9.7187,10.0559,18141300.0],["2002-12-13",9.8575,10.0638,9.8417,9.9408,16567600.0],["2002-12-16",9.7584,9.9369,9.6195,9.8774,12120600.0],["2002-12-17",9.8813,9.8813,9.322,9.5719,12242700.0],["2002-12-18",9.5084,9.56,9.4013,9.4608,9590500.0],["2002-12-19",9.4609,9.4926,9.207,9.322,8987200.0],["2002-12-20",9.322,9.4014,9.1911,9.3537,10685300.0],["2002-12-23",9.322,9.3418,9.2347,9.3299,5942600.0],["2002-12-24",9.3299,9.3934,9.2823,9.3577,2939900.0],["2002-12-26",9.3061,9.4371,9.203,9.2744,4181700.0],["2002-12-27",9.2347,9.322,9.207,9.2625,5053400.0],["2002-12-30",9.1237,9.2585,9.0642,9.2228,7624900.0],["2002-12-31",9.2188,9.3754,9.1626,9.2951,6187300.0],["2003-01-02",9.2991,9.6766,9.2991,9.6485,5462800.0],["2003-01-03",9.7167,9.9777,9.6966,9.9376,5747200.0],["2003-01-06",9.9375,10.2507,9.9094,10.1463,6238800.0],["2003-01-07",10.0781,10.3391,10.0219,10.0781,8088000.0],["2003-01-08",10.0781,10.1182,9.5561,9.6966,9464100.0],["2003-01-09",9.8171,10.1785,9.7569,10.1584,7513300.0],["2003-01-10",10.1624,10.2266,9.9576,10.0982,4251800.0],["2003-01-13",10.1383,10.2467,9.9777,10.1182,5134600.0],["2003-01-14",10.1182,10.2066,10.046,10.0941,3931600.0],["2003-01-15",10.1182,10.1905,9.9897,10.1142,4462600.0],["2003-01-16",10.1584,10.1704,9.9737,9.9857,6117200.0],["2003-01-17",10.4394,10.4435,10.0781,10.2025,12858500.0],["2003-01-21",10.2025,10.3391,10.1584,10.1584,8260200.0],["2003-01-22",10.1584,10.2467,10.0379,10.0781,9216300.0],["2003-01-23",10.0781,10.1102,9.9576,9.9897,6239300.0],["2003-01-24",9.9897,9.9897,9.4758,9.5842,7420200.0],["2003-01-27",9.5842,9.5963,9.2831,9.3513,5756100.0],["2003-01-28",9.5561,9.5963,9.1947,9.4397,7315600.0],["2003-01-29",9.255,9.6003,9.2389,9.5722,6136800.0],["2003-01-30",9.4959,9.536,9.1947,9.2791,6044600.0],["2003-01-31",9.2349,9.516,9.2349,9.4718,4642000.0],["2003-02-03",9.5521,9.5561,9.3955,9.5561,5029200.0],["2003-02-04",9.6364,9.6685,9.2791,9.3634,5207400.0],["2003-02-05",9.5561,9.5762,9.2349,9.3754,5197300.0],["2003-02-06",9.3433,9.4156,9.2389,9.3875,3527000.0],["2003-02-07",9.3152,9.3714,9.2269,9.2911,4684400.0],["2003-02-10",9.3072,9.5842,9.259,9.4758,4846400.0],["2003-02-11",9.6966,9.7087,9.2911,9.3674,4968400.0],["2003-02-12",9.4557,9.4758,9.271,9.2991,4157000.0],["2003-02-13",9.1546,9.1947,8.8133,8.994,6697400.0],["2003-02-14",9.0542,9.0542,8.6527,8.8294,8954900.0],["2003-02-18",8.8856,9.0863,8.8856,9.0743,7779900.0],["2003-02-19",9.1345,9.1345,8.9297,8.9819,4509200.0],["2003-02-20",9.0622,9.1184,8.8735,9.0542,5270800.0],["2003-02-21",9.1144,9.4316,9.0341,9.2911,6424600.0],["2003-02-24",9.2951,9.3353,9.1385,9.275,6851600.0],["2003-02-25",9.275,9.54,9.2068,9.5119,7151400.0],["2003-02-26",9.4919,9.5561,9.1947,9.2871,5509800.0],["2003-02-27",9.2991,9.6163,9.255,9.4959,4732800.0],["2003-02-28",9.4356,9.4959,9.2831,9.3553,4487300.0],["2003-03-03",9.5561,9.6123,9.3152,9.3674,4821500.0],["2003-03-04",9.4116,9.4116,9.1706,9.1706,4125300.0],["2003-03-05",9.1425,9.4276,9.1425,9.2951,6689000.0],["2003-03-06",9.2349,9.259,8.9819,9.0462,6445500.0],["2003-03-07",9.1947,9.1947,8.9016,9.1546,6810100.0],["2003-03-10",8.8334,9.3794,8.6326,9.0381,8940400.0],["2003-03-11",8.994,8.994,8.4319,8.6326,8711800.0],["2003-03-12",8.5523,8.6326,8.4479,8.6085,6370300.0],["2003-03-13",8.7531,8.7772,8.5362,8.6928,6063700.0],["2003-03-14",8.7731,8.8976,8.6286,8.6969,7884300.0],["2003-03-17",8.7169,9.0261,8.6366,9.002,5541000.0],["2003-03-18",9.002,9.0703,8.8775,9.01,5070700.0],["2003-03-19",9.006,9.1144,8.9137,9.0783,4730000.0],["2003-03-20",8.9137,8.994,8.6969,8.8816,6923000.0],["2003-03-21",9.1144,9.1184,8.8816,8.9659,9286200.0],["2003-03-24",8.9699,8.9699,8.5563,8.6166,6846200.0],["2003-03-25",8.733,8.8695,8.6166,8.8133,5873400.0],["2003-03-26",8.7089,8.7089,8.4921,8.5684,7473100.0],["2003-03-27",8.46,8.6728,8.4519,8.6326,7610500.0],["2003-03-28",8.6326,8.7651,8.5523,8.6567,7939900.0],["2003-03-31",8.5523,8.6326,8.4841,8.4841,6362900.0],["2003-04-01",8.5603,8.7731,8.5523,8.7731,6998500.0],["2003-04-02",8.9277,9.0294,8.8789,8.9358,8762100.0],["2003-04-03",8.8952,9.2287,8.887,9.0619,6562200.0],["2003-04-04",9.0375,9.188,9.0294,9.1514,5727300.0],["2003-04-07",9.3629,9.4361,9.0985,9.1351,5742600.0],["2003-04-08",9.1148,9.2856,9.0741,9.1799,5359700.0],["2003-04-09",9.1514,9.3019,8.9968,9.005,6318900.0],["2003-04-10",8.9887,9.0904,8.9358,9.0497,5692700.0],["2003-04-11",9.0701,9.4768,8.9724,9.0294,5539800.0],["2003-04-14",9.0416,9.1921,9.0294,9.1717,3520800.0],["2003-04-15",9.1595,9.4483,9.1189,9.1677,5495400.0],["2003-04-16",9.2531,9.2612,8.9887,9.009,5130700.0],["2003-04-17",8.9724,9.1717,8.9724,9.1636,4924700.0],["2003-04-21",9.249,9.3751,9.2409,9.2734,8030000.0],["2003-04-22",9.2856,9.7127,9.2775,9.6761,7408400.0],["2003-04-23",9.7005,10.1194,9.6883,10.0869,8567600.0],["2003-04-24",9.9852,10.0869,9.9039,10.0421,6071800.0],["2003-04-25",10.0462,10.1275,9.7249,9.7412,5014800.0],["2003-04-28",9.8428,9.9405,9.7005,9.9079,4791400.0],["2003-04-29",10.2089,10.2902,10.0462,10.2536,8590600.0],["2003-04-30",10.2496,10.4814,10.1276,10.3879,7596300.0],["2003-05-01",10.3838,10.4529,10.1316,10.3879,5596600.0],["2003-05-02",10.3268,10.5505,10.2862,10.5139,4288500.0],["2003-05-05",10.4407,10.5546,10.3431,10.4855,4256700.0],["2003-05-06",10.4204,10.4814,10.2699,10.4814,6716200.0],["2003-05-07",10.4814,10.5546,10.3513,10.5139,5360100.0],["2003-05-08",10.4123,10.4733,10.3228,10.4123,4549400.0],["2003-05-09",10.4082,10.575,10.1886,10.5465,4295900.0],["2003-05-12",10.5343,10.7539,10.5058,10.7051,5422300.0],["2003-05-13",10.6644,10.8515,10.5343,10.6482,4828800.0],["2003-05-14",10.7376,10.7498,10.5424,10.6848,4410300.0],["2003-05-15",10.7783,10.7783,10.6238,10.7254,3848000.0],["2003-05-16",10.575,10.6604,10.5017,10.5017,6028100.0],["2003-05-19",10.3675,10.3675,9.5581,9.9445,15720300.0],["2003-05-20",9.9445,9.9445,9.3548,9.4971,18143100.0],["2003-05-21",9.4361,9.8022,9.4361,9.7574,9293000.0],["2003-05-22",9.7696,9.9852,9.7615,9.8672,5405800.0],["2003-05-23",9.7615,10.0869,9.6598,10.0177,7152100.0],["2003-05-27",9.7818,10.1479,9.7818,10.1276,6825500.0],["2003-05-28",10.1601,10.1886,10.0015,10.1276,4472500.0],["2003-05-29",10.2414,10.3879,10.0503,10.0991,5764500.0],["2003-05-30",10.3309,10.5139,10.274,10.4123,6773100.0],["2003-06-02",11.0427,11.0427,10.5343,10.575,8029400.0],["2003-06-03",10.636,10.7376,10.3716,10.5424,6344900.0],["2003-06-04",10.636,10.6563,10.4936,10.5587,4856200.0],["2003-06-05",10.5261,11.4698,10.4326,10.941,8780700.0],["2003-06-06",11.2867,11.5064,10.7376,10.9532,11595800.0],["2003-06-09",10.9613,10.9695,10.7498,10.7946,6027700.0],["2003-06-10",10.8312,10.9369,10.6766,10.8881,4460900.0],["2003-06-11",10.8922,11.0224,10.8637,11.002,6371900.0],["2003-06-12",11.1037,11.12,10.9451,11.002,4792100.0],["2003-06-13",11.0102,11.1037,10.8759,11.0224,3932200.0],["2003-06-16",11.0224,11.4698,10.998,11.4209,8242000.0],["2003-06-17",11.6528,11.8765,11.3884,11.7382,10902400.0],["2003-06-18",11.7463,11.8806,11.6325,11.7219,6996600.0],["2003-06-19",11.7951,11.7951,11.4291,11.4901,5545900.0],["2003-06-20",11.5714,11.7463,11.4738,11.6691,8275700.0],["2003-06-23",11.5511,11.5918,11.2013,11.3274,5415400.0],["2003-06-24",11.3315,11.3884,11.1932,11.2461,4228300.0],["2003-06-25",11.3274,11.4047,11.124,11.1932,5218400.0],["2003-06-26",11.124,11.4087,11.1037,11.4087,6191400.0],["2003-06-27",11.4087,11.4087,11.0996,11.1972,5601900.0],["2003-06-30",11.2461,11.2908,11.0427,11.0427,5474400.0],["2003-07-01",11.1372,11.1701,10.8167,11.1701,5391500.0],["2003-07-02",11.1578,11.3222,11.0961,11.2934,4437500.0],["2003-07-03",11.2194,11.2975,11.1783,11.203,2774100.0],["2003-07-07",11.3304,11.3715,11.2605,11.3139,4714100.0],["2003-07-08",11.2194,11.3509,11.2071,11.3427,4062300.0],["2003-07-09",11.2811,11.3715,11.2235,11.2235,3271100.0],["2003-07-10",11.2482,11.2605,11.055,11.1372,3722900.0],["2003-07-11",11.092,11.1783,11.0468,11.1619,4225300.0],["2003-07-14",11.2112,11.2441,11.0838,11.1413,5747500.0],["2003-07-15",11.1989,11.2194,10.9317,10.9646,6069600.0],["2003-07-16",11.092,11.0961,10.8989,10.9934,3850200.0],["2003-07-17",10.9934,11.0797,10.8372,10.9235,3820900.0],["2003-07-18",11.0139,11.0139,10.7673,10.9605,4445000.0],["2003-07-21",10.9605,10.9605,10.6728,10.6851,3996900.0],["2003-07-22",10.681,10.8331,10.681,10.792,7448000.0],["2003-07-23",10.6851,10.6851,10.3893,10.6317,7944900.0],["2003-07-24",11.0468,11.055,10.8495,10.866,10244400.0],["2003-07-25",11.0139,11.0139,10.6893,10.829,5894500.0],["2003-07-28",10.829,10.829,10.6605,10.7139,6051200.0],["2003-07-29",10.6851,10.9153,10.603,10.755,7414400.0],["2003-07-30",10.755,10.9482,10.7262,10.8824,4496600.0],["2003-07-31",10.9317,10.9934,10.7262,10.7673,6223500.0],["2003-08-01",10.8084,10.8536,10.5865,10.6317,6524500.0],["2003-08-04",10.7673,10.8249,10.5619,10.7879,6083900.0],["2003-08-05",10.8002,10.8249,10.5783,10.5824,4340800.0],["2003-08-06",10.5824,10.6276,10.4057,10.4715,5238100.0],["2003-08-07",10.3975,10.7304,10.3893,10.7221,7101600.0],["2003-08-08",10.7509,10.7673,10.5865,10.6934,2781000.0],["2003-08-11",10.6646,10.829,10.6235,10.8043,3950700.0],["2003-08-12",10.8126,10.8865,10.6852,10.8167,5128700.0],["2003-08-13",10.9194,10.9605,10.6687,10.681,5540900.0],["2003-08-14",10.7591,10.8372,10.5865,10.6441,5454700.0],["2003-08-15",10.3975,10.6728,10.3975,10.6399,2257800.0],["2003-08-18",10.6358,10.6893,10.5865,10.6482,4448300.0],["2003-08-19",10.6605,10.681,10.4797,10.5947,5299500.0],["2003-08-20",10.6276,10.7262,10.6194,10.6851,5485700.0],["2003-08-21",10.7057,10.829,10.6646,10.7016,6054800.0],["2003-08-22",10.6975,10.6975,10.4016,10.4221,5757800.0],["2003-08-25",10.5002,10.6646,10.4879,10.6071,3874000.0],["2003-08-26",10.4386,10.5125,10.3153,10.4838,6343300.0],["2003-08-27",10.4879,10.4879,10.3605,10.4262,3111800.0],["2003-08-28",10.4262,10.4591,10.0276,10.344,5111700.0],["2003-08-29",10.3358,10.4262,10.2742,10.4262,4615500.0],["2003-09-02",10.4797,10.6893,10.381,10.6687,4966900.0],["2003-09-03",10.6728,10.6852,10.492,10.5578,4400100.0],["2003-09-04",10.5865,10.6358,10.4797,10.5947,4287400.0],["2003-09-05",10.5783,10.7797,10.5619,10.6482,4235300.0],["2003-09-08",10.7057,10.9934,10.6893,10.9441,5417100.0],["2003-09-09",10.981,11.0756,10.8947,10.9523,5359100.0],["2003-09-10",10.9482,11.0879,10.8084,10.866,5464700.0],["2003-09-11",10.9317,10.9728,10.8084,10.8084,4490800.0],["2003-09-12",10.8084,10.9276,10.7139,10.8495,3671800.0],["2003-09-15",10.8536,10.8906,10.7386,10.7838,4082100.0],["2003-09-16",10.829,10.9276,10.7509,10.903,3500900.0],["2003-09-17",10.8906,11.0139,10.8701,10.8865,3073400.0],["2003-09-18",11.0016,11.1989,10.9934,11.1249,5855400.0],["2003-09-19",11.1372,11.2811,11.1249,11.1989,6755800.0],["2003-09-22",11.1989,11.1989,10.9441,11.0304,3894700.0],["2003-09-23",11.0756,11.2605,11.0016,11.1948,4234000.0],["2003-09-24",11.1948,11.2728,11.0468,11.0961,5461500.0],["2003-09-25",10.8084,10.9317,10.5824,10.603,11449900.0],["2003-09-26",10.5208,10.603,10.3153,10.4304,11305000.0],["2003-09-29",10.6852,10.6852,10.4304,10.5043,7791700.0],["2003-09-30",10.5208,10.6235,10.4386,10.5454,7097900.0],["2003-10-01",10.5579,10.8238,10.5579,10.8155,7180400.0],["2003-10-02",10.8155,10.9069,10.7282,10.8487,4081500.0],["2003-10-03",10.8487,11.0108,10.7407,10.7449,5196600.0],["2003-10-06",10.7199,10.8778,10.7199,10.828,4123900.0],["2003-10-07",10.8321,10.8321,10.6119,10.7615,5547900.0],["2003-10-08",10.6327,10.7615,10.6161,10.6867,4751100.0],["2003-10-09",10.803,10.8072,10.533,10.6202,6684800.0],["2003-10-10",10.4748,10.6327,10.3584,10.5953,4628300.0],["2003-10-13",10.533,10.6285,10.4956,10.5288,4308900.0],["2003-10-14",10.4997,10.5205,10.4208,10.4665,4920600.0],["2003-10-15",10.4665,10.533,10.4166,10.5039,6897700.0],["2003-10-16",10.4831,10.5454,10.3917,10.4,6689700.0],["2003-10-17",10.4789,10.508,10.3294,10.3751,6906500.0],["2003-10-20",10.346,10.3668,10.0634,10.3668,9289200.0],["2003-10-21",10.2837,10.5122,10.2795,10.4291,7377800.0],["2003-10-22",10.4291,10.4291,10.0759,10.0759,7660500.0],["2003-10-23",10.2837,10.4623,10.1341,10.4291,7372900.0],["2003-10-24",10.3252,10.3792,10.2296,10.3792,5309100.0],["2003-10-27",10.3875,10.4914,10.3834,10.4332,6508900.0],["2003-10-28",10.4914,10.5828,10.4042,10.562,4944800.0],["2003-10-29",10.5745,10.5745,10.3501,10.3834,7786200.0],["2003-10-30",10.3834,10.4374,10.346,10.3875,5840300.0],["2003-10-31",10.4914,10.5537,10.4083,10.5413,5871800.0],["2003-11-03",10.5704,10.5745,10.4914,10.5371,5083600.0],["2003-11-04",10.4706,10.4789,10.3003,10.3418,6305300.0],["2003-11-05",10.3044,10.4831,10.3044,10.3875,4826900.0],["2003-11-06",10.3377,10.5953,10.3003,10.4956,10456400.0],["2003-11-07",10.5787,10.5828,10.3917,10.4166,5308100.0],["2003-11-10",10.4083,10.4332,10.346,10.3917,3633100.0],["2003-11-11",10.3917,10.4083,10.3211,10.3792,3886000.0],["2003-11-12",10.3792,10.6077,10.3751,10.5953,5361000.0],["2003-11-13",10.5953,10.9318,10.0219,10.7864,9525400.0],["2003-11-14",10.99,11.1354,10.9402,11.1147,11270400.0],["2003-11-17",11.1147,11.1147,10.9069,11.0316,5165500.0],["2003-11-18",11.0149,11.1978,11.0149,11.0565,5512900.0],["2003-11-19",11.0523,11.1147,10.9775,11.0773,3600900.0],["2003-11-20",11.0523,11.0773,10.803,10.803,4629700.0],["2003-11-21",10.8654,10.8944,10.749,10.8238,5942800.0],["2003-11-24",10.8571,11.1479,10.8487,11.0939,6259800.0],["2003-11-25",11.0939,11.1396,10.9277,10.9485,5565200.0],["2003-11-26",10.99,11.0191,10.828,10.9069,4385200.0],["2003-11-28",10.8986,10.9526,10.8363,10.9485,2134400.0],["2003-12-01",11.0108,11.1562,10.9734,11.1396,4624600.0],["2003-12-02",11.0523,11.1936,11.0191,11.123,4674300.0],["2003-12-03",11.123,11.2767,11.123,11.1562,5143400.0],["2003-12-04",11.1063,11.1521,10.8363,10.882,9508600.0],["2003-12-05",10.9194,10.936,10.803,10.9069,4917700.0],["2003-12-08",10.9069,10.9277,10.7989,10.8695,4944000.0],["2003-12-09",10.8861,10.9111,10.6992,10.7615,4925600.0],["2003-12-10",10.7282,10.7989,10.7033,10.7698,4150900.0],["2003-12-11",10.803,10.9401,10.7698,10.8903,4259000.0],["2003-12-12",10.8944,11.044,10.8903,11.0149,4512600.0],["2003-12-15",11.1271,11.1354,10.9651,10.9734,5244700.0],["2003-12-16",10.9692,11.1354,10.9692,11.123,5504200.0],["2003-12-17",11.2185,11.2185,11.1147,11.2019,5485700.0],["2003-12-18",11.2435,11.3141,11.2144,11.3058,4746600.0],["2003-12-19",11.3058,11.3058,11.1354,11.2975,5924900.0],["2003-12-22",11.3016,11.3598,11.2268,11.3349,4632700.0],["2003-12-23",11.3224,11.4595,11.3224,11.393,5985500.0],["2003-12-24",11.4014,11.5011,11.3806,11.4388,3089700.0],["2003-12-26",11.5094,11.5177,11.4512,11.4637,1649500.0],["2003-12-29",11.5302,11.6382,11.5052,11.6299,5190800.0],["2003-12-30",11.8565,12.1125,11.8146,11.9279,10279100.0],["2003-12-31",12.0118,12.079,11.9279,12.0034,6807400.0],["2004-01-02",12.1293,12.4399,12.0916,12.3182,10198300.0],["2004-01-05",12.4441,12.4651,12.0999,12.2804,9947800.0],["2004-01-06",12.2133,12.3686,12.1293,12.3392,6385100.0],["2004-01-07",12.2007,12.4357,12.2007,12.4231,6032100.0],["2004-01-08",12.4651,12.4777,12.2678,12.3308,6285700.0],["2004-01-09",12.3392,12.4231,12.1755,12.1755,7283900.0],["2004-01-12",12.4357,12.4441,12.2972,12.3937,9143100.0],["2004-01-13",12.4273,12.549,12.2888,12.3895,8406800.0],["2004-01-14",12.3895,12.4357,12.2259,12.4105,5018800.0],["2004-01-15",12.4735,12.6791,12.3392,12.5784,7383200.0],["2004-01-16",12.5868,12.7211,12.5784,12.6749,6040900.0],["2004-01-20",12.7799,12.8554,12.7085,12.7715,7249800.0],["2004-01-21",12.7799,12.9016,12.7589,12.8596,7633500.0],["2004-01-22",12.591,12.8806,12.528,12.5826,11758700.0],["2004-01-23",12.5826,12.5826,12.3392,12.4021,10889300.0],["2004-01-26",12.4021,12.5952,12.4021,12.5658,7234900.0],["2004-01-27",12.5742,12.633,12.5071,12.5532,6732800.0],["2004-01-28",12.57,12.633,12.3811,12.4105,7493500.0],["2004-01-29",11.8775,12.2552,11.8481,12.0957,18896500.0],["2004-01-30",11.8985,11.9279,11.7096,11.7726,13066200.0],["2004-02-02",11.7726,12.0454,11.7516,11.9908,10385100.0],["2004-02-03",12.0328,12.0706,11.9195,12.0244,6276700.0],["2004-02-04",11.9992,12.0622,11.8397,11.9405,7592200.0],["2004-02-05",11.9447,11.9866,11.781,11.9447,7616000.0],["2004-02-06",11.8985,12.1335,11.8565,12.1083,4411500.0],["2004-02-09",12.0664,12.1503,12.0118,12.0454,4694500.0],["2004-02-10",12.0999,12.4483,12.0957,12.4105,7801400.0],["2004-02-11",12.4105,12.6246,12.4021,12.6036,10358100.0],["2004-02-12",12.591,13.1366,12.1293,12.5448,21835000.0],["2004-02-13",12.549,12.5826,12.1167,12.1293,9432800.0],["2004-02-17",12.1923,12.2091,11.9782,12.0873,6947100.0],["2004-02-18",11.8439,12.1713,11.8439,11.9908,7057500.0],["2004-02-19",11.9824,12.1083,11.8775,11.9698,6263800.0],["2004-02-20",12.0034,12.0034,11.8397,11.8649,4437500.0],["2004-02-23",11.8691,11.9824,11.8104,11.9363,4708700.0],["2004-02-24",11.8985,11.9824,11.8439,11.9153,5606400.0],["2004-02-25",11.9363,12.0034,11.9069,11.995,5357200.0],["2004-02-26",11.9447,11.9614,11.8271,11.8481,7025400.0],["2004-02-27",11.4536,11.7978,11.4536,11.676,8604000.0],["2004-03-01",11.6761,11.8733,11.6593,11.8523,5490800.0],["2004-03-02",11.7726,11.8607,11.7306,11.802,4481100.0],["2004-03-03",11.676,11.8271,11.6173,11.8062,4758600.0],["2004-03-04",11.9069,11.9069,11.7516,11.8313,4700600.0],["2004-03-05",11.7516,11.8691,11.739,11.8481,4609100.0],["2004-03-08",11.7936,11.8187,11.7054,11.7096,5378500.0],["2004-03-09",11.5417,11.6047,11.3529,11.4158,10973400.0],["2004-03-10",11.3529,11.3739,10.908,10.9416,13941500.0],["2004-03-11",10.7443,10.8702,10.652,10.7359,13657000.0],["2004-03-12",10.7737,10.9122,10.7485,10.8408,5909800.0],["2004-03-15",10.8366,10.8366,10.5303,10.5722,7997200.0],["2004-03-16",10.6394,10.6814,10.4337,10.5974,8655400.0],["2004-03-17",10.6814,10.7989,10.6604,10.7149,6943600.0],["2004-03-18",10.7023,10.8744,10.6436,10.7023,5141800.0],["2004-03-19",10.6184,10.6772,10.5764,10.5764,6638000.0],["2004-03-22",10.5764,10.5764,10.2407,10.2617,9262400.0],["2004-03-23",10.3036,10.3246,10.1903,10.1945,8380900.0],["2004-03-24",10.2197,10.2281,9.9553,10.0728,10420300.0],["2004-03-25",10.1148,10.1777,9.9763,10.0854,9263100.0],["2004-03-26",10.0854,10.2407,9.993,10.1274,8176900.0],["2004-03-29",10.1651,10.2575,10.1399,10.2113,7060000.0],["2004-03-30",10.2113,10.3036,10.0266,10.1609,8721800.0],["2004-03-31",10.1609,10.352,10.127,10.2883,7875900.0],["2004-04-01",10.2628,10.403,10.2628,10.3223,8577800.0],["2004-04-02",10.5431,10.5473,10.2883,10.3435,7228700.0],["2004-04-05",10.3435,10.5091,10.3393,10.4624,6600500.0],["2004-04-06",10.4666,10.5049,10.3053,10.335,5053600.0],["2004-04-07",10.335,10.4199,10.2756,10.335,4297800.0],["2004-04-08",10.4879,10.5091,10.1482,10.1991,5856200.0],["2004-04-12",10.2968,10.3605,10.2161,10.3478,4210300.0],["2004-04-13",10.403,10.4412,10.2246,10.2246,5700000.0],["2004-04-14",10.2289,10.5431,10.2246,10.403,7315600.0],["2004-04-15",10.4242,10.6577,10.403,10.6025,12909800.0],["2004-04-16",10.6068,10.7214,10.4794,10.5643,8515800.0],["2004-04-19",10.5643,10.5855,10.369,10.4157,5882100.0],["2004-04-20",10.4199,10.5176,10.2586,10.2586,5377700.0],["2004-04-21",10.3308,10.4751,10.3223,10.352,9069900.0],["2004-04-22",10.3605,10.5219,10.3011,10.4879,7172300.0],["2004-04-23",10.4879,10.6068,10.4497,10.5728,7369700.0],["2004-04-26",10.6153,10.6238,10.4666,10.5134,6456800.0],["2004-04-27",10.6492,10.6492,10.4454,10.4964,8363700.0],["2004-04-28",10.6492,10.8828,10.5516,10.8191,12302100.0],["2004-04-29",10.8785,10.904,10.6577,10.7426,9295200.0],["2004-04-30",10.7639,10.8446,10.6577,10.6577,6974800.0],["2004-05-03",10.7851,10.8828,10.7002,10.8743,5797400.0],["2004-05-04",10.9549,11.0059,10.8191,10.9465,6505200.0],["2004-05-05",11.0823,11.2182,11.0314,11.0611,7685200.0],["2004-05-06",11.0569,11.163,10.9932,11.1163,7010600.0],["2004-05-07",11.1163,11.2012,11.0399,11.0399,6634800.0],["2004-05-10",10.9974,11.0059,10.645,10.7766,7177600.0],["2004-05-11",10.7809,10.8361,10.7002,10.8063,4806700.0],["2004-05-12",10.7214,10.87,10.6535,10.8573,4231200.0],["2004-05-13",10.8573,10.8913,10.7681,10.8191,3941300.0],["2004-05-14",10.7639,10.9507,10.7639,10.8955,3991200.0],["2004-05-17",10.7426,10.9125,10.7299,10.7978,4062600.0],["2004-05-18",10.8276,10.9507,10.8106,10.8488,3910400.0],["2004-05-19",10.8913,10.9974,10.7809,10.8233,4211700.0],["2004-05-20",10.7426,10.8021,10.6407,10.662,6242800.0],["2004-05-21",11.0144,11.0144,10.577,10.645,5729400.0],["2004-05-24",10.6407,10.6577,10.5006,10.5855,4576400.0],["2004-05-25",10.5176,10.679,10.5176,10.662,4684700.0],["2004-05-26",10.6492,10.679,10.5855,10.6365,4090100.0],["2004-05-27",10.6535,10.7426,10.6238,10.7214,4993500.0],["2004-05-28",10.6832,10.7426,10.6365,10.7299,4937800.0],["2004-06-01",10.7214,10.7511,10.6662,10.7257,4263100.0],["2004-06-02",10.7554,10.7894,10.628,10.7384,4071000.0],["2004-06-03",10.7426,10.7724,10.6705,10.6874,3371300.0],["2004-06-04",10.7087,10.8148,10.7044,10.8148,5373500.0],["2004-06-07",10.8488,11.0144,10.8488,10.9974,4987200.0],["2004-06-08",11.0186,11.0823,10.955,10.9974,4954000.0],["2004-06-09",10.9507,11.0314,10.8403,10.8828,3451100.0],["2004-06-10",10.921,10.9762,10.904,10.9762,3456300.0],["2004-06-14",10.9125,11.0526,10.9082,10.9465,4268500.0],["2004-06-15",10.9974,11.0823,10.9337,10.9719,4560700.0],["2004-06-16",10.955,11.0102,10.8615,10.9125,3885300.0],["2004-06-17",10.8615,10.9337,10.8191,10.9125,3147800.0],["2004-06-18",10.8021,10.9082,10.7384,10.7426,6195400.0],["2004-06-21",10.7426,10.8106,10.7214,10.7426,3931200.0],["2004-06-22",10.7257,10.7511,10.6492,10.6832,4667000.0],["2004-06-23",10.662,10.679,10.5091,10.6195,8225800.0],["2004-06-24",10.6153,10.6195,10.5091,10.5091,5312800.0],["2004-06-25",10.5219,10.5558,10.4242,10.4242,6040100.0],["2004-06-28",10.4879,10.5686,10.4539,10.5049,4964700.0],["2004-06-29",10.5049,10.5218,10.4497,10.4666,3972900.0],["2004-06-30",10.5311,10.544,10.4838,10.5225,7007100.0],["2004-07-01",10.5053,10.5268,10.355,10.4452,5602400.0],["2004-07-02",10.3636,10.4409,10.3335,10.3722,3537600.0],["2004-07-06",10.4151,10.4538,10.2648,10.2777,5328000.0],["2004-07-07",10.2734,10.2777,10.1832,10.2605,6076300.0],["2004-07-08",10.209,10.4237,10.2047,10.2304,4661500.0],["2004-07-09",10.312,10.4709,10.3077,10.3421,4256800.0],["2004-07-12",10.3421,10.3936,10.2991,10.3421,2848000.0],["2004-07-13",10.3464,10.4237,10.3292,10.3979,3030700.0],["2004-07-14",10.3808,10.4323,10.239,10.2648,5752300.0],["2004-07-15",10.2476,10.282,10.1402,10.1402,4493700.0],["2004-07-16",10.1445,10.209,9.9212,10.1188,5277700.0],["2004-07-19",10.1617,10.1918,10.1188,10.1574,4110500.0],["2004-07-20",10.1359,10.1789,10.0329,10.1059,6576800.0],["2004-07-21",10.093,10.1789,9.9942,10.0071,5083900.0],["2004-07-22",9.9899,10.093,9.9599,10.0801,6184300.0],["2004-07-23",10.0801,10.1531,10.0758,10.0973,4796000.0],["2004-07-26",10.093,10.1274,9.947,10.05,3831100.0],["2004-07-27",10.05,10.1875,10.0243,10.1703,4698200.0],["2004-07-28",10.1703,10.2004,9.9856,10.1231,5042500.0],["2004-07-29",9.8782,9.9856,9.5432,9.6936,20545600.0],["2004-07-30",9.6936,9.8353,9.6549,9.8353,8028600.0],["2004-08-02",9.9169,9.9813,9.8095,9.947,5938400.0],["2004-08-03",10.0114,10.0543,9.7193,9.9384,6666800.0],["2004-08-04",9.947,10.0844,9.8868,10.0071,5243500.0],["2004-08-05",9.9641,10.02,9.8654,9.8783,4010000.0],["2004-08-06",9.7365,9.8396,9.6979,9.7365,6037600.0],["2004-08-09",9.685,9.758,9.6377,9.6635,4125900.0],["2004-08-10",9.6635,9.758,9.6249,9.7537,3565400.0],["2004-08-11",9.6979,9.9856,9.6979,9.9727,5417100.0],["2004-08-12",9.8997,10.0286,9.8525,9.874,4140900.0],["2004-08-13",9.9427,9.9513,9.7065,9.7494,3840000.0],["2004-08-16",9.7279,9.9255,9.7065,9.8611,3310300.0],["2004-08-17",9.8611,9.9513,9.8396,9.8997,5592200.0],["2004-08-18",9.8353,9.9985,9.7966,9.9856,4129300.0],["2004-08-19",9.8868,9.977,9.8783,9.947,3029900.0],["2004-08-20",9.947,10.093,9.9083,10.0758,3392600.0],["2004-08-23",9.9856,10.1145,9.9856,10.0071,4333100.0],["2004-08-24",10.0844,10.0844,9.9513,9.9856,2747900.0],["2004-08-25",9.9899,10.2347,9.9684,10.209,4323000.0],["2004-08-26",10.2047,10.2562,10.166,10.209,3013000.0],["2004-08-27",10.2218,10.4194,10.1918,10.4065,6354600.0],["2004-08-30",10.3464,10.4151,10.2304,10.239,3358400.0],["2004-08-31",10.2433,10.2777,10.1316,10.1918,4543500.0],["2004-09-01",10.1961,10.2347,10.0844,10.1531,4235200.0],["2004-09-02",10.1531,10.2347,10.0543,10.2004,3941500.0],["2004-09-03",10.2004,10.2949,10.1703,10.1832,3231900.0],["2004-09-07",10.2004,10.2906,10.0758,10.1574,5059000.0],["2004-09-08",10.1574,10.2863,10.1359,10.2519,5023300.0],["2004-09-09",10.2991,10.3034,10.2004,10.2261,3031500.0],["2004-09-10",10.2648,10.3292,10.2433,10.3077,5032000.0],["2004-09-13",10.3507,10.4022,10.2863,10.3808,5516200.0],["2004-09-14",10.4022,10.4924,10.3765,10.4237,4454200.0],["2004-09-15",10.4709,10.4709,10.3421,10.4194,4449700.0],["2004-09-16",10.4667,10.5611,10.428,10.4838,4493800.0],["2004-09-17",10.5483,10.617,10.501,10.5998,5962400.0],["2004-09-20",10.428,10.5998,10.385,10.4108,4933500.0],["2004-09-21",10.4581,10.5268,10.4151,10.501,3791000.0],["2004-09-22",10.5139,10.5483,10.3077,10.355,4913400.0],["2004-09-23",10.3765,10.4709,10.2562,10.2648,3628600.0],["2004-09-24",10.2906,10.4538,10.2863,10.3893,3412700.0],["2004-09-27",10.3163,10.3464,10.209,10.2218,5765200.0],["2004-09-28",10.2519,10.2863,10.1875,10.2433,4630900.0],["2004-09-29",10.2564,10.3737,10.2477,10.3693,4283100.0],["2004-09-30",10.3867,10.3954,10.1651,10.2868,7286400.0],["2004-10-01",10.352,10.4997,10.3259,10.491,4830900.0],["2004-10-04",10.2129,10.6605,10.2129,10.5823,7224100.0],["2004-10-05",10.5388,10.604,10.4563,10.4997,4217400.0],["2004-10-06",10.4606,10.5128,10.3476,10.5084,5022100.0],["2004-10-07",10.4736,10.4997,10.1694,10.2129,6644400.0],["2004-10-08",10.1521,10.2129,10.0608,10.0999,4200700.0],["2004-10-11",10.0608,10.1521,10.0608,10.0825,2484300.0],["2004-10-12",9.9999,10.0695,9.9565,10.0391,5984200.0],["2004-10-13",10.0999,10.1694,9.9217,10.0217,7363600.0],["2004-10-14",10.0521,10.1607,9.9782,9.9956,4268700.0],["2004-10-15",9.9043,10.0956,9.9043,9.9999,7287900.0],["2004-10-18",10.0695,10.2216,10.0651,10.2086,5802100.0],["2004-10-19",10.2085,10.2607,10.126,10.152,4594600.0],["2004-10-20",10.1477,10.2042,10.0869,10.1477,3910500.0],["2004-10-21",10.0956,10.1825,9.9999,10.1042,4283300.0],["2004-10-22",10.0825,10.239,10.0782,10.1607,4858900.0],["2004-10-25",10.1607,10.1825,9.9304,9.9739,6339200.0],["2004-10-26",9.9695,10.126,9.9608,10.126,5211300.0],["2004-10-27",10.126,10.4345,10.1042,10.4128,6639100.0],["2004-10-28",10.4128,10.5041,10.3042,10.4345,4006500.0],["2004-10-29",10.365,10.3954,10.0391,10.1825,10507600.0],["2004-11-01",10.3128,10.3128,10.026,10.152,5530300.0],["2004-11-02",9.9956,10.2303,9.9956,10.0738,8104600.0],["2004-11-03",10.3867,10.4302,10.2129,10.3259,9885200.0],["2004-11-04",10.2998,10.3259,9.887,10.3129,7857900.0],["2004-11-05",10.3128,10.465,10.3085,10.3867,6105600.0],["2004-11-08",10.4171,10.4389,10.3172,10.365,4730500.0],["2004-11-09",10.365,10.4345,10.2781,10.4085,4998700.0],["2004-11-10",10.4085,10.5432,10.3433,10.5084,6794300.0],["2004-11-11",10.5388,10.604,10.4737,10.5475,3774700.0],["2004-11-12",10.5475,10.591,10.4389,10.5866,4713100.0],["2004-11-15",10.6171,10.6214,10.4302,10.5649,5011100.0],["2004-11-16",10.5779,10.5779,10.4736,10.5084,4382500.0],["2004-11-17",10.5388,10.5779,10.4997,10.5562,5470600.0],["2004-11-18",10.5301,10.5388,10.2824,10.3433,7567300.0],["2004-11-19",10.3867,10.3867,10.1477,10.2129,7069000.0],["2004-11-22",10.126,10.2477,10.1086,10.1999,4986600.0],["2004-11-23",10.252,10.2694,10.1303,10.1912,4548100.0],["2004-11-24",10.1868,10.2477,10.1694,10.1868,4284000.0],["2004-11-26",10.1694,10.2998,10.1564,10.1564,2917300.0],["2004-11-29",10.2259,10.2998,10.1694,10.2346,4944700.0],["2004-11-30",10.2346,10.2694,10.1607,10.2129,5390000.0],["2004-12-01",10.2172,10.352,10.1912,10.3129,4933200.0],["2004-12-02",10.3172,10.4997,10.2564,10.4997,5680900.0],["2004-12-03",10.5128,10.5519,10.3563,10.3998,4682800.0],["2004-12-06",10.4736,10.478,10.3085,10.4041,5690800.0],["2004-12-07",10.4041,10.4432,10.2868,10.2998,4821400.0],["2004-12-08",10.3302,10.3693,10.2477,10.3259,6969400.0],["2004-12-09",10.3302,10.3346,10.1868,10.2781,5862600.0],["2004-12-10",10.4476,10.5649,10.1999,10.3476,5679700.0],["2004-12-13",10.3607,10.5258,10.3042,10.5171,6451200.0],["2004-12-14",10.4215,10.5693,10.4215,10.5693,4729400.0],["2004-12-15",10.5388,10.9169,10.5215,10.8778,11833500.0],["2004-12-16",10.8865,11.1864,10.8778,11.1081,13159900.0],["2004-12-17",10.8387,11.0299,10.7344,10.9604,12917000.0],["2004-12-20",10.9691,11.056,10.8648,10.9387,9054800.0],["2004-12-21",10.93,11.0169,10.8822,10.9995,5870400.0],["2004-12-22",11.0386,11.1255,10.943,11.1038,5988900.0],["2004-12-23",11.0821,11.2298,11.0821,11.2255,5374300.0],["2004-12-27",11.2255,11.2472,11.0473,11.0517,4904300.0],["2004-12-28",11.0821,11.1647,11.0386,11.1386,4459200.0],["2004-12-29",11.0864,11.1603,11.0864,11.1255,3228000.0],["2004-12-30",11.1125,11.1733,11.0864,11.1473,3771700.0],["2004-12-31",11.1473,11.169,11.0908,11.1342,2966400.0],["2005-01-03",11.1125,11.156,11.0169,11.0517,4997300.0],["2005-01-04",11.1255,11.1299,10.8691,10.93,5681300.0],["2005-01-05",10.9871,10.9959,10.8728,10.8948,5606300.0],["2005-01-06",10.886,10.93,10.8553,10.8772,4703100.0],["2005-01-07",10.8772,10.9388,10.8025,10.8728,6235100.0],["2005-01-10",10.8157,11.0091,10.7761,10.9783,5643100.0],["2005-01-11",10.886,10.9256,10.741,10.8113,4803600.0],["2005-01-12",10.7805,10.8553,10.7454,10.8377,5220600.0],["2005-01-13",10.7761,10.8113,10.7146,10.7234,3854100.0],["2005-01-14",10.6795,10.7454,10.6575,10.7366,3997500.0],["2005-01-18",10.6795,10.7937,10.6092,10.7366,7414200.0],["2005-01-19",10.7893,10.8421,10.7498,10.7761,6193400.0],["2005-01-20",10.6883,10.7586,10.5872,10.741,9309900.0],["2005-01-21",10.719,10.8157,10.6091,10.6223,7082600.0],["2005-01-24",10.6443,10.6926,10.5037,10.5213,4772500.0],["2005-01-25",10.5213,10.5564,10.4553,10.5432,7200800.0],["2005-01-26",10.5652,10.6619,10.5388,10.5916,5312500.0],["2005-01-27",10.7674,10.7674,10.4861,10.5872,5505600.0],["2005-01-28",10.5256,10.5828,10.2268,10.3103,11046200.0],["2005-01-31",10.3147,10.4246,10.218,10.3015,7712300.0],["2005-02-01",10.3279,10.4421,10.2488,10.3982,5706600.0],["2005-02-02",10.4817,10.6355,10.4158,10.5476,6164300.0],["2005-02-03",10.4817,10.5213,10.4378,10.4773,3239400.0],["2005-02-04",10.4773,10.6135,10.4246,10.6004,4191300.0],["2005-02-07",10.5696,10.6575,10.5388,10.6135,4754600.0],["2005-02-08",10.6355,10.6355,10.4861,10.5476,5551100.0],["2005-02-09",10.574,10.5872,10.3938,10.407,4456600.0],["2005-02-10",10.4114,10.4597,10.3718,10.4465,4056000.0],["2005-02-11",10.4773,10.6267,10.4114,10.5916,5111800.0],["2005-02-14",10.6223,10.6267,10.4861,10.6048,3662800.0],["2005-02-15",10.5828,10.5872,10.4685,10.5169,4373500.0],["2005-02-16",10.5828,10.6707,10.5081,10.552,4810000.0],["2005-02-17",10.5696,10.6091,10.5125,10.5125,4064400.0],["2005-02-18",10.5169,10.7454,10.5037,10.7058,7326300.0],["2005-02-22",10.7454,11.0179,10.6883,10.7058,9041600.0],["2005-02-23",10.864,10.9519,10.7805,10.93,6371800.0],["2005-02-24",10.9344,10.9344,10.7762,10.8728,3639200.0],["2005-02-25",10.8728,11.0179,10.8201,10.9563,3895400.0],["2005-02-28",10.9607,11.0706,10.8992,11.0003,7359100.0],["2005-03-01",10.9695,11.4266,10.9432,11.1146,7287100.0],["2005-03-02",11.075,11.1717,11.0223,11.0574,5027500.0],["2005-03-03",11.0574,11.1058,10.886,11.0135,5168700.0],["2005-03-04",11.0355,11.0838,10.9651,10.9871,3443800.0],["2005-03-07",10.9519,11.0882,10.9388,10.9827,4401100.0],["2005-03-08",10.9432,10.9871,10.8772,10.9871,6122600.0],["2005-03-09",10.9036,10.9519,10.7981,10.864,6610600.0],["2005-03-10",10.864,11.0047,10.8597,10.93,4260200.0],["2005-03-11",10.9739,11.1058,10.8728,10.8772,3731000.0],["2005-03-14",10.8509,10.8992,10.7674,10.8772,4104400.0],["2005-03-15",10.8772,10.8904,10.7498,10.7542,4844900.0],["2005-03-16",10.6795,10.7498,10.6223,10.6575,5057900.0],["2005-03-17",10.6575,10.6707,10.5608,10.6179,4613700.0],["2005-03-18",10.574,10.7454,10.53,10.7366,8277700.0],["2005-03-21",10.741,10.741,10.596,10.6443,3471100.0],["2005-03-22",10.9871,11.0311,10.8465,10.8597,9033800.0],["2005-03-23",10.8904,11.1717,10.886,11.1277,8928600.0],["2005-03-24",11.1277,11.1981,10.9695,10.9959,5876000.0],["2005-03-28",10.9959,11.1409,10.9959,11.0091,4274300.0],["2005-03-29",11.0091,11.1321,10.9739,11.0179,6236700.0],["2005-03-30",11.2223,11.3512,11.1468,11.3512,8501000.0],["2005-03-31",11.3423,11.3779,11.1823,11.3156,6316800.0],["2005-04-01",11.3334,11.369,11.0312,11.0845,6347100.0],["2005-04-04",11.1334,11.289,11.0934,11.2445,5292500.0],["2005-04-05",11.289,11.369,11.2223,11.329,4767400.0],["2005-04-06",11.329,11.3645,11.209,11.2356,4403600.0],["2005-04-07",11.2357,11.3823,11.2001,11.3823,4097600.0],["2005-04-08",11.369,11.409,11.209,11.2312,4347400.0],["2005-04-11",11.1868,11.2312,11.1512,11.1512,3622100.0],["2005-04-12",11.0934,11.2668,11.0668,11.2534,4170100.0],["2005-04-13",11.2001,11.5512,11.1823,11.4579,9807000.0],["2005-04-14",11.4356,11.649,11.3734,11.4756,11495600.0],["2005-04-15",11.8001,11.8045,11.5112,11.5334,13931600.0],["2005-04-18",11.5379,11.5868,11.3068,11.4134,6720900.0],["2005-04-19",11.3956,11.5245,11.289,11.3912,4944700.0],["2005-04-20",11.3601,11.5023,11.3245,11.3556,5979300.0],["2005-04-21",11.4445,11.5112,11.4223,11.4445,4223000.0],["2005-04-22",11.3779,11.5334,11.3423,11.4268,3752000.0],["2005-04-25",11.4668,11.5379,11.4401,11.4934,3588900.0],["2005-04-26",11.4223,11.4801,11.3823,11.4179,4795000.0],["2005-04-27",11.4445,11.5068,11.4001,11.449,3845500.0],["2005-04-28",11.2223,11.4668,11.2179,11.4223,6366300.0],["2005-04-29",11.4179,11.5912,11.3334,11.5557,6365400.0],["2005-05-02",11.6356,11.6668,11.529,11.5912,3988500.0],["2005-05-03",11.6223,11.769,11.5601,11.7557,5572200.0],["2005-05-04",11.7557,11.8223,11.649,11.769,4882400.0],["2005-05-05",11.7379,11.7379,11.5245,11.609,4251800.0],["2005-05-06",11.6534,11.7557,11.5156,11.5468,3100200.0],["2005-05-09",11.4445,11.529,11.3823,11.529,3830800.0],["2005-05-10",11.4223,11.4223,11.2445,11.3645,5965000.0],["2005-05-11",11.329,11.4223,11.2756,11.3023,7001200.0],["2005-05-12",11.329,11.3956,11.2045,11.2845,5782400.0],["2005-05-13",11.289,11.289,11.1245,11.2445,5253700.0],["2005-05-16",11.2623,11.3468,11.249,11.3156,3401300.0],["2005-05-17",11.2445,11.3512,11.1912,11.3423,3135500.0],["2005-05-18",11.3779,11.4001,11.2534,11.2845,4478900.0],["2005-05-19",11.2801,11.3156,11.2312,11.3112,3249700.0],["2005-05-20",11.3334,11.5156,11.2712,11.4356,6298500.0],["2005-05-23",11.4312,11.5379,11.3779,11.5068,4253400.0],["2005-05-24",11.5112,11.5601,11.4312,11.4934,3610600.0],["2005-05-25",11.4356,11.489,11.3379,11.3779,3693400.0],["2005-05-26",11.3779,11.4179,11.2979,11.3779,3715000.0],["2005-05-27",11.289,11.3645,11.2801,11.3468,2388200.0],["2005-05-31",11.289,11.3334,11.2223,11.2712,3879000.0],["2005-06-01",11.2712,11.4223,11.2223,11.3245,3479000.0],["2005-06-02",11.289,11.3379,11.2623,11.3334,3431600.0],["2005-06-03",11.2668,11.2979,11.1156,11.209,4183900.0],["2005-06-06",11.1868,11.3068,11.1734,11.2979,3262000.0],["2005-06-07",11.2756,11.3379,11.1956,11.209,3805400.0],["2005-06-08",11.249,11.2712,11.0934,11.1334,5365200.0],["2005-06-09",11.129,11.169,11.0534,11.1423,4806500.0],["2005-06-10",11.1556,11.2001,10.9823,11.1068,3159400.0],["2005-06-13",11.209,11.3512,11.1734,11.2534,5594500.0],["2005-06-14",11.249,11.369,11.2312,11.3156,3238700.0],["2005-06-15",11.3156,11.3468,11.1645,11.2001,3786700.0],["2005-06-16",11.2001,11.249,11.1334,11.2268,3920900.0],["2005-06-17",11.3468,11.3468,11.1912,11.3023,6814500.0],["2005-06-20",11.2401,11.4179,11.2268,11.3779,4881200.0],["2005-06-21",11.3779,11.4623,11.3601,11.4268,3658900.0],["2005-06-22",11.4623,11.4668,11.2979,11.3912,5422200.0],["2005-06-23",11.3779,11.4623,11.3245,11.3245,4579000.0],["2005-06-24",11.3245,11.3423,11.2134,11.2179,4568500.0],["2005-06-27",11.2045,11.2179,11.0623,11.0668,4524800.0],["2005-06-28",11.1512,11.3023,11.1023,11.2356,5905700.0],["2005-06-29",11.348,11.4244,11.312,11.33,5392900.0],["2005-06-30",11.2806,11.33,11.1952,11.2267,6283200.0],["2005-07-01",11.3615,11.3974,11.2312,11.3255,4038900.0],["2005-07-05",11.3435,11.3615,11.2536,11.357,5126900.0],["2005-07-06",11.3255,11.348,11.1817,11.1817,3806600.0],["2005-07-07",11.0424,11.1233,11.0019,11.0559,5234300.0],["2005-07-08",11.0514,11.2132,11.0109,11.1952,4006900.0],["2005-07-11",11.2042,11.2087,11.1008,11.2087,3874700.0],["2005-07-12",11.1458,11.2312,11.0918,11.1907,4064600.0],["2005-07-13",11.2312,11.2356,11.1503,11.1907,3523100.0],["2005-07-14",11.1952,11.3795,11.1907,11.2671,3961700.0],["2005-07-15",11.2671,11.3929,11.2491,11.3435,5528300.0],["2005-07-18",11.2941,11.375,11.2806,11.2941,3115400.0],["2005-07-19",11.321,11.3705,11.2626,11.2806,2889900.0],["2005-07-20",11.2401,11.4109,11.2356,11.3525,3354100.0],["2005-07-21",11.3076,11.3435,11.2267,11.2267,3526900.0],["2005-07-22",11.2177,11.2581,11.1458,11.2132,2950400.0],["2005-07-25",11.1907,11.2267,11.1188,11.1413,3660100.0],["2005-07-26",11.1817,11.2356,11.1233,11.1278,4111600.0],["2005-07-27",11.1278,11.2851,11.1233,11.2806,4512600.0],["2005-07-28",11.348,11.4469,11.3031,11.312,7732100.0],["2005-07-29",11.339,11.348,11.2222,11.2267,5771300.0],["2005-08-01",11.2941,11.3031,11.1907,11.2536,6237500.0],["2005-08-02",11.33,11.339,11.2177,11.2356,4878700.0],["2005-08-03",11.2132,11.2941,11.1907,11.2806,3637300.0],["2005-08-04",11.2806,11.2896,11.2132,11.2491,3046300.0],["2005-08-05",11.1997,11.2536,11.1548,11.1682,3209700.0],["2005-08-08",11.2132,11.2177,11.1188,11.1413,2265100.0],["2005-08-09",11.1637,11.2851,11.1278,11.2851,5267800.0],["2005-08-10",11.2716,11.3255,11.2311,11.2716,5063300.0],["2005-08-11",11.2626,11.3345,11.2087,11.2851,3098900.0],["2005-08-12",11.2267,11.2716,11.1682,11.2356,3169300.0],["2005-08-15",11.2132,11.2356,11.1547,11.1727,3120500.0],["2005-08-16",11.1547,11.1817,11.1053,11.1503,5595700.0],["2005-08-17",11.1503,11.2401,11.1188,11.2042,4224500.0],["2005-08-18",11.1547,11.2311,11.1503,11.1817,4120600.0],["2005-08-19",11.2087,11.2267,11.0873,11.0918,5266200.0],["2005-08-22",11.0828,11.1503,11.0064,11.1188,6040900.0],["2005-08-23",11.1233,11.1233,10.9435,10.975,5313400.0],["2005-08-24",10.975,11.0334,10.8716,10.9031,5393800.0],["2005-08-25",10.8986,10.9255,10.8087,10.8402,3755800.0],["2005-08-26",10.8851,10.8851,10.7682,10.7727,4413500.0],["2005-08-29",10.7278,10.8851,10.6963,10.8536,5746900.0],["2005-08-30",10.8402,10.8896,10.7548,10.8132,3988500.0],["2005-08-31",10.8446,11.0064,10.7548,10.9975,6280200.0],["2005-09-01",10.9975,11.0649,10.9166,10.9705,4385500.0],["2005-09-02",11.0334,11.0739,10.9166,10.993,3916100.0],["2005-09-06",11.0559,11.2401,11.0559,11.2132,6723400.0],["2005-09-07",11.2806,11.3255,11.2401,11.312,6327900.0],["2005-09-08",11.2132,11.2761,11.1278,11.1817,7023000.0],["2005-09-09",11.1817,11.4559,11.1368,11.2851,6902300.0],["2005-09-12",11.2941,11.3031,11.1053,11.1143,9558300.0],["2005-09-13",11.1907,11.1907,11.1008,11.1727,6883100.0],["2005-09-14",11.1862,11.2267,11.0559,11.1188,4101800.0],["2005-09-15",11.1233,11.1503,11.0424,11.0559,4355200.0],["2005-09-16",11.1098,11.2446,11.1053,11.2401,9275500.0],["2005-09-19",11.1907,11.2356,11.0379,11.1008,5918100.0],["2005-09-20",11.0379,11.0783,11.0109,11.0334,4614200.0],["2005-09-21",10.975,11.0244,10.9121,10.9255,6101200.0],["2005-09-22",10.8806,10.9975,10.8446,10.8626,4820800.0],["2005-09-23",10.8132,10.9121,10.7907,10.8761,3845700.0],["2005-09-26",10.8761,10.948,10.8087,10.8446,4869600.0],["2005-09-27",10.7952,10.8986,10.7907,10.8536,5449700.0],["2005-09-28",10.8761,10.9211,10.7862,10.8177,5675800.0],["2005-09-29",10.7817,10.8222,10.7413,10.8042,6588800.0],["2005-09-30",10.7772,10.8536,10.7503,10.8132,4536300.0],["2005-10-03",10.7727,10.8761,10.7143,10.7638,5874400.0],["2005-10-04",10.7772,10.8222,10.6963,10.7233,6745200.0],["2005-10-05",10.746,10.7688,10.5096,10.5368,9240200.0],["2005-10-06",10.5459,10.6414,10.4232,10.5414,8747300.0],["2005-10-07",10.6096,10.6096,10.3913,10.4595,14588700.0],["2005-10-10",10.4595,10.4686,10.264,10.3686,5801800.0],["2005-10-11",10.4141,10.4232,10.2094,10.2594,7040800.0],["2005-10-12",10.3004,10.505,10.123,10.2413,9589300.0],["2005-10-13",10.1776,10.3459,10.1185,10.2094,4542100.0],["2005-10-14",10.1958,10.2776,10.0321,10.1458,4911000.0],["2005-10-17",10.2003,10.2413,10.123,10.2231,6834600.0],["2005-10-18",10.2231,10.2549,10.0957,10.1048,5640700.0],["2005-10-19",10.0912,10.1276,9.9275,10.0275,8446600.0],["2005-10-20",9.9684,9.9911,9.8138,9.8547,12065700.0],["2005-10-21",9.8683,9.9547,9.7137,9.7547,8553900.0],["2005-10-24",9.8001,9.8683,9.7547,9.8411,5861400.0],["2005-10-25",9.8001,9.9729,9.8001,9.8456,9598800.0],["2005-10-26",9.8593,9.9047,9.8229,9.8729,9558800.0],["2005-10-27",9.8911,9.9047,9.8456,9.8547,7932400.0],["2005-10-28",9.4591,9.6137,9.4136,9.6137,16844000.0],["2005-10-31",9.5591,9.7501,9.5546,9.6273,9587300.0],["2005-11-01",9.6273,9.6637,9.5409,9.5637,7122600.0],["2005-11-02",9.55,9.5955,9.5045,9.5637,10146400.0],["2005-11-03",9.6091,9.6773,9.5227,9.6319,7055600.0],["2005-11-04",9.6546,9.7183,9.6273,9.6955,6513700.0],["2005-11-07",9.7092,9.741,9.5409,9.6864,8218000.0],["2005-11-08",9.6637,9.8047,9.6592,9.7456,5935500.0],["2005-11-09",9.7274,9.8502,9.6955,9.832,7240700.0],["2005-11-10",9.8001,9.9411,9.8001,9.8911,7975000.0],["2005-11-11",9.7183,10.0684,9.6182,10.0457,11086700.0],["2005-11-14",9.9866,10.0048,9.8547,9.8865,8494900.0],["2005-11-15",9.8456,9.8911,9.7865,9.8911,6099000.0],["2005-11-16",9.9229,9.9593,9.7683,9.9366,9946400.0],["2005-11-17",9.9366,10.0684,9.9002,9.9911,9571600.0],["2005-11-18",10.073,10.1776,10.023,10.1412,8460800.0],["2005-11-21",10.1185,10.1458,10.0139,10.1367,6521800.0],["2005-11-22",10.0503,10.1685,10.0139,10.1594,6250600.0],["2005-11-23",10.123,10.214,10.0775,10.1867,5755500.0],["2005-11-25",10.1912,10.2094,10.0775,10.123,3014100.0],["2005-11-28",10.1185,10.1185,10.0184,10.0548,11444600.0],["2005-11-29",10.0503,10.0821,9.9229,9.9593,7843400.0],["2005-11-30",9.9684,9.9775,9.8183,9.8183,7068400.0],["2005-12-01",9.8865,9.9138,9.7956,9.8365,8652500.0],["2005-12-02",9.791,9.9729,9.7501,9.9502,8270400.0],["2005-12-05",9.9093,9.9457,9.8684,9.9138,5714100.0],["2005-12-06",9.9047,9.9502,9.8274,9.8365,7365600.0],["2005-12-07",9.8001,9.8911,9.7547,9.7956,7781300.0],["2005-12-08",9.8229,9.8865,9.7774,9.8502,6267800.0],["2005-12-09",9.8502,9.9002,9.7092,9.741,7026900.0],["2005-12-12",9.7365,9.8001,9.6091,9.7001,6613900.0],["2005-12-13",9.641,9.8274,9.641,9.8001,7895900.0],["2005-12-14",9.8365,9.9866,9.8138,9.9775,11634600.0],["2005-12-15",9.9366,10.0184,9.9184,9.9411,8335000.0],["2005-12-16",9.9684,10.0593,9.9138,10.0139,10300400.0],["2005-12-19",10.2913,10.4595,10.2185,10.2276,13666500.0],["2005-12-20",10.2504,10.2504,10.0684,10.2049,8348400.0],["2005-12-21",10.2413,10.3186,10.1912,10.2913,6981300.0],["2005-12-22",10.2094,10.4095,10.2003,10.4004,7371000.0],["2005-12-23",10.4004,10.4505,10.3595,10.4323,5509400.0],["2005-12-27",10.7688,10.8097,10.4368,10.5005,12422300.0],["2005-12-28",10.5005,10.5368,10.4095,10.4141,7852300.0],["2005-12-29",10.4141,10.5823,10.4141,10.5187,7686600.0],["2005-12-30",10.4641,10.5187,10.4141,10.4504,7753700.0],["2006-01-03",10.5732,10.5823,10.4232,10.5687,10139200.0],["2006-01-04",10.518,10.5963,10.3708,10.4168,13466300.0],["2006-01-05",10.3846,10.5042,10.3754,10.4168,8628900.0],["2006-01-06",10.4168,10.4996,10.4076,10.4858,7369800.0],["2006-01-09",10.495,10.518,10.3707,10.5134,7045900.0],["2006-01-10",10.4352,10.4674,10.3477,10.4076,7172200.0],["2006-01-11",10.403,10.4168,10.3155,10.3615,9717500.0],["2006-01-12",10.3615,10.3938,10.2971,10.3385,6198400.0],["2006-01-13",10.3385,10.3569,10.2189,10.3201,11695300.0],["2006-01-17",10.2649,10.3569,10.2234,10.2649,8303800.0],["2006-01-18",10.1958,10.2419,10.1498,10.2096,7643200.0],["2006-01-19",10.2188,10.4168,10.1636,10.3846,9989300.0],["2006-01-20",10.3938,10.4214,10.2465,10.2787,12284300.0],["2006-01-23",10.2419,10.2879,10.136,10.1728,9454100.0],["2006-01-24",10.1314,10.2004,9.7631,9.8184,26170200.0],["2006-01-25",9.8966,10.1176,9.777,10.113,21488700.0],["2006-01-26",10.1498,10.6009,10.1268,10.4122,26956300.0],["2006-01-27",10.38,10.6147,10.3293,10.5825,11715700.0],["2006-01-30",10.5779,10.5825,10.3984,10.5088,7404400.0],["2006-01-31",10.5595,10.5595,10.4076,10.4904,7402500.0],["2006-02-01",10.4904,10.6699,10.4536,10.5963,10009800.0],["2006-02-02",10.5963,10.5963,10.2741,10.3846,10274500.0],["2006-02-03",10.3569,10.4812,10.2281,10.2465,15843700.0],["2006-02-06",10.3431,10.3892,10.2649,10.2971,10052700.0],["2006-02-07",10.2649,10.449,10.2511,10.3385,7636600.0],["2006-02-08",10.2879,10.4904,10.2879,10.4674,6965600.0],["2006-02-09",10.449,10.4996,10.3708,10.3984,6710600.0],["2006-02-10",10.3477,10.3846,10.2281,10.3109,6934300.0],["2006-02-13",10.2649,10.5457,10.2096,10.5457,9585100.0],["2006-02-14",10.472,10.5595,10.4122,10.5457,8127300.0],["2006-02-15",10.495,10.716,10.495,10.6331,10015800.0],["2006-02-16",10.5641,10.6331,10.472,10.5825,6960400.0],["2006-02-17",10.5273,10.6469,10.472,10.6239,6068200.0],["2006-02-21",10.6239,10.762,10.495,10.5319,8633600.0],["2006-02-22",10.5779,10.7758,10.518,10.7528,7655400.0],["2006-02-23",10.6792,10.7896,10.6561,10.6792,6627600.0],["2006-02-24",10.6653,10.7206,10.5411,10.5733,5517400.0],["2006-02-27",10.5917,10.7712,10.5917,10.6838,5496600.0],["2006-02-28",10.6101,10.7114,10.5871,10.6331,9112500.0],["2006-03-01",10.5871,10.6515,10.4628,10.4812,7791600.0],["2006-03-02",10.495,10.5365,10.4398,10.472,5165400.0],["2006-03-03",10.3892,10.5917,10.3892,10.5411,8396800.0],["2006-03-06",10.5549,10.5917,10.4674,10.4996,4829600.0],["2006-03-07",10.4996,10.5503,10.3708,10.3984,6859200.0],["2006-03-08",10.4214,10.518,10.3846,10.5088,4432400.0],["2006-03-09",10.5088,10.5319,10.3892,10.449,6886800.0],["2006-03-10",10.5411,10.5963,10.4858,10.5457,5371800.0],["2006-03-13",10.5457,10.5687,10.4674,10.5595,6930800.0],["2006-03-14",10.5042,10.5549,10.472,10.5457,8171200.0],["2006-03-15",10.5088,10.5457,10.472,10.4812,6903400.0],["2006-03-16",10.5181,10.5319,10.4628,10.5042,6223300.0],["2006-03-17",10.5779,10.6055,10.4812,10.5503,7665500.0],["2006-03-20",10.5871,10.6561,10.5549,10.5917,4750100.0],["2006-03-21",10.5871,10.6147,10.4766,10.5088,4658700.0],["2006-03-22",11.8621,11.945,11.5077,11.6182,49669800.0],["2006-03-23",11.6458,11.8069,11.5722,11.7379,13195500.0],["2006-03-24",11.7148,11.8345,11.655,11.7471,11391900.0],["2006-03-27",11.6872,11.6872,11.5215,11.5583,10650800.0],["2006-03-28",11.5399,11.6274,11.4341,11.4571,7502300.0],["2006-03-29",11.4525,11.609,11.4525,11.4801,5967300.0],["2006-03-30",11.4479,11.5491,11.365,11.4847,6485600.0],["2006-03-31",11.4617,11.5215,11.3052,11.3282,8032500.0],["2006-04-03",11.3926,11.4939,11.3236,11.3742,8060500.0],["2006-04-04",11.3788,11.4387,11.2914,11.3926,7644200.0],["2006-04-05",11.4066,11.4764,11.3787,11.4252,5668200.0],["2006-04-06",11.4066,11.5696,11.36,11.5509,8311400.0],["2006-04-07",11.4532,11.5882,11.374,11.4113,7674200.0],["2006-04-10",11.3926,11.4066,11.225,11.2995,6736400.0],["2006-04-11",11.3042,11.3461,11.1273,11.2483,6289500.0],["2006-04-12",11.253,11.2762,11.1738,11.2017,5026600.0],["2006-04-13",11.2297,11.2623,11.1412,11.1924,3982500.0],["2006-04-17",11.2343,11.3973,11.2064,11.3833,6651400.0],["2006-04-18",11.3926,11.5928,11.3926,11.5602,7573300.0],["2006-04-19",11.5602,11.6394,11.3833,11.5137,6498800.0],["2006-04-20",11.5602,11.6394,11.4066,11.4951,5448200.0],["2006-04-21",11.5928,11.6394,11.4997,11.5463,5841600.0],["2006-04-24",11.4997,11.5882,11.36,11.4485,7738100.0],["2006-04-25",11.4532,11.6021,11.4392,11.4951,6762300.0],["2006-04-26",11.5649,11.6673,11.537,11.6254,7055600.0],["2006-04-27",11.6161,11.821,11.5835,11.7651,7075000.0],["2006-04-28",11.7791,11.8955,11.6953,11.8163,8680700.0],["2006-05-01",11.8861,11.8955,11.5928,11.6394,6955000.0],["2006-05-02",11.6999,11.6999,11.5416,11.6347,5672500.0],["2006-05-03",11.5928,11.6859,11.5463,11.5882,4711500.0],["2006-05-04",11.6115,11.6859,11.5975,11.6534,4296500.0],["2006-05-05",11.7279,11.8303,11.6487,11.7698,4937700.0],["2006-05-08",11.7791,11.7884,11.658,11.6906,6313200.0],["2006-05-09",11.6813,11.7046,11.6161,11.6673,4204600.0],["2006-05-10",11.6487,11.6859,11.5928,11.6161,4483600.0],["2006-05-11",11.5742,11.6534,11.4252,11.4625,6656200.0],["2006-05-12",11.4392,11.523,11.2902,11.3088,5839300.0],["2006-05-15",11.2856,11.523,11.2809,11.388,4810700.0],["2006-05-16",11.3507,11.6254,11.3507,11.4392,5802900.0],["2006-05-17",11.36,11.5044,11.1971,11.2343,5648900.0],["2006-05-18",11.1785,11.4299,10.806,11.2436,5582600.0],["2006-05-19",11.2995,11.2995,11.1086,11.253,5637300.0],["2006-05-22",11.1831,11.3926,11.104,11.1086,5554500.0],["2006-05-23",11.09,11.2669,11.0621,11.1692,5293900.0],["2006-05-24",11.1785,11.3135,11.1412,11.1598,6785900.0],["2006-05-25",11.2064,11.4904,11.1924,11.4578,5438700.0],["2006-05-26",11.4718,11.6394,11.4625,11.6161,4917000.0],["2006-05-30",11.6394,11.6766,11.4159,11.4345,7528600.0],["2006-05-31",11.4159,11.4997,11.3368,11.4299,7384400.0],["2006-06-01",11.4345,11.7558,11.4113,11.7092,6569700.0],["2006-06-02",11.6859,11.8256,11.6161,11.7651,6129400.0],["2006-06-05",11.6953,11.8303,11.6813,11.7139,7308400.0],["2006-06-06",11.6859,11.7651,11.5602,11.6394,5364600.0],["2006-06-07",11.644,11.7185,11.5835,11.5928,3971500.0],["2006-06-08",11.523,11.7884,11.5044,11.7558,9371500.0],["2006-06-09",11.7325,11.7651,11.5975,11.6161,4892000.0],["2006-06-12",11.658,11.6859,11.3973,11.3973,5750900.0],["2006-06-13",11.4206,11.7092,11.3973,11.5556,9263500.0],["2006-06-14",11.5323,11.5928,11.4252,11.523,7804900.0],["2006-06-15",11.5463,11.7744,11.5463,11.7651,8131400.0],["2006-06-16",11.6906,11.7744,11.6766,11.7232,6911700.0],["2006-06-19",11.793,11.8768,11.7092,11.8349,6140600.0],["2006-06-20",11.8256,11.942,11.7791,11.9001,8057700.0],["2006-06-21",11.9001,12.091,11.8861,11.9746,7205200.0],["2006-06-22",11.9606,11.9886,11.7604,11.9327,7485600.0],["2006-06-23",11.8861,11.9932,11.8163,11.8768,5751300.0],["2006-06-26",11.8768,12.0305,11.7418,11.9746,7566600.0],["2006-06-27",11.9793,11.9932,11.7418,11.7744,7418300.0],["2006-06-28",11.8023,11.928,11.7325,11.7558,4779400.0],["2006-06-29",11.942,12.0072,11.8303,11.9653,9393900.0],["2006-06-30",11.9886,12.0677,11.9234,12.0398,6563900.0],["2006-07-03",12.0398,12.0491,11.9653,11.9839,2943900.0],["2006-07-05",11.8992,12.0451,11.838,11.8709,6704900.0],["2006-07-06",11.8709,11.9792,11.8709,11.951,7293300.0],["2006-07-07",11.9039,12.0592,11.9039,11.9227,5259200.0],["2006-07-10",11.9227,11.9839,11.8945,11.9463,3790300.0],["2006-07-11",11.951,12.0404,11.8239,11.9933,4796900.0],["2006-07-12",12.031,12.031,11.7815,11.805,5298900.0],["2006-07-13",11.8286,11.8851,11.5979,11.6638,6491100.0],["2006-07-14",11.6262,11.7109,11.4944,11.5603,4083300.0],["2006-07-17",11.5603,11.6968,11.532,11.6074,2896200.0],["2006-07-18",11.5791,11.6733,11.4567,11.5932,3961300.0],["2006-07-19",11.6733,12.1345,11.6544,12.0263,8316400.0],["2006-07-20",12.0498,12.1863,11.9698,12.0686,6852900.0],["2006-07-21",12.1063,12.1392,11.9133,12.0075,5693400.0],["2006-07-24",12.0969,12.2805,12.0263,12.2193,8427100.0],["2006-07-25",12.2146,12.304,12.1251,12.1863,6813500.0],["2006-07-26",12.191,12.2899,12.1628,12.2334,9135700.0],["2006-07-27",11.8145,11.8615,11.1649,11.3155,29396100.0],["2006-07-28",11.3155,11.6733,11.212,11.5179,15710600.0],["2006-07-31",11.2732,11.565,11.2402,11.2826,16576200.0],["2006-08-01",11.2873,11.2873,11.0331,11.2026,9145000.0],["2006-08-02",11.2261,11.2355,11.0896,11.1508,7329700.0],["2006-08-03",11.1508,11.2261,11.0896,11.1979,5055300.0],["2006-08-04",10.826,10.826,10.2376,10.7083,36909800.0],["2006-08-07",10.6424,10.8307,10.6095,10.7177,18562800.0],["2006-08-08",9.8611,10.2047,9.814,9.9835,64426900.0],["2006-08-09",10.0211,10.1105,9.9317,9.9411,36349900.0],["2006-08-10",9.8846,9.9364,9.8046,9.8046,23247300.0],["2006-08-11",9.8046,9.814,9.4516,9.5269,38312300.0],["2006-08-14",9.5787,9.6963,9.541,9.6069,18583000.0],["2006-08-15",9.7246,9.814,9.6728,9.7858,16914000.0],["2006-08-16",9.8422,9.9552,9.814,9.9223,15154100.0],["2006-08-17",10.0023,10.1482,9.894,10.1105,18742200.0],["2006-08-18",10.1153,10.2376,9.9976,10.1859,14223300.0],["2006-08-21",10.2376,10.2847,10.1105,10.1435,11614400.0],["2006-08-22",10.167,10.3318,10.1623,10.28,9617700.0],["2006-08-23",10.28,10.3177,10.1341,10.1811,9950200.0],["2006-08-24",10.1811,10.2518,10.1623,10.1859,7253400.0],["2006-08-25",10.167,10.247,10.1623,10.2047,7171500.0],["2006-08-28",10.2329,10.3318,10.2141,10.2235,5823000.0],["2006-08-29",10.2518,10.3318,10.2141,10.3224,6186700.0],["2006-08-30",10.3035,10.4071,10.2941,10.3459,5628200.0],["2006-08-31",10.3506,10.3553,10.2329,10.2376,7160500.0],["2006-09-01",10.7742,10.8542,10.6377,10.8025,31628400.0],["2006-09-05",10.5624,10.7554,10.473,10.7225,15346400.0],["2006-09-06",10.5954,10.7036,10.5954,10.6518,7921700.0],["2006-09-07",10.6566,10.7695,10.6377,10.6895,14326200.0],["2006-09-08",10.7978,10.9249,10.6848,10.9107,8221600.0],["2006-09-11",10.8213,11.0849,10.7601,11.0096,11801300.0],["2006-09-12",11.5085,11.5179,11.1225,11.4473,27474800.0],["2006-09-13",11.5273,11.7109,11.5273,11.678,16599800.0],["2006-09-14",11.6968,11.725,11.5509,11.6168,10254800.0],["2006-09-15",11.7862,11.8145,11.7062,11.7297,14802600.0],["2006-09-18",11.7862,11.8192,11.6262,11.7109,9247600.0],["2006-09-19",11.7109,11.7109,11.5556,11.6309,8487500.0],["2006-09-20",11.7439,11.7439,11.6356,11.7156,8407000.0],["2006-09-21",11.7156,11.758,11.5744,11.6309,6548100.0],["2006-09-22",11.6309,11.7956,11.485,11.7956,9128700.0],["2006-09-25",11.8145,11.8804,11.6686,11.8003,7535800.0],["2006-09-26",11.725,11.8145,11.6733,11.8145,9520200.0],["2006-09-27",11.7674,11.8098,11.6544,11.7674,8482000.0],["2006-09-28",11.7674,11.8145,11.6215,11.6968,8972200.0],["2006-09-29",11.6686,11.7768,11.6074,11.7297,5632500.0],["2006-10-02",11.7815,11.7815,11.6168,11.6168,4901700.0],["2006-10-03",11.6497,11.7344,11.6027,11.6827,7716600.0],["2006-10-04",11.6541,11.7874,11.6493,11.7208,7271800.0],["2006-10-05",11.6398,11.7588,11.6303,11.6731,12570700.0],["2006-10-06",11.6017,11.697,11.5684,11.6255,7158600.0],["2006-10-09",11.6208,11.6255,11.5018,11.6065,5972800.0],["2006-10-10",11.6541,11.697,11.5018,11.6589,5313700.0],["2006-10-11",11.6636,11.7112,11.5446,11.5684,4318000.0],["2006-10-12",11.616,11.7493,11.4637,11.7112,8263500.0],["2006-10-13",11.7255,11.7779,11.6351,11.6874,4933300.0],["2006-10-16",11.6827,11.7541,11.6208,11.6731,3768400.0],["2006-10-17",11.616,11.7065,11.6113,11.6446,4662400.0],["2006-10-18",11.7255,11.8112,11.697,11.7731,5555700.0],["2006-10-19",11.7922,11.7922,11.6636,11.735,4444600.0],["2006-10-20",11.7303,11.7541,11.5113,11.6589,8083400.0],["2006-10-23",11.5827,11.7112,11.5208,11.6969,6330900.0],["2006-10-24",11.697,11.7922,11.5589,11.7826,8168100.0],["2006-10-25",11.8255,11.8731,11.6446,11.7398,8929800.0],["2006-10-26",11.7969,11.8636,11.3923,11.6779,11825900.0],["2006-10-27",11.6732,11.7684,11.5208,11.7541,9578400.0],["2006-10-30",11.7303,11.7541,11.5684,11.5827,7126700.0],["2006-10-31",11.6208,11.8112,11.5446,11.7826,9795000.0],["2006-11-01",11.8493,11.8779,11.6922,11.7208,7804900.0],["2006-11-02",11.7303,11.8303,11.6017,11.6493,7917000.0],["2006-11-03",11.697,11.7112,11.5779,11.6779,6242500.0],["2006-11-06",11.6589,11.8112,11.6589,11.7731,6834100.0],["2006-11-07",11.8064,11.9778,11.7255,11.9397,8094300.0],["2006-11-08",11.8398,11.9017,11.7303,11.8112,6705700.0],["2006-11-09",11.8065,11.8588,11.597,11.7017,7887100.0],["2006-11-10",11.6874,11.7303,11.5637,11.6255,7915100.0],["2006-11-13",11.5779,11.7493,11.5732,11.6208,6212200.0],["2006-11-14",11.5922,11.6636,11.4018,11.6351,8683100.0],["2006-11-15",11.5541,11.6684,11.497,11.6636,8302600.0],["2006-11-16",11.6493,11.7636,11.6113,11.7398,5955400.0],["2006-11-17",11.6874,11.8207,11.6732,11.8064,6817200.0],["2006-11-20",11.7636,11.8303,11.6208,11.6874,8506800.0],["2006-11-21",11.6589,11.7636,11.6113,11.6636,7034800.0],["2006-11-22",11.7493,11.8064,11.6351,11.7731,6609100.0],["2006-11-24",11.6922,11.7446,11.6493,11.6493,2464400.0],["2006-11-27",11.6493,11.7684,11.6208,11.7065,6912200.0],["2006-11-28",11.7112,11.7731,11.6779,11.7255,4854200.0],["2006-11-29",11.7588,11.8303,11.716,11.8017,4530400.0],["2006-11-30",11.7874,11.8969,11.735,11.8207,4563900.0],["2006-12-01",11.8398,11.8398,11.7112,11.8255,4577700.0],["2006-12-04",11.8588,12.0588,11.8255,12.0159,8395000.0],["2006-12-05",12.0159,12.1159,11.8588,12.0397,7200400.0],["2006-12-06",12.0397,12.1111,11.9017,12.0873,6369400.0],["2006-12-07",12.1159,12.154,11.9636,12.0207,6064300.0],["2006-12-08",12.0254,12.1587,11.935,12.0683,6039400.0],["2006-12-11",12.073,12.1635,12.0445,12.1016,4864100.0],["2006-12-12",12.1016,12.1445,12.0207,12.1207,8208600.0],["2006-12-13",12.1111,12.1683,12.0492,12.1445,7389300.0],["2006-12-14",12.1778,12.373,12.1302,12.1825,7254400.0],["2006-12-15",12.1825,12.2206,12.1302,12.1921,8785200.0],["2006-12-18",12.1397,12.2254,12.1302,12.154,5260300.0],["2006-12-19",12.1635,12.2635,12.0826,12.2111,6281300.0],["2006-12-20",12.1968,12.3254,12.173,12.2682,5762400.0],["2006-12-21",12.2206,12.4206,12.1778,12.4015,7448800.0],["2006-12-22",12.4015,12.4301,12.2587,12.3777,5131700.0],["2006-12-26",12.3682,12.4444,12.3492,12.4063,3536000.0],["2006-12-27",12.4491,12.5539,12.4206,12.5158,5720000.0],["2006-12-28",12.5206,12.5729,12.4777,12.5253,4909500.0],["2006-12-29",12.4967,12.5491,12.4587,12.5301,7995300.0],["2007-01-03",12.6119,12.8092,12.6071,12.6937,10475700.0],["2007-01-04",12.7274,13.0064,12.6456,12.8428,14768600.0],["2007-01-05",12.8428,12.8621,12.5349,12.5974,8008000.0],["2007-01-08",12.5589,12.5926,12.3809,12.5589,7905200.0],["2007-01-09",12.6215,12.6552,12.5156,12.6119,7512500.0],["2007-01-10",12.6167,12.6359,12.429,12.6071,5725800.0],["2007-01-11",12.6071,12.7851,12.5012,12.7707,8267600.0],["2007-01-12",12.6792,12.814,12.5589,12.6311,7610200.0],["2007-01-16",12.6311,12.7851,12.5686,12.7851,7935300.0],["2007-01-17",12.8092,12.9439,12.7274,12.9295,8494900.0],["2007-01-18",12.992,12.9968,12.7129,12.8332,10848200.0],["2007-01-19",12.891,12.992,12.8043,12.814,6868100.0],["2007-01-22",12.8669,12.9054,12.6552,12.7418,6429100.0],["2007-01-23",12.7707,12.9198,12.7081,12.8332,5426000.0],["2007-01-24",12.8092,12.9872,12.7466,12.9872,6132500.0],["2007-01-25",12.9198,12.9198,12.6359,12.6456,8048700.0],["2007-01-26",12.6119,12.6744,12.4868,12.6119,7875700.0],["2007-01-29",13.324,13.5983,13.1267,13.1989,35127400.0],["2007-01-30",13.2326,13.5069,13.2326,13.4876,16439700.0],["2007-01-31",14.0506,14.142,13.7956,13.8533,23928700.0],["2007-02-01",13.9063,14.1132,13.8293,13.8581,20395000.0],["2007-02-02",13.8581,13.9544,13.6416,13.7812,10047400.0],["2007-02-05",13.7282,13.8533,13.6801,13.8245,8442900.0],["2007-02-06",13.8245,13.8533,13.7186,13.8341,5852900.0],["2007-02-07",13.81,13.9544,13.7763,13.887,10288000.0],["2007-02-08",13.7908,13.8822,13.786,13.81,8456600.0],["2007-02-09",13.8581,13.8678,13.7234,13.7234,6869200.0],["2007-02-12",13.0738,13.3481,12.9198,13.2759,18885500.0],["2007-02-13",13.0882,13.2807,13.0786,13.2759,8130800.0],["2007-02-14",13.2759,13.4636,13.2663,13.3385,4989400.0],["2007-02-15",13.3192,13.4154,13.2182,13.3625,5945200.0],["2007-02-16",13.3048,13.5742,13.0498,13.3,5404100.0],["2007-02-20",13.2711,13.3577,13.1604,13.1941,6675100.0],["2007-02-21",13.1075,13.2278,12.9968,13.0449,6486300.0],["2007-02-22",13.0161,13.0546,12.9776,13.0353,7332900.0],["2007-02-23",13.0305,13.0642,12.9631,13.0161,7586200.0],["2007-02-26",13.0257,13.1508,12.968,13.0834,5234700.0],["2007-02-27",12.9631,13.0882,12.4579,12.684,11040400.0],["2007-02-28",12.6648,12.7466,12.5012,12.6937,11185400.0],["2007-03-01",12.6311,12.9583,12.5108,12.8188,11603600.0],["2007-03-02",12.814,12.8477,12.5782,12.7129,7660100.0],["2007-03-05",12.5686,12.8525,12.5253,12.6792,7258900.0],["2007-03-06",12.7466,12.9968,12.7033,12.9968,9456000.0],["2007-03-07",12.9583,13.1171,12.8525,13.0497,12805400.0],["2007-03-08",13.0979,13.146,13.0161,13.069,6877700.0],["2007-03-09",13.1845,13.1893,12.9439,12.9535,6013700.0],["2007-03-12",12.9535,13.1797,12.9006,13.1652,8308000.0],["2007-03-13",13.1845,13.2134,12.8813,12.8958,9374800.0],["2007-03-14",12.9439,13.0161,12.7562,13.0016,10967200.0],["2007-03-15",12.9631,13.0594,12.9006,13.0497,11287900.0],["2007-03-16",13.0497,13.0546,12.7081,12.9054,15345900.0],["2007-03-19",12.992,13.0449,12.8621,12.9631,6752800.0],["2007-03-20",12.9631,13.2134,12.9054,13.0642,8330000.0],["2007-03-21",13.0161,13.3577,12.9054,13.3336,7754600.0],["2007-03-22",12.9679,13.4684,12.8573,13.3721,8088000.0],["2007-03-23",13.3818,13.4203,13.146,13.2807,6830300.0],["2007-03-26",13.2037,13.3192,13.1123,13.2903,6169500.0],["2007-03-27",13.377,13.4732,13.2422,13.377,12306600.0],["2007-03-28",13.3048,13.4203,13.2278,13.2903,7590400.0],["2007-03-29",13.2903,13.5213,13.2903,13.4299,12482600.0],["2007-03-30",13.4299,13.478,13.2326,13.3577,6999300.0],["2007-04-02",13.3673,13.4347,13.2903,13.4154,8365300.0],["2007-04-03",13.5029,13.5613,13.2988,13.3863,10302400.0],["2007-04-04",13.4154,13.5515,13.3911,13.5029,5134300.0],["2007-04-05",13.5029,13.5613,13.4252,13.5224,4415400.0],["2007-04-09",13.5224,13.6245,13.4252,13.4446,7785600.0],["2007-04-10",13.3668,13.537,13.3474,13.5078,7040400.0],["2007-04-11",13.5078,13.5613,13.3085,13.3766,7813000.0],["2007-04-12",13.4495,13.4495,13.2939,13.3911,8250700.0],["2007-04-13",13.4495,13.8286,13.4057,13.7654,11719700.0],["2007-04-16",13.7314,13.921,13.7314,13.8335,12666700.0],["2007-04-17",13.6196,13.9744,13.6196,13.7508,12517400.0],["2007-04-18",13.6779,13.8092,13.5807,13.7363,7580600.0],["2007-04-19",13.5127,13.921,13.1238,13.814,9034700.0],["2007-04-20",13.814,13.9939,13.7751,13.9355,9090900.0],["2007-04-23",13.9453,13.9793,13.8092,13.8578,7520800.0],["2007-04-24",13.8821,14.0085,13.7849,13.989,9172000.0],["2007-04-25",14.023,14.4751,13.8967,14.4362,16178600.0],["2007-04-26",14.7327,14.7327,13.7946,14.2077,17205600.0],["2007-04-27",14.1737,14.2272,14.0959,14.1786,7379100.0],["2007-04-30",14.339,14.3973,14.023,14.0279,13422200.0],["2007-05-01",14.3341,14.3341,13.9258,13.9404,12052600.0],["2007-05-02",13.9987,14.0862,13.9015,13.9501,16447300.0],["2007-05-03",13.9453,14.3827,13.9453,14.2612,14715100.0],["2007-05-04",14.2855,14.6063,14.2661,14.5917,16667600.0],["2007-05-07",14.582,14.7084,14.5334,14.6355,11322200.0],["2007-05-08",14.582,14.7035,14.5431,14.6841,9576100.0],["2007-05-09",14.6792,14.7521,14.6063,14.7035,8073800.0],["2007-05-10",14.6501,14.6744,14.5091,14.5237,7616600.0],["2007-05-11",14.4897,14.7035,14.373,14.6987,7105200.0],["2007-05-14",14.6744,14.825,14.5723,14.6258,7455000.0],["2007-05-15",14.7035,14.7764,14.6209,14.6938,6376700.0],["2007-05-16",14.7084,14.791,14.5772,14.6209,8775200.0],["2007-05-17",14.616,14.7035,14.5577,14.6841,6328000.0],["2007-05-18",14.6889,14.8153,14.6015,14.8007,10017900.0],["2007-05-21",14.6695,14.7764,14.6112,14.7327,7053800.0],["2007-05-22",14.6501,14.7375,14.4799,14.6889,7812700.0],["2007-05-23",14.6112,14.6938,14.5042,14.582,6584500.0],["2007-05-24",14.6063,14.6792,14.5723,14.5966,9163900.0],["2007-05-25",14.6209,14.6938,14.5723,14.6063,8800300.0],["2007-05-29",14.514,14.6695,14.339,14.6306,10197900.0],["2007-05-30",14.4994,14.6403,14.4799,14.6403,6793500.0],["2007-05-31",14.2563,14.7959,14.2563,14.7327,9614200.0],["2007-06-01",14.7035,14.825,14.582,14.8153,15206300.0],["2007-06-04",14.8202,14.8445,14.7035,14.7959,8478800.0],["2007-06-05",14.7084,14.8493,14.5917,14.7862,12240300.0],["2007-06-06",14.791,14.8105,14.6015,14.6646,9065000.0],["2007-06-07",14.6015,14.6646,14.1446,14.1786,16400800.0],["2007-06-08",14.164,14.2855,14.0571,14.2272,11698900.0],["2007-06-11",14.2515,14.2806,14.0911,14.1834,11226200.0],["2007-06-12",14.1883,14.1883,13.8967,13.9453,12941700.0],["2007-06-13",14.2029,14.4702,14.164,14.4556,12929400.0],["2007-06-14",14.198,14.6112,14.198,14.4994,8046300.0],["2007-06-15",14.6355,15.0097,14.6063,14.9514,21569900.0],["2007-06-18",14.9757,14.9854,14.7327,14.7327,8301200.0],["2007-06-19",15.5298,15.5882,15.1604,15.35,32479500.0],["2007-06-20",15.3451,15.4861,15.1604,15.1799,13916400.0],["2007-06-21",15.2868,15.5833,15.2382,15.5639,16107700.0],["2007-06-22",15.4958,15.5298,15.1896,15.2625,14227200.0],["2007-06-25",15.5444,15.5833,15.2722,15.3403,11582300.0],["2007-06-26",15.4472,15.6416,15.2674,15.4035,10737800.0],["2007-06-27",15.4083,15.6416,15.2819,15.5784,8804900.0],["2007-06-28",15.6271,15.6757,15.3646,15.3743,9137000.0],["2007-06-29",15.5055,15.5055,15.1945,15.3403,12019800.0],["2007-07-02",15.4618,15.4764,15.2819,15.4764,15487000.0],["2007-07-03",15.5254,15.6039,15.496,15.5793,3655000.0],["2007-07-05",15.599,15.751,15.4617,15.648,6650800.0],["2007-07-06",15.5941,15.6039,15.4322,15.4715,7164000.0],["2007-07-09",15.545,15.545,15.3244,15.3734,18812300.0],["2007-07-10",15.4028,15.4028,15.1478,15.1674,10515100.0],["2007-07-11",15.1429,15.5205,15.1429,15.5058,11920600.0],["2007-07-12",15.5499,15.7951,15.3979,15.7019,14945100.0],["2007-07-13",15.6921,15.8098,15.6431,15.7216,6529700.0],["2007-07-16",15.4617,15.8,15.4617,15.7412,6213500.0],["2007-07-17",15.7019,15.8344,15.6186,15.7608,6427500.0],["2007-07-18",15.7706,15.8638,15.5695,15.7167,9710900.0],["2007-07-19",15.7265,15.7853,15.6186,15.7069,7846500.0],["2007-07-20",15.697,15.7363,15.4371,15.4666,13414800.0],["2007-07-23",15.5843,15.7902,15.5303,15.7559,12280100.0],["2007-07-24",15.6382,15.7314,15.3832,15.3979,12329100.0],["2007-07-25",15.4469,15.5843,15.1037,15.4911,10996700.0],["2007-07-26",15.4077,15.4077,14.579,14.6378,17656800.0],["2007-07-27",14.5888,14.834,14.0445,14.0445,16329900.0],["2007-07-30",14.221,14.2946,13.8091,14.0739,14315300.0],["2007-07-31",14.221,14.2798,13.9023,13.9317,12500200.0],["2007-08-01",13.7355,14.1131,13.7355,14.0592,12170600.0],["2007-08-02",14.0739,14.1474,13.8385,14.0347,12335800.0],["2007-08-03",13.8777,14.0494,13.7208,13.7306,17583600.0],["2007-08-06",13.7797,14.0347,13.4756,13.9856,18577400.0],["2007-08-07",13.8679,14.2651,13.8679,14.1818,16377000.0],["2007-08-08",14.2112,14.7065,14.1622,14.6771,15548300.0],["2007-08-09",14.3338,14.6182,13.7306,13.8189,22675600.0],["2007-08-10",13.4952,14.2161,13.4903,14.1327,16790200.0],["2007-08-13",14.1474,14.3779,14.0641,14.2014,9847000.0],["2007-08-14",14.2602,14.27,13.966,13.9758,10694600.0],["2007-08-15",13.9758,14.0739,13.6522,13.6767,12297900.0],["2007-08-16",13.5296,13.8287,13.1765,13.4217,16993500.0],["2007-08-17",13.5982,13.6816,12.9362,13.5639,20240200.0],["2007-08-20",13.608,13.8875,13.559,13.7895,10993400.0],["2007-08-21",13.8189,14.0396,13.6669,13.7993,8557600.0],["2007-08-22",13.966,14.2161,13.7993,14.0984,7151200.0],["2007-08-23",14.2799,14.2946,14.0641,14.221,8565400.0],["2007-08-24",14.2455,14.5103,14.2161,14.4907,9021000.0],["2007-08-27",14.4858,14.6869,14.3975,14.4172,7483100.0],["2007-08-28",14.3583,14.4564,14.069,14.0984,7442000.0],["2007-08-29",14.1376,14.2455,13.9366,14.2259,6708800.0],["2007-08-30",14.1475,14.275,14.0739,14.1229,4908000.0],["2007-08-31",14.2847,14.4466,14.0886,14.2946,8138600.0],["2007-09-04",14.0739,14.3828,14.0298,14.3142,7158600.0],["2007-09-05",14.1671,14.2897,14.0003,14.1474,9548800.0],["2007-09-06",14.0003,14.1916,13.8777,14.0592,8321800.0],["2007-09-07",13.8924,13.9758,13.6227,13.6375,10483900.0],["2007-09-10",13.6325,13.7895,13.4462,13.7306,7609800.0],["2007-09-11",14.02,14.0984,13.711,13.8434,11224000.0],["2007-09-12",13.7355,13.9219,13.7355,13.8974,8758200.0],["2007-09-13",13.9513,14.2063,13.9415,14.1229,9985000.0],["2007-09-14",14.0788,14.0788,13.8679,13.917,8855100.0],["2007-09-17",13.8924,13.9758,13.7355,13.7699,6847300.0],["2007-09-18",13.814,14.2112,13.7159,14.1769,12685500.0],["2007-09-19",14.1622,14.3534,13.8875,14.1769,16514500.0],["2007-09-20",14.2112,14.2357,13.9317,13.9954,10659300.0],["2007-09-21",14.0003,14.2504,13.9954,14.221,10460300.0],["2007-09-24",14.2651,14.2946,14.0494,14.118,13333800.0],["2007-09-25",14.118,14.1916,13.9121,13.9954,12408200.0],["2007-09-26",14.0347,14.2455,13.9758,14.1671,7786700.0],["2007-09-27",14.1474,14.2847,14.0199,14.2259,7139500.0],["2007-09-28",14.1622,14.2798,14.0984,14.1327,8938600.0],["2007-10-01",14.2259,14.4073,14.0003,14.2357,15734000.0],["2007-10-02",14.27,14.3779,14.2112,14.2749,14729800.0],["2007-10-03",14.3344,14.8146,14.2551,14.7255,13502600.0],["2007-10-04",14.681,15.0276,14.681,14.7255,7971000.0],["2007-10-05",14.78,14.9533,14.7156,14.8988,8589100.0],["2007-10-08",14.8097,14.9038,14.8097,14.8394,5133300.0],["2007-10-09",14.8394,14.9434,14.676,14.78,7697000.0],["2007-10-10",14.8196,14.8691,14.6166,14.6711,6428700.0],["2007-10-11",14.8097,14.8394,14.5522,14.6067,8462300.0],["2007-10-12",14.6711,14.775,14.6017,14.7404,5022200.0],["2007-10-15",14.7602,14.7948,14.6215,14.7206,7792100.0],["2007-10-16",14.7651,14.78,14.4235,14.4779,8979900.0],["2007-10-17",14.7107,14.7948,14.5869,14.7701,15571700.0],["2007-10-18",14.6215,14.7651,14.5572,14.6463,7481500.0],["2007-10-19",14.6364,14.7998,14.4136,14.5176,14045300.0],["2007-10-22",14.3492,14.4037,14.1115,14.3146,9699800.0],["2007-10-23",14.3393,14.4433,13.9977,14.1314,15192600.0],["2007-10-24",14.0422,14.1016,13.8145,14.0719,15785200.0],["2007-10-25",14.2848,14.6512,14.1809,14.5374,21075000.0],["2007-10-26",14.7008,14.8691,14.6116,14.7305,13480000.0],["2007-10-29",14.7354,14.879,14.681,14.7206,11885700.0],["2007-10-30",14.6909,14.9632,14.6314,14.8642,11138600.0],["2007-10-31",14.879,14.9681,14.7849,14.8493,11220300.0],["2007-11-01",14.8047,14.9681,14.4284,14.4383,15012800.0],["2007-11-02",14.5572,14.5671,14.1066,14.2997,17182100.0],["2007-11-05",13.9283,14.5522,13.9283,14.4235,12860100.0],["2007-11-06",14.4136,14.6017,14.2947,14.473,11767900.0],["2007-11-07",14.27,14.5324,14.1957,14.2254,10017900.0],["2007-11-08",14.2353,14.3245,14.0521,14.2254,11157000.0],["2007-11-09",14.0373,14.2551,13.9927,14.0076,9841900.0],["2007-11-12",13.9085,14.1066,13.8491,13.8838,13154700.0],["2007-11-13",13.9729,14.0571,13.6857,13.8442,13785800.0],["2007-11-14",13.8986,14.0818,13.8442,13.9184,9323700.0],["2007-11-15",13.864,14.0521,13.6758,13.7402,9206900.0],["2007-11-16",13.8392,13.9581,13.6115,13.76,10124800.0],["2007-11-19",13.6461,14.0868,13.6461,13.8788,16681100.0],["2007-11-20",13.9283,14.1016,13.8095,13.9184,16530600.0],["2007-11-21",13.8739,13.8887,13.5372,13.5966,14718000.0],["2007-11-23",13.7649,13.9779,13.7402,13.9036,7379200.0],["2007-11-26",13.8788,13.9828,13.6511,13.6659,11976700.0],["2007-11-27",13.7649,13.963,13.6758,13.9234,14542000.0],["2007-11-28",14.0571,14.468,13.9333,14.4235,18744500.0],["2007-11-29",14.4037,14.6265,14.2403,14.5572,13452400.0],["2007-11-30",14.7008,14.7354,14.5522,14.6711,13244600.0],["2007-12-03",14.6265,14.676,14.4879,14.6166,6671800.0],["2007-12-04",14.5027,14.5572,14.3591,14.3888,12128700.0],["2007-12-05",14.4928,14.6067,14.0719,14.4879,17250500.0],["2007-12-06",14.4581,14.4829,14.1413,14.3987,11104500.0],["2007-12-07",14.3987,14.5572,14.2947,14.473,7428000.0],["2007-12-10",14.5423,14.5572,14.4185,14.5126,5203200.0],["2007-12-11",14.5324,14.5324,14.2007,14.2106,13408100.0],["2007-12-12",14.3641,14.5077,14.166,14.3047,16240200.0],["2007-12-13",14.265,14.3195,14.0967,14.265,9758000.0],["2007-12-14",14.1611,14.2304,13.859,13.9036,10459100.0],["2007-12-17",13.8145,13.9878,13.7402,13.7699,12450100.0],["2007-12-18",13.8986,14.0125,13.6808,13.9482,13869000.0],["2007-12-19",13.9234,13.9927,13.7699,13.8442,16940600.0],["2007-12-20",13.9184,13.9184,13.7055,13.8095,11654400.0],["2007-12-21",13.8095,13.9482,13.8095,13.8541,17060600.0],["2007-12-24",13.9234,13.9779,13.7897,13.8739,2918900.0],["2007-12-26",13.8392,13.8491,13.7006,13.8442,5251300.0],["2007-12-27",13.859,13.8739,13.5372,13.5619,9716200.0],["2007-12-28",13.5718,13.6709,13.3886,13.453,9940800.0],["2007-12-31",13.3837,13.4877,13.1312,13.1312,11545200.0],["2008-01-02",13.2765,13.2765,12.9308,13.0911,19336800.0],["2008-01-03",13.1061,13.1763,13.046,13.0811,14894100.0],["2008-01-04",12.9959,13.061,12.8707,12.9007,17167900.0],["2008-01-07",12.9558,13.1562,12.9157,13.046,17425900.0],["2008-01-08",13.2464,13.5119,13.2113,13.3466,22036800.0],["2008-01-09",13.6923,13.7123,13.4869,13.567,25932200.0],["2008-01-10",13.4919,13.6272,13.4268,13.4919,17401500.0],["2008-01-11",13.3817,13.532,13.2414,13.2664,15932900.0],["2008-01-14",13.3967,13.542,13.2614,13.5219,19815000.0],["2008-01-15",13.4268,13.6322,13.061,13.0761,22598700.0],["2008-01-16",13.031,13.2614,12.8757,12.9358,21315300.0],["2008-01-17",13.0009,13.0009,12.4197,12.4548,21189600.0],["2008-01-18",12.4348,12.55,12.2043,12.2644,27540900.0],["2008-01-22",11.3276,11.8536,11.3276,11.4679,46592300.0],["2008-01-23",11.3176,11.4829,11.1472,11.3176,29652700.0],["2008-01-24",11.4278,11.7133,11.3576,11.6983,34283000.0],["2008-01-25",11.7284,11.8887,11.2674,11.5079,33258900.0],["2008-01-28",11.5731,11.8687,11.5731,11.8186,17261500.0],["2008-01-29",11.9037,11.9789,11.8135,11.8286,10072000.0],["2008-01-30",11.8686,11.8837,11.523,11.6532,12927100.0],["2008-01-31",11.518,11.7735,10.8967,11.533,28145700.0],["2008-02-01",11.5981,12.1191,11.5981,12.0039,25097200.0],["2008-02-04",12.0039,12.0891,11.9739,12.039,10848000.0],["2008-02-05",12.0039,12.059,11.6482,11.7384,20098500.0],["2008-02-06",11.8436,12.034,11.7735,11.9338,16537400.0],["2008-02-07",11.8937,11.9739,11.6482,11.6933,16646800.0],["2008-02-08",11.6382,12.0039,11.4729,11.558,10162100.0],["2008-02-11",11.558,11.9488,11.4077,11.4979,10543100.0],["2008-02-12",11.548,11.6933,11.4979,11.6182,10318500.0],["2008-02-13",11.6833,11.9939,11.6733,11.9538,11287600.0],["2008-02-14",11.9689,11.9739,11.5981,11.6282,8052600.0],["2008-02-15",11.5781,11.7484,11.528,11.6733,8260200.0],["2008-02-19",11.8185,11.8185,11.568,11.6031,8136700.0],["2008-02-20",11.528,11.5881,11.4328,11.553,11022000.0],["2008-02-21",11.6131,11.6632,11.3276,11.4027,11594100.0],["2008-02-22",11.4278,11.523,11.0119,11.2875,18976600.0],["2008-02-25",11.2474,11.6282,11.2474,11.6182,12484200.0],["2008-02-26",11.538,11.7685,11.5079,11.7083,11784700.0],["2008-02-27",11.6332,11.7434,11.5731,11.6232,8253800.0],["2008-02-28",11.563,11.5931,11.4278,11.4779,13598100.0],["2008-02-29",11.5129,11.5129,11.3025,11.3276,16328100.0],["2008-03-03",11.3476,11.3476,11.1272,11.2174,14027900.0],["2008-03-04",11.1372,11.1422,11.022,11.0921,18336400.0],["2008-03-05",11.1622,11.2825,10.9919,11.1172,19798700.0],["2008-03-06",11.0871,11.0921,10.8967,10.9067,15520800.0],["2008-03-07",10.8717,11.047,10.7364,10.9618,16734600.0],["2008-03-10",10.9518,10.9769,10.6512,10.6863,12049600.0],["2008-03-11",10.9067,10.9067,10.7865,10.8867,17865000.0],["2008-03-12",10.8917,10.9067,10.6713,10.7013,16039000.0],["2008-03-13",10.5911,10.8717,10.4709,10.7264,11773700.0],["2008-03-14",10.8266,10.8266,10.2705,10.3406,20513400.0],["2008-03-17",10.045,10.521,10.045,10.2504,19190800.0],["2008-03-18",10.4258,10.7013,10.3356,10.6963,16251600.0],["2008-03-19",10.7264,11.1472,10.6963,10.7514,13355400.0],["2008-03-20",10.8216,10.8817,10.6162,10.7514,12431700.0],["2008-03-24",10.7715,10.8216,10.6262,10.6562,9910600.0],["2008-03-25",10.6562,10.8516,10.6562,10.8216,11125700.0],["2008-03-26",10.8216,10.8316,10.526,10.6212,13325800.0],["2008-03-27",10.6663,10.8216,10.6462,10.6713,8318200.0],["2008-03-28",10.7314,10.8917,10.7214,10.7614,10059700.0],["2008-03-31",10.7765,10.8616,10.541,10.6713,13150300.0],["2008-04-01",10.7865,11.1121,10.7364,11.1121,16415700.0],["2008-04-02",11.1731,11.1782,10.9902,11.0054,14974200.0],["2008-04-03",10.9597,11.1579,10.9597,11.1223,10267300.0],["2008-04-04",11.1274,11.3611,11.1121,11.2747,7980200.0],["2008-04-07",11.3764,11.3764,11.1629,11.1782,13952700.0],["2008-04-08",11.2341,11.2951,11.0613,11.0969,14508700.0],["2008-04-09",11.1274,11.1274,10.8733,10.9292,9699100.0],["2008-04-10",10.9546,11.3408,10.9546,11.2239,16040800.0],["2008-04-11",11.1071,11.1934,11.0004,11.0258,8096400.0],["2008-04-14",11.0258,11.1172,10.8937,10.9496,10005200.0],["2008-04-15",11.041,11.041,10.8022,10.8987,9427900.0],["2008-04-16",10.975,11.1884,10.9445,11.168,14612200.0],["2008-04-17",11.1121,11.1884,10.8124,10.9699,9746500.0],["2008-04-18",11.0817,11.2443,11.0308,11.229,9985000.0],["2008-04-21",11.2036,11.29,11.0004,11.0969,9990900.0],["2008-04-22",11.0715,11.0715,10.787,10.8327,10586100.0],["2008-04-23",10.9191,10.9496,10.7463,10.8886,17267300.0],["2008-04-24",10.9648,11.4018,10.9648,11.2849,15144800.0],["2008-04-25",11.3764,11.4577,11.1172,11.2544,11458300.0],["2008-04-28",11.2544,11.3764,11.1833,11.2595,13460100.0],["2008-04-29",11.2697,11.3255,11.0766,11.1375,8018000.0],["2008-04-30",11.1375,11.4068,11.0867,11.163,14592000.0],["2008-05-01",11.168,11.7879,11.163,11.6558,16879900.0],["2008-05-02",11.7574,11.8794,11.6863,11.8641,10087900.0],["2008-05-05",11.9302,11.9302,11.7117,11.8133,8687700.0],["2008-05-06",11.9912,11.9912,11.6355,11.7778,13127000.0],["2008-05-07",11.8032,11.8133,11.5339,11.5644,13579900.0],["2008-05-08",11.5847,11.6456,11.5288,11.5796,9266400.0],["2008-05-09",11.2544,11.2646,10.9902,11.0308,28888100.0],["2008-05-12",11.1274,11.1782,10.9496,10.9902,20599200.0],["2008-05-13",11.0258,11.0867,10.8987,10.975,19699200.0],["2008-05-14",11.0054,11.0512,10.9445,10.975,15651200.0],["2008-05-15",11.0867,11.1833,10.975,11.163,17381100.0],["2008-05-16",11.1934,11.2087,11.041,11.1477,14130600.0],["2008-05-19",11.1731,11.3662,11.1477,11.2188,12100900.0],["2008-05-20",11.1884,11.3764,11.1782,11.2188,12097900.0],["2008-05-21",11.2188,11.3814,11.0715,11.0817,11129800.0],["2008-05-22",11.1579,11.2188,11.0105,11.1528,8072400.0],["2008-05-23",11.163,11.163,11.0004,11.0207,7747100.0],["2008-05-27",11.0258,11.1985,11.0258,11.1833,8515200.0],["2008-05-28",11.1884,11.2747,11.0664,11.2239,10999900.0],["2008-05-29",11.1782,11.4322,11.168,11.4221,8184800.0],["2008-05-30",11.4322,11.6863,11.4322,11.5796,14451300.0],["2008-06-02",11.5593,11.5593,11.1528,11.168,13454800.0],["2008-06-03",11.1833,11.2951,11.0664,11.1071,11143400.0],["2008-06-04",10.98,11.102,10.8378,10.9546,13610600.0],["2008-06-05",10.9699,11.0512,10.8479,11.0105,11110000.0],["2008-06-06",10.9394,10.9394,10.599,10.6091,12444000.0],["2008-06-09",10.7514,10.7666,10.4008,10.4821,12510800.0],["2008-06-10",10.3906,10.411,10.1468,10.2179,16515600.0],["2008-06-11",10.223,10.2839,10.0604,10.1264,13400700.0],["2008-06-12",10.1925,10.2789,9.9384,9.9943,13184200.0],["2008-06-13",10.0807,10.228,10.0553,10.223,17132700.0],["2008-06-16",10.2789,10.3093,10.0909,10.1925,19078900.0],["2008-06-17",10.2789,10.3297,10.1417,10.1772,13370600.0],["2008-06-18",10.1315,10.289,10.0147,10.0502,11554200.0],["2008-06-19",10.1061,10.223,9.9334,10.1214,12467800.0],["2008-06-20",10.0655,10.1112,9.8724,9.9435,14695000.0],["2008-06-23",10.0045,10.0604,9.9588,10.0096,10286700.0],["2008-06-24",10.0197,10.289,9.8876,10.2789,14668800.0],["2008-06-25",10.3398,10.4669,10.2484,10.3246,12584100.0],["2008-06-26",10.2636,10.3144,9.9892,9.9943,14684000.0],["2008-06-27",10.1925,10.4669,10.162,10.3144,24843100.0],["2008-06-30",10.4059,10.5888,10.2382,10.4313,16069900.0],["2008-07-01",10.3348,10.6955,10.3144,10.5837,17765300.0],["2008-07-02",10.6766,10.8107,10.5992,10.6198,14500200.0],["2008-07-03",10.6766,10.7952,10.6147,10.7178,6409800.0],["2008-07-07",10.7436,10.8107,10.4651,10.625,13094700.0],["2008-07-08",10.5528,11.1769,10.4754,11.1665,21533300.0],["2008-07-09",11.3007,11.4348,11.1047,11.115,15149300.0],["2008-07-10",11.1408,11.2749,10.8158,11.0892,21486100.0],["2008-07-11",10.9654,11.0221,10.6817,10.8932,17035000.0],["2008-07-14",11.0015,11.0943,10.8519,10.8829,9288700.0],["2008-07-15",10.7797,11.3677,10.7281,11.1717,21037300.0],["2008-07-16",11.1923,11.6411,11.0943,11.5431,21877100.0],["2008-07-17",11.5792,11.8267,11.3471,11.6256,15615100.0],["2008-07-18",11.6101,11.6256,11.3677,11.4657,12653900.0],["2008-07-21",11.5327,11.5379,11.1975,11.2594,14481700.0],["2008-07-22",11.2026,11.3574,11.0685,11.182,13413300.0],["2008-07-23",11.2284,11.4554,11.1459,11.2903,16159800.0],["2008-07-24",11.3832,11.6772,11.2284,11.409,19234900.0],["2008-07-25",11.4657,11.574,11.3522,11.4193,9642300.0],["2008-07-28",11.3729,11.5018,11.2594,11.3006,8969600.0],["2008-07-29",11.3161,11.4038,10.8416,11.1047,20582900.0],["2008-07-30",11.1356,11.2439,10.9241,11.0943,9952900.0],["2008-07-31",11.084,11.1665,10.8313,10.8932,18360000.0],["2008-08-01",10.9138,11.0221,10.8674,10.888,14478500.0],["2008-08-04",10.8983,11.1459,10.8983,11.0324,10846000.0],["2008-08-05",11.0892,11.311,11.0376,11.2542,11883200.0],["2008-08-06",11.3264,11.4038,11.1356,11.2903,12332700.0],["2008-08-07",11.2336,11.4193,11.0892,11.1769,10342000.0],["2008-08-08",11.2026,11.5482,11.017,11.507,10742900.0],["2008-08-11",11.5121,11.6462,11.3986,11.574,7082100.0],["2008-08-12",11.5895,11.6204,11.3935,11.4502,6493800.0],["2008-08-13",11.3935,11.4554,11.2594,11.3368,4811900.0],["2008-08-14",11.2439,11.4605,11.2026,11.2852,10735100.0],["2008-08-15",11.3471,11.4141,11.2852,11.3368,11380800.0],["2008-08-18",11.3832,11.3986,11.1562,11.2181,6920000.0],["2008-08-19",11.1408,11.2697,11.0324,11.0789,8509000.0],["2008-08-20",11.084,11.2594,11.0067,11.0995,11556400.0],["2008-08-21",11.0531,11.3832,10.9912,11.2955,11816300.0],["2008-08-22",11.3729,11.5895,11.2955,11.5224,7198600.0],["2008-08-25",11.3522,11.5998,11.3161,11.3368,7406500.0],["2008-08-26",11.2955,11.3832,11.2284,11.3368,7450700.0],["2008-08-27",11.1098,11.2749,10.8364,11.0995,19212200.0],["2008-08-28",11.0892,11.1975,11.0015,11.1614,11946600.0],["2008-08-29",11.1408,11.1975,11.0015,11.0067,8695900.0],["2008-09-02",11.0221,11.3419,11.0221,11.1047,9775100.0],["2008-09-03",11.0582,11.1408,10.9654,11.1098,8211800.0],["2008-09-04",11.0273,11.1614,10.9344,11.0892,12135400.0],["2008-09-05",11.0428,11.1047,10.8983,11.084,10325400.0],["2008-09-08",11.3264,11.5998,11.213,11.5121,19280500.0],["2008-09-09",11.409,11.672,11.3677,11.3677,14595000.0],["2008-09-10",11.4502,11.6204,11.0892,11.1769,16830000.0],["2008-09-11",11.1047,11.2955,11.0221,11.2594,11865900.0],["2008-09-12",11.2336,11.5018,11.1769,11.4709,11242600.0],["2008-09-15",11.213,11.3574,11.0737,11.115,13483500.0],["2008-09-16",10.9087,11.1459,10.7694,11.0685,14744800.0],["2008-09-17",10.8107,11.0582,10.5012,10.6456,28305000.0],["2008-09-18",10.7642,10.8313,10.3516,10.7849,21151100.0],["2008-09-19",10.9705,11.0892,10.1608,10.8313,19552300.0],["2008-09-22",10.7436,10.9241,10.6147,10.6353,9265000.0],["2008-09-23",10.6404,10.7384,10.398,10.4496,15370300.0],["2008-09-24",10.4238,10.6611,10.3877,10.6301,9296900.0],["2008-09-25",10.692,10.9241,10.6095,10.6611,14981200.0],["2008-09-26",10.5373,10.8003,10.5373,10.7385,10509200.0],["2008-09-29",10.5992,10.8365,10.2227,10.2382,19919300.0],["2008-09-30",10.3465,10.7849,10.2743,10.7539,17006700.0],["2008-10-01",10.7906,10.9686,10.5707,10.8848,12366500.0],["2008-10-02",10.8743,11.089,10.6283,10.6806,11957300.0],["2008-10-03",10.801,10.9634,10.6335,10.6963,14864200.0],["2008-10-06",10.4607,10.7068,9.8429,10.1152,24296000.0],["2008-10-07",10.5288,10.5288,9.8639,9.8639,19097800.0],["2008-10-08",9.6963,10.3508,9.6859,9.9162,29643400.0],["2008-10-09",10.1414,10.1937,9.0995,9.4136,22930400.0],["2008-10-10",8.9738,9.6702,8.377,9.1937,30426600.0],["2008-10-13",9.5445,10.0,9.4764,9.9476,21276000.0],["2008-10-14",10.4241,10.466,9.5393,9.7906,16877600.0],["2008-10-15",9.7382,9.7382,9.0052,9.0733,18176500.0],["2008-10-16",9.1099,9.1623,8.6806,9.0366,26457900.0],["2008-10-17",9.0524,9.6126,8.8743,9.1832,30286800.0],["2008-10-20",9.5026,9.7487,9.3717,9.6335,27064600.0],["2008-10-21",9.5969,9.8953,9.555,9.6649,21341500.0],["2008-10-22",9.5445,9.6597,9.0681,9.178,19645100.0],["2008-10-23",9.4241,9.6126,9.1675,9.4503,24459800.0],["2008-10-24",9.1204,9.5288,8.9529,9.2356,15910800.0],["2008-10-27",9.1571,9.8796,8.9791,9.7173,26371500.0],["2008-10-28",9.8429,10.6702,9.6649,10.623,22060100.0],["2008-10-29",10.5916,10.8639,10.3351,10.377,17999200.0],["2008-10-30",10.6126,10.8953,10.4241,10.7382,17768600.0],["2008-10-31",10.8272,11.1257,10.7277,10.7592,18831800.0],["2008-11-03",10.8377,10.9948,10.7277,10.7592,12701400.0],["2008-11-04",10.9686,11.3246,10.8534,11.3037,19218800.0],["2008-11-05",11.1361,11.3979,10.7801,10.8639,13204800.0],["2008-11-06",10.7435,10.9738,10.2408,10.3351,18505300.0],["2008-11-07",10.4712,10.8534,10.4712,10.7592,12903400.0],["2008-11-10",10.9267,11.1414,10.555,10.6702,13119500.0],["2008-11-11",10.4503,10.644,10.377,10.4921,13207500.0],["2008-11-12",10.3298,10.4712,10.1832,10.2356,14080800.0],["2008-11-13",10.1047,10.5288,10.0471,10.466,28191000.0],["2008-11-14",10.4712,10.6387,9.4555,10.2513,17207300.0],["2008-11-17",10.1466,10.733,10.0419,10.3141,18179300.0],["2008-11-18",10.2723,10.7958,10.178,10.7277,20109000.0],["2008-11-19",10.6754,11.1257,10.5602,10.6126,24082200.0],["2008-11-20",10.5602,10.8796,9.9372,10.0942,22829600.0],["2008-11-21",9.9058,10.1047,9.4607,10.0052,23751500.0],["2008-11-24",10.1832,10.733,10.0314,10.5236,25074600.0],["2008-11-25",10.6806,10.9424,10.5811,10.7696,18044300.0],["2008-11-26",10.6021,10.822,10.4241,10.7696,11912100.0],["2008-11-28",10.7016,10.8743,10.5497,10.8377,7974500.0],["2008-12-01",10.6963,10.8272,10.0995,10.1361,15176100.0],["2008-12-02",10.2565,10.6544,10.1623,10.6178,15851100.0],["2008-12-03",10.4031,11.4241,10.4031,11.3613,26571900.0],["2008-12-04",11.2304,11.2722,10.7487,10.8377,17946400.0],["2008-12-05",10.8534,11.3613,10.5812,11.1152,21842900.0],["2008-12-08",11.3298,11.6702,11.3141,11.5131,22065200.0],["2008-12-09",11.6963,11.6963,10.6021,10.6806,24887500.0],["2008-12-10",11.0471,11.2827,10.9476,11.1571,23340900.0],["2008-12-11",11.0942,11.623,11.0942,11.2304,22572800.0],["2008-12-12",10.9581,11.822,10.9581,11.7853,23706000.0],["2008-12-15",11.9738,12.0157,11.6178,11.7801,25582800.0],["2008-12-16",11.6387,11.9738,11.5602,11.7801,29206500.0],["2008-12-17",11.7539,11.911,11.6178,11.7696,20182400.0],["2008-12-18",11.8325,12.2827,11.7958,11.9686,27295900.0],["2008-12-19",12.4712,12.4712,11.9215,11.9424,25186700.0],["2008-12-22",12.0419,12.1728,11.7487,12.0052,16971900.0],["2008-12-23",12.1309,12.4346,12.1152,12.1623,14142200.0],["2008-12-24",12.199,12.2251,12.0052,12.1518,5684300.0],["2008-12-26",12.2356,12.2513,12.0419,12.0942,5398900.0],["2008-12-29",12.2461,12.2461,11.8482,12.0105,10883000.0],["2008-12-30",12.0317,12.1485,11.8831,12.1378,15394300.0],["2008-12-31",12.1803,12.4244,12.0158,12.3395,16345500.0],["2009-01-02",12.3395,12.727,12.2493,12.6739,9881600.0],["2009-01-05",12.6527,12.7004,12.2705,12.3289,16995000.0],["2009-01-06",12.4032,12.6049,11.7663,11.8619,21021100.0],["2009-01-07",11.8088,12.0052,11.7292,11.7716,15707800.0],["2009-01-08",11.7451,11.9945,11.7026,11.9468,14311800.0],["2009-01-09",12.0317,12.1485,11.8247,11.8619,16701200.0],["2009-01-12",11.9468,11.9468,11.708,11.7557,13191500.0],["2009-01-13",11.8141,11.9256,11.5753,11.6814,13311200.0],["2009-01-14",11.6549,11.8194,11.5859,11.7876,17137600.0],["2009-01-15",11.7716,11.7769,11.4532,11.7239,17025700.0],["2009-01-16",11.9892,12.0211,11.5222,11.7133,15254600.0],["2009-01-20",11.6708,11.9043,11.4904,11.5381,17178000.0],["2009-01-21",11.6549,11.968,11.5965,11.9256,21277200.0],["2009-01-22",11.777,11.9786,11.5753,11.8619,13827400.0],["2009-01-23",11.8088,12.0158,11.6071,11.8831,21536200.0],["2009-01-26",12.1166,12.1378,11.7026,11.8088,18464200.0],["2009-01-27",12.1644,12.5306,12.0582,12.2758,26665500.0],["2009-01-28",12.5253,12.589,11.7876,11.8725,22345400.0],["2009-01-29",11.9415,11.9415,11.4691,11.5806,14763100.0],["2009-01-30",11.5594,11.6496,11.2781,11.363,14637600.0],["2009-02-02",11.4107,12.0954,11.3205,11.6708,24792200.0],["2009-02-03",11.968,12.3342,11.7026,12.1538,21300800.0],["2009-02-04",12.2652,12.4191,11.9999,12.0635,14399400.0],["2009-02-05",11.9999,12.1219,11.9202,12.0795,19131900.0],["2009-02-06",12.4191,12.6208,12.0317,12.244,12528200.0],["2009-02-09",12.2546,12.3236,12.0052,12.2493,8518100.0],["2009-02-10",12.1803,12.2811,11.777,11.8194,14250500.0],["2009-02-11",11.9096,12.0529,11.7929,12.0105,13303100.0],["2009-02-12",11.9574,11.968,11.5593,11.9521,13258800.0],["2009-02-13",11.7663,12.0476,11.4479,11.5434,15016300.0],["2009-02-17",11.3842,11.432,11.2197,11.2781,16138100.0],["2009-02-18",11.3258,11.3577,10.9808,11.1029,14453300.0],["2009-02-19",11.1984,11.2144,10.8482,10.8853,14164000.0],["2009-02-20",10.742,10.9384,10.673,10.811,13830800.0],["2009-02-23",10.5563,10.9172,10.5138,10.551,12388400.0],["2009-02-24",10.62,10.8482,10.5669,10.8057,13901700.0],["2009-02-25",10.8269,11.0711,10.6199,10.8641,16409000.0],["2009-02-26",10.9862,11.0605,10.2909,10.2962,20908500.0],["2009-02-27",9.9778,10.1051,9.7549,9.7708,26811200.0],["2009-03-02",9.5956,9.7655,9.4046,9.4152,20137000.0],["2009-03-03",9.4523,9.5956,9.1445,9.2931,19333700.0],["2009-03-04",9.4842,9.9459,9.2878,9.8132,23196800.0],["2009-03-05",9.6487,9.6487,9.3037,9.3887,16744800.0],["2009-03-06",9.4523,9.8292,9.4152,9.7389,20209600.0],["2009-03-09",9.9618,10.1901,9.7708,10.0892,26390100.0],["2009-03-10",10.3068,10.742,10.2219,10.7367,28033400.0],["2009-03-11",10.8269,10.9437,10.3068,10.3387,19552600.0],["2009-03-12",10.3387,11.0764,10.2591,11.0286,22967200.0],["2009-03-13",11.1454,11.1454,10.8641,11.1188,16454800.0],["2009-03-16",11.225,11.3948,10.8853,10.8906,14740700.0],["2009-03-17",10.8853,11.1772,10.7951,11.1772,11449900.0],["2009-03-18",11.2144,11.485,11.0021,11.2409,15477500.0],["2009-03-19",11.3258,11.363,10.8853,11.0552,12369400.0],["2009-03-20",11.0605,11.1295,10.7579,10.8747,17758600.0],["2009-03-23",11.0392,11.2728,10.9172,11.2621,14158200.0],["2009-03-24",11.1719,11.1985,11.0021,11.0498,19573800.0],["2009-03-25",11.156,11.3842,11.0127,11.1772,13139100.0],["2009-03-26",11.2144,11.3099,11.018,11.1931,13880400.0],["2009-03-27",11.1931,11.2356,10.9278,10.9649,15934500.0],["2009-03-30",10.7951,11.3895,10.7951,11.156,21172200.0],["2009-03-31",11.4691,11.7716,11.1507,11.6337,24487600.0],["2009-04-01",11.5637,11.8705,11.3645,11.8274,25371200.0],["2009-04-02",12.0159,12.0159,11.4291,11.4829,20906500.0],["2009-04-03",11.0953,11.8921,10.7292,10.8584,21715600.0],["2009-04-06",11.0684,11.2568,10.9015,11.0415,15615600.0],["2009-04-07",10.9123,11.0307,10.8531,10.923,11655500.0],["2009-04-08",10.81,11.063,10.7131,10.9876,11139200.0],["2009-04-09",11.1814,11.1814,10.7615,10.8638,13085700.0],["2009-04-13",10.8046,10.9607,10.7938,10.8423,9137800.0],["2009-04-14",10.8207,10.9015,10.5893,10.6808,13623600.0],["2009-04-15",10.6592,10.9607,10.6377,10.9392,11255500.0],["2009-04-16",11.0038,11.0253,10.74,10.9553,13300600.0],["2009-04-17",11.1007,11.2353,10.9553,11.1276,12649400.0],["2009-04-20",10.9284,11.1168,10.81,10.8477,12116800.0],["2009-04-21",10.8315,10.993,10.6485,10.7669,11755400.0],["2009-04-22",10.7238,10.7723,10.5462,10.6646,11212100.0],["2009-04-23",10.6969,10.88,10.6323,10.8584,12344300.0],["2009-04-24",10.8692,10.9284,10.7615,10.8207,14420600.0],["2009-04-27",11.0953,11.1707,10.9769,11.0576,13348100.0],["2009-04-28",11.0038,11.0415,10.5516,10.5785,20197200.0],["2009-04-29",10.6054,10.6216,10.1371,10.3093,22667600.0],["2009-04-30",10.3793,10.4116,10.2124,10.3362,18876500.0],["2009-05-01",10.4762,10.4762,10.2555,10.3847,8973200.0],["2009-05-04",10.5139,10.6162,10.4331,10.5139,10757000.0],["2009-05-05",10.4977,10.6915,10.4977,10.5946,10055400.0],["2009-05-06",10.6323,10.6969,10.4062,10.6646,14445400.0],["2009-05-07",10.7185,10.7777,10.6269,10.7238,13909700.0],["2009-05-08",10.8207,10.9984,10.7131,10.9822,12510400.0],["2009-05-11",10.8046,10.9823,10.8046,10.923,9454100.0],["2009-05-12",10.9822,11.0684,10.8853,11.0253,17048600.0],["2009-05-13",11.0522,11.2568,10.7669,10.9553,19422200.0],["2009-05-14",10.9661,11.0522,10.8961,11.0146,14695300.0],["2009-05-15",11.0145,11.0145,10.7023,10.7723,15355600.0],["2009-05-18",10.8046,11.0361,10.8046,11.0146,10246600.0],["2009-05-19",10.9823,11.0899,10.9069,10.9607,9813700.0],["2009-05-20",11.0576,11.1707,10.993,11.0576,8925200.0],["2009-05-21",11.0145,11.1491,10.8692,10.9769,9853600.0],["2009-05-22",10.993,11.0899,10.7777,10.7777,8892200.0],["2009-05-26",10.81,10.8423,10.7077,10.7131,16433000.0],["2009-05-27",10.7669,10.8261,10.4924,10.5085,14779300.0],["2009-05-28",10.6054,10.6592,10.4977,10.5354,12116900.0],["2009-05-29",10.5839,10.74,10.4762,10.7238,13155100.0],["2009-06-01",10.8207,10.853,10.6862,10.8261,10511300.0],["2009-06-02",10.8692,11.063,10.7884,10.9822,14593100.0],["2009-06-03",10.9177,10.923,10.6862,10.7615,15359500.0],["2009-06-04",10.7777,10.8207,10.6862,10.7561,12930700.0],["2009-06-05",10.8638,10.9015,10.6377,10.7292,10006200.0],["2009-06-08",10.6862,10.7292,10.5247,10.6377,8829400.0],["2009-06-09",10.6108,10.7077,10.4116,10.4708,17492600.0],["2009-06-10",10.5354,10.557,10.2932,10.4493,12971300.0],["2009-06-11",10.4816,10.7884,10.4601,10.7669,17675200.0],["2009-06-12",10.7131,10.7669,10.5893,10.6646,10685100.0],["2009-06-15",10.6216,10.6754,10.417,10.4547,11998800.0],["2009-06-16",10.4977,10.5408,10.3793,10.4331,9132200.0],["2009-06-17",10.4977,10.923,10.4547,10.7238,20073000.0],["2009-06-18",10.7561,11.0845,10.7292,11.0038,12744800.0],["2009-06-19",11.1276,11.1814,11.0038,11.0792,14445800.0],["2009-06-22",11.0415,11.063,10.9015,10.9284,14828100.0],["2009-06-23",10.9338,10.9446,10.7508,10.8477,14263700.0],["2009-06-24",10.8854,10.9123,10.7669,10.8692,8955500.0],["2009-06-25",10.8853,11.3699,10.7831,11.246,13630100.0],["2009-06-26",11.2407,11.3053,11.0792,11.2837,17348100.0],["2009-06-29",11.2837,11.3053,10.9499,11.0738,14454700.0],["2009-06-30",11.0845,11.1438,10.8638,10.9338,16636300.0],["2009-07-01",11.0103,11.0978,10.8955,11.065,13028600.0],["2009-07-02",10.9775,11.065,10.7315,10.8081,10750500.0],["2009-07-06",10.7862,10.8135,10.6277,10.7698,10636700.0],["2009-07-07",10.7698,10.9065,10.6933,10.7589,10345400.0],["2009-07-08",10.8299,10.8463,10.6331,10.7589,11094300.0],["2009-07-09",10.7971,10.8026,10.5785,10.6605,8672200.0],["2009-07-10",10.6277,10.6878,10.5238,10.5894,10132100.0],["2009-07-13",10.6331,10.6714,10.491,10.6495,17145100.0],["2009-07-14",10.6714,10.7042,10.5839,10.6441,10937700.0],["2009-07-15",10.6823,10.8955,10.5839,10.8573,13538700.0],["2009-07-16",10.8627,11.0431,10.8245,11.0049,13185400.0],["2009-07-17",10.9939,10.9939,10.8901,10.9338,11946800.0],["2009-07-20",10.9721,10.9721,10.7534,10.8682,15657000.0],["2009-07-21",10.9775,11.0267,10.8518,10.9939,21160700.0],["2009-07-22",10.9994,11.2071,10.9338,11.0923,20726000.0],["2009-07-23",11.2727,11.4641,11.0814,11.404,23204200.0],["2009-07-24",11.3712,11.7265,11.3602,11.6992,12705500.0],["2009-07-27",11.7265,11.7538,11.4914,11.6882,12992300.0],["2009-07-28",11.6281,11.7538,11.4696,11.5789,11360400.0],["2009-07-29",11.5188,11.8249,11.5188,11.803,13095000.0],["2009-07-30",11.9397,12.0108,11.7812,11.7866,11853800.0],["2009-07-31",11.7976,11.9397,11.6281,11.885,17007400.0],["2009-08-03",12.0654,12.0709,11.8686,11.9342,14304900.0],["2009-08-04",11.967,12.0327,11.8686,11.9834,10632800.0],["2009-08-05",12.0108,12.1037,11.814,11.8905,10449100.0],["2009-08-06",11.896,11.9561,11.814,11.8796,9713900.0],["2009-08-07",11.978,12.1256,11.9178,11.9725,9277000.0],["2009-08-10",11.967,12.0217,11.8905,11.9616,10513100.0],["2009-08-11",11.9725,12.0764,11.9124,12.0108,12939300.0],["2009-08-12",11.9998,12.0545,11.9397,11.967,8836200.0],["2009-08-13",11.9944,11.9944,11.7921,11.9506,9989600.0],["2009-08-14",11.9452,11.9998,11.7757,11.9233,6857700.0],["2009-08-17",11.8249,11.896,11.7484,11.8468,11379700.0],["2009-08-18",11.8796,11.9014,11.7538,11.9014,9571200.0],["2009-08-19",11.8085,12.1803,11.8085,12.1311,12452600.0],["2009-08-20",12.1584,12.2295,12.0982,12.1639,7342300.0],["2009-08-21",12.2295,12.4317,12.2185,12.3388,13200300.0],["2009-08-24",12.4044,12.4044,12.2677,12.3443,6780400.0],["2009-08-25",12.3005,12.6668,12.2951,12.5465,13958400.0],["2009-08-26",12.5411,12.7269,12.4809,12.5247,12508200.0],["2009-08-27",12.47,12.5083,12.3771,12.4536,8045500.0],["2009-08-28",12.2841,12.3005,12.0108,12.0928,15757200.0],["2009-08-31",11.9998,12.1147,11.8468,12.0982,13331100.0],["2009-09-01",12.0436,12.1311,11.7921,11.8577,13243800.0],["2009-09-02",11.8686,11.9452,11.7976,11.8796,7858900.0],["2009-09-03",11.9452,11.9452,11.7757,11.9014,7927000.0],["2009-09-04",11.9342,12.0381,11.885,12.0272,5994400.0],["2009-09-08",12.0436,12.1147,11.9452,12.0436,9222200.0],["2009-09-09",12.0053,12.2568,11.9998,12.1803,7943700.0],["2009-09-10",12.2076,12.2295,12.0928,12.1693,8629600.0],["2009-09-11",12.2185,12.2951,12.1639,12.1912,7363000.0],["2009-09-14",12.1967,12.2732,12.1584,12.2404,6710500.0],["2009-09-15",12.2349,12.2568,12.1037,12.1639,7965900.0],["2009-09-16",12.2131,12.3716,12.1748,12.2787,11189900.0],["2009-09-17",12.2732,12.3115,12.1365,12.2131,9074300.0],["2009-09-18",12.2951,12.3607,12.2076,12.3115,13457000.0],["2009-09-21",12.2951,12.4208,12.2021,12.3388,8003000.0],["2009-09-22",12.4099,12.4099,12.1748,12.1748,10175700.0],["2009-09-23",12.2295,12.3661,12.1475,12.1584,10572900.0],["2009-09-24",12.2021,12.3005,12.1857,12.2623,10088900.0],["2009-09-25",12.2896,12.3552,12.2349,12.2568,10990400.0],["2009-09-28",12.3169,12.5629,12.2732,12.4044,8156600.0],["2009-09-29",12.4481,12.6121,12.3825,12.5083,14931500.0],["2009-09-30",12.6025,12.6413,12.3863,12.4806,15780500.0],["2009-10-01",12.475,12.4861,12.2478,12.2478,14573700.0],["2009-10-02",12.2201,12.3863,12.1924,12.3365,9726800.0],["2009-10-05",12.3974,12.3974,12.2755,12.3032,7542100.0],["2009-10-06",12.3863,12.4806,12.3475,12.4473,9207900.0],["2009-10-07",12.4418,12.4418,12.2921,12.3697,7500500.0],["2009-10-08",12.4584,12.5138,12.3586,12.3808,6876000.0],["2009-10-09",12.342,12.4528,12.3088,12.4528,9760900.0],["2009-10-12",12.6634,12.6634,12.5471,12.5803,6455000.0],["2009-10-13",12.5637,12.6191,12.4861,12.5249,9726500.0],["2009-10-14",12.5637,12.741,12.536,12.7133,8534600.0],["2009-10-15",12.669,12.8685,12.6634,12.863,12518800.0],["2009-10-16",12.7577,12.8242,12.6524,12.6801,12736100.0],["2009-10-19",12.7299,12.8131,12.6413,12.7299,11489800.0],["2009-10-20",12.8297,12.9018,12.7466,12.7687,12161400.0],["2009-10-21",12.7687,12.802,12.4861,12.5748,12885600.0],["2009-10-22",12.5415,12.5637,12.2589,12.4473,14156400.0],["2009-10-23",12.5027,12.5138,12.2478,12.3254,10625600.0],["2009-10-26",12.3365,12.5415,12.1203,12.148,12440900.0],["2009-10-27",12.1757,12.3642,12.1536,12.2589,10863100.0],["2009-10-28",12.209,12.4362,12.1979,12.2811,10178900.0],["2009-10-29",12.3309,12.3365,12.2035,12.3032,10121200.0],["2009-10-30",12.2478,12.342,12.0594,12.0815,12066900.0],["2009-11-02",12.1203,12.2312,12.0095,12.0649,11523800.0],["2009-11-03",12.148,12.148,12.0206,12.1148,9044000.0],["2009-11-04",12.1868,12.475,12.1092,12.2921,15167100.0],["2009-11-05",12.342,12.608,12.342,12.4695,11297500.0],["2009-11-06",12.5027,12.5692,12.4141,12.5471,7366000.0],["2009-11-09",12.6191,12.8075,12.5748,12.7743,9130900.0],["2009-11-10",12.7466,12.9738,12.7133,12.935,11001200.0],["2009-11-11",12.9738,13.0237,12.8574,12.8851,7657100.0],["2009-11-12",12.8685,12.9627,12.7909,12.8131,7152300.0],["2009-11-13",12.8131,13.007,12.7965,12.8463,9670000.0],["2009-11-16",13.2675,13.6499,13.1899,13.467,39180700.0],["2009-11-17",13.5225,13.5225,13.2952,13.4282,24807900.0],["2009-11-18",13.4005,13.6056,13.3285,13.589,20779900.0],["2009-11-19",13.5502,13.5723,13.2176,13.3174,21408200.0],["2009-11-20",13.2564,13.5779,13.2398,13.5557,24662100.0],["2009-11-23",13.6111,13.9104,13.5779,13.8827,31014500.0],["2009-11-24",13.8273,13.9547,13.6776,13.9436,32272300.0],["2009-11-25",13.988,14.2706,13.9159,14.2152,32040600.0],["2009-11-27",13.6943,14.1487,13.6943,14.0656,9785100.0],["2009-11-30",14.0046,14.1986,13.8993,14.0268,30240600.0],["2009-12-01",14.0711,14.1764,13.6555,13.661,48222300.0],["2009-12-02",13.7497,13.7885,13.6056,13.7275,22001700.0],["2009-12-03",13.7608,14.06,13.6998,13.9436,37033900.0],["2009-12-04",13.9935,14.1487,13.8938,13.9326,41621300.0],["2009-12-07",14.0988,14.3815,14.0046,14.0101,56461300.0],["2009-12-08",13.988,14.0212,13.7996,13.7996,27675800.0],["2009-12-09",13.8162,13.9381,13.7497,13.9159,24218400.0],["2009-12-10",13.9769,14.2651,13.9436,14.1542,43117600.0],["2009-12-11",14.1154,14.3925,14.1099,14.2983,33777100.0],["2009-12-14",14.3427,14.5034,14.2152,14.387,57493600.0],["2009-12-15",14.2762,14.3704,14.1044,14.2651,53881600.0],["2009-12-16",14.3537,14.3981,14.2097,14.3039,47420000.0],["2009-12-17",14.3039,14.3759,14.1986,14.2817,50581500.0],["2009-12-18",14.4369,14.4535,14.0323,14.2872,123619400.0],["2009-12-21",14.3482,14.7528,14.2928,14.3371,78030100.0],["2009-12-22",14.3316,14.52,14.1376,14.1819,49863800.0],["2009-12-23",14.0545,14.2928,14.0489,14.2429,53644500.0],["2009-12-24",14.2872,14.3371,14.0767,14.2762,15230400.0],["2009-12-28",14.2762,14.4868,14.254,14.3815,38927300.0],["2009-12-29",14.4092,14.4701,14.326,14.326,24745600.0],["2009-12-30",14.3036,14.4046,14.2755,14.3709,9487200.0],["2009-12-31",14.3036,14.4327,14.1577,14.1689,11122300.0],["2010-01-04",14.2587,14.4214,14.197,14.3822,14376100.0],["2010-01-05",14.3148,14.3373,14.0342,14.1577,16973600.0],["2010-01-06",14.124,14.1914,14.0679,14.1521,15528900.0],["2010-01-07",14.1296,14.2587,14.0847,14.1633,15761700.0],["2010-01-08",14.197,14.2194,13.8715,13.9276,18730800.0],["2010-01-11",13.995,14.0904,13.9501,14.0735,14106100.0],["2010-01-12",14.0342,14.1409,13.8659,13.922,11940500.0],["2010-01-13",13.9108,14.0735,13.8603,14.023,14428100.0],["2010-01-14",14.0399,14.0904,13.9613,14.0567,11354600.0],["2010-01-15",14.0567,14.1296,13.9725,14.0679,13449500.0],["2010-01-19",14.0904,14.5898,14.0679,14.3934,19370400.0],["2010-01-20",14.2811,14.5224,14.1353,14.2868,16368400.0],["2010-01-21",14.2643,14.3878,13.9669,14.0006,16776800.0],["2010-01-22",14.0174,14.0567,13.7481,13.8042,15945500.0],["2010-01-25",13.8827,13.922,13.6358,13.6527,11292200.0],["2010-01-26",13.619,13.6751,13.1869,13.6358,13539300.0],["2010-01-27",13.6246,13.6976,13.5124,13.6358,12404200.0],["2010-01-28",13.821,13.9276,13.5236,13.5236,18705200.0],["2010-01-29",13.546,13.8154,13.445,13.6695,20525500.0],["2010-02-01",13.8996,13.8996,13.5966,13.6807,15287600.0],["2010-02-02",13.6751,13.9164,13.5461,13.9052,9867000.0],["2010-02-03",13.8435,13.8715,13.6471,13.7481,8116200.0],["2010-02-04",13.6414,13.7537,13.4114,13.4619,16693900.0],["2010-02-05",13.4338,13.5124,13.1813,13.4507,15208300.0],["2010-02-08",13.417,13.6358,13.3328,13.445,12496000.0],["2010-02-09",13.5236,13.6976,13.4114,13.6078,9906600.0],["2010-02-10",13.619,13.619,13.3328,13.4226,10597500.0],["2010-02-11",13.3833,13.4563,13.2262,13.4058,11005400.0],["2010-02-12",13.3328,13.4675,13.215,13.417,9663100.0],["2010-02-16",13.4843,13.6246,13.3889,13.5853,10274500.0],["2010-02-17",13.6527,13.8266,13.6302,13.7537,9011200.0],["2010-02-18",13.7537,13.9613,13.7032,13.9389,11287500.0],["2010-02-19",13.9052,14.0342,13.8378,14.0006,10744300.0],["2010-02-22",14.0006,14.0174,13.7144,13.8491,8655000.0],["2010-02-23",13.8042,13.9164,13.6751,13.7144,8651000.0],["2010-02-24",13.7705,13.8827,13.6807,13.8659,8538400.0],["2010-02-25",13.7593,13.7761,13.5797,13.7368,10154800.0],["2010-02-26",13.7368,13.8154,13.72,13.7537,7107200.0],["2010-03-01",13.7986,13.821,13.6358,13.6863,10867500.0],["2010-03-02",13.7986,13.9052,13.72,13.8715,10434600.0],["2010-03-03",13.8827,13.9052,13.6078,13.6527,14351900.0],["2010-03-04",13.6807,13.7424,13.6583,13.7312,14242300.0],["2010-03-05",13.9893,14.2138,13.8996,14.1857,19878200.0],["2010-03-08",14.1577,14.225,14.1128,14.2026,12382000.0],["2010-03-09",14.1128,14.1801,14.0342,14.1409,11099800.0],["2010-03-10",14.0791,14.4046,14.0735,14.3934,16804200.0],["2010-03-11",14.3653,14.5954,14.2924,14.5673,15854200.0],["2010-03-12",14.5224,14.5729,14.4663,14.5281,11789900.0],["2010-03-15",14.4495,14.5617,14.4046,14.5617,9240300.0],["2010-03-16",14.528,14.601,14.4439,14.5842,8604800.0],["2010-03-17",14.573,14.6291,14.4663,14.5786,14715000.0],["2010-03-18",14.5393,14.6571,14.5056,14.6291,9515200.0],["2010-03-19",14.5954,14.7301,14.5112,14.5954,14936700.0],["2010-03-22",14.5505,14.9265,14.5337,14.8591,15305100.0],["2010-03-23",14.876,15.0443,14.775,15.0331,11539200.0],["2010-03-24",14.9826,15.0275,14.9433,14.977,16057600.0],["2010-03-25",15.078,15.1116,14.9826,15.0275,13528300.0],["2010-03-26",15.0443,15.0724,14.9601,14.977,12398200.0],["2010-03-29",15.0275,15.1902,14.9826,15.1509,12627600.0],["2010-03-30",15.1963,15.2929,15.0601,15.1963,15433900.0],["2010-03-31",15.1339,15.2247,14.9294,15.1623,12553700.0],["2010-04-01",15.202,15.3383,15.202,15.3043,11471400.0],["2010-04-05",15.2986,15.3042,15.0828,15.202,12281000.0],["2010-04-06",15.1736,15.202,14.9522,14.9806,10694700.0],["2010-04-07",14.9578,15.1566,14.9181,15.0771,10212200.0],["2010-04-08",15.0714,15.0714,14.8556,14.8613,13065700.0],["2010-04-09",14.8783,14.9692,14.8216,14.9067,11263700.0],["2010-04-12",14.9067,14.9919,14.85,14.9295,10925000.0],["2010-04-13",14.9011,14.9351,14.7477,14.7534,12611800.0],["2010-04-14",14.7137,14.7421,14.5319,14.5944,13460800.0],["2010-04-15",14.5603,14.5603,14.3673,14.39,18520400.0],["2010-04-16",14.3502,14.5149,14.3105,14.4695,16415400.0],["2010-04-19",14.3218,14.6625,14.1799,14.6569,23618200.0],["2010-04-20",14.6853,14.708,14.39,14.4411,13355900.0],["2010-04-21",14.4297,14.4411,14.1799,14.2537,15927600.0],["2010-04-22",14.2026,14.2253,13.788,13.8789,21751600.0],["2010-04-23",13.8959,14.106,13.6972,14.0492,13667400.0],["2010-04-26",14.0833,14.106,13.9016,13.913,10639000.0],["2010-04-27",13.8846,13.9527,13.7028,13.7483,13627700.0],["2010-04-28",13.7994,13.9641,13.6688,13.8221,14144200.0],["2010-04-29",14.3559,14.725,14.1969,14.407,20658400.0],["2010-04-30",14.4354,14.5263,14.2991,14.3729,14368200.0],["2010-05-03",14.3729,14.424,14.2537,14.2707,10414100.0],["2010-05-04",14.2537,14.5944,14.2082,14.3502,16761100.0],["2010-05-05",14.2537,14.407,14.1515,14.231,14107900.0],["2010-05-06",14.1628,14.2139,12.9476,13.788,19603200.0],["2010-05-07",13.788,14.1742,13.6688,13.8221,23348600.0],["2010-05-10",13.8221,14.0549,13.5893,13.7085,25474800.0],["2010-05-11",13.6461,14.0322,13.6404,13.8391,15508300.0],["2010-05-12",13.8902,13.913,13.7369,13.8789,10136600.0],["2010-05-13",13.8562,13.8789,13.612,13.629,13392800.0],["2010-05-14",13.629,13.629,13.2769,13.3792,14148800.0],["2010-05-17",13.487,13.629,13.2656,13.4587,13588000.0],["2010-05-18",13.5722,13.5836,13.3451,13.3735,9613700.0],["2010-05-19",13.3224,13.5438,13.2372,13.4643,16424000.0],["2010-05-20",13.2883,13.4643,13.0895,13.1122,18724700.0],["2010-05-21",13.0044,13.0895,12.7772,13.0384,17799800.0],["2010-05-24",13.0214,13.1634,12.9135,13.0555,13271000.0],["2010-05-25",12.834,12.9987,12.6296,12.9816,13904100.0],["2010-05-26",13.0782,13.1009,12.8567,12.9021,14181800.0],["2010-05-27",13.1009,13.2599,13.0668,13.2542,10743000.0],["2010-05-28",13.2769,13.3167,13.1236,13.1804,9876100.0],["2010-06-01",13.1236,13.328,13.0044,13.0725,10663800.0],["2010-06-02",13.0952,13.1974,12.9816,13.0611,17113700.0],["2010-06-03",13.1634,13.1634,12.9078,12.993,21818300.0],["2010-06-04",12.8965,12.976,12.6693,12.7431,26551500.0],["2010-06-07",13.5438,13.8335,13.3621,13.5495,42053800.0],["2010-06-08",13.5893,13.8278,13.4814,13.7994,35451700.0],["2010-06-09",13.8221,13.8562,13.6801,13.7085,21197900.0],["2010-06-10",13.8221,14.0152,13.771,13.9925,16660300.0],["2010-06-11",14.5035,14.6285,14.1685,14.2423,19790100.0],["2010-06-14",14.2423,14.4808,14.231,14.3616,16878900.0],["2010-06-15",14.4184,14.5774,14.3275,14.5547,12513000.0],["2010-06-16",14.3673,14.6966,14.3673,14.6966,15463200.0],["2010-06-17",14.6058,14.7137,14.566,14.6853,16802500.0],["2010-06-18",14.6512,14.6909,14.4581,14.6398,16430100.0],["2010-06-21",14.7023,14.7364,14.3673,14.4468,11063500.0],["2010-06-22",14.4297,14.6398,14.4127,14.4468,10918100.0],["2010-06-23",14.4411,14.4752,14.2764,14.3332,12683400.0],["2010-06-24",14.265,14.4752,14.2026,14.3957,14840000.0],["2010-06-25",14.4524,14.6682,14.3275,14.5206,26249200.0],["2010-06-28",14.5603,14.583,14.3673,14.5206,12950800.0],["2010-06-29",14.424,14.5433,14.2764,14.3616,22258500.0],["2010-06-30",14.3673,14.5054,14.2235,14.3443,18910400.0],["2010-07-01",14.2868,14.3443,13.9302,14.2408,19140500.0],["2010-07-02",14.3041,14.4018,14.0913,14.2005,9900000.0],["2010-07-06",14.3386,14.6089,14.2408,14.5169,16934800.0],["2010-07-07",14.5169,14.885,14.4536,14.839,17386500.0],["2010-07-08",14.9252,14.9252,14.6031,14.7124,16704100.0],["2010-07-09",14.7067,14.7527,14.5456,14.7239,11509100.0],["2010-07-12",14.7239,14.7239,14.4421,14.5284,12715600.0],["2010-07-13",14.5859,14.7239,14.4939,14.5571,14046200.0],["2010-07-14",14.5054,14.5284,14.3213,14.4306,14552200.0],["2010-07-15",14.4364,14.6837,14.3961,14.6664,14703100.0],["2010-07-16",14.6319,14.6492,14.4364,14.4766,13136300.0],["2010-07-19",14.5341,14.5341,14.2523,14.2868,11804800.0],["2010-07-20",14.1775,14.4306,14.0682,14.3903,10655500.0],["2010-07-21",14.3328,14.4421,14.143,14.235,9830000.0],["2010-07-22",14.3558,14.5054,14.235,14.3386,10385300.0],["2010-07-23",14.3443,14.3501,13.9532,14.1775,13043700.0],["2010-07-26",14.1315,14.3961,14.1315,14.3616,8817400.0],["2010-07-27",14.4306,14.5801,14.2868,14.5629,14152600.0],["2010-07-28",14.5226,14.5859,14.3903,14.4479,8072400.0],["2010-07-29",14.5916,14.6664,14.2926,14.4248,9463800.0],["2010-07-30",14.3673,14.4536,14.2523,14.3328,11435700.0],["2010-08-02",14.5686,14.7297,14.5456,14.6837,9770900.0],["2010-08-03",14.7527,14.8677,14.7124,14.7699,6842900.0],["2010-08-04",14.7814,15.0288,14.7297,14.9712,10233700.0],["2010-08-05",14.8562,15.1725,14.839,15.1725,12264600.0],["2010-08-06",15.1208,15.2128,14.9827,15.1668,8774900.0],["2010-08-09",15.1668,15.2646,15.1265,15.2473,6825300.0],["2010-08-10",15.138,15.4026,15.1265,15.3336,7009500.0],["2010-08-11",15.138,15.2416,15.0403,15.0978,8808100.0],["2010-08-12",14.9597,15.1783,14.954,15.1438,7350500.0],["2010-08-13",15.092,15.2186,15.0115,15.138,5760100.0],["2010-08-16",15.092,15.1495,14.977,15.115,10377700.0],["2010-08-17",15.184,15.4084,15.1035,15.2933,12325700.0],["2010-08-18",15.2588,15.2818,15.0863,15.115,12235800.0],["2010-08-19",15.069,15.1208,14.8447,14.9885,8218000.0],["2010-08-20",15.1323,15.2646,15.0,15.2071,18140100.0],["2010-08-23",15.2301,15.3911,15.1725,15.2301,12146600.0],["2010-08-24",15.1035,15.1668,14.9252,14.9655,11625900.0],["2010-08-25",14.8965,15.0403,14.8044,15.0,16809000.0],["2010-08-26",15.0173,15.0575,14.8102,14.8677,7931300.0],["2010-08-27",14.9367,15.1093,14.7584,15.023,6402300.0],["2010-08-30",14.977,15.0575,14.862,14.8677,7939800.0],["2010-08-31",15.0172,15.1495,14.9367,15.0,13407900.0],["2010-09-01",15.092,15.2703,15.0173,15.1898,9320700.0],["2010-09-02",15.1553,15.2358,15.1035,15.2013,6857700.0],["2010-09-03",15.2186,15.3106,15.1725,15.2876,6645900.0],["2010-09-07",15.2128,15.3911,15.1668,15.3048,10039200.0],["2010-09-08",15.3393,15.5119,15.3221,15.3853,8851400.0],["2010-09-09",15.4774,15.5234,15.3566,15.4544,6105100.0],["2010-09-10",15.4716,15.5867,15.3681,15.5579,8500700.0],["2010-09-13",15.6097,15.6442,15.4889,15.6212,8986500.0],["2010-09-14",15.6154,15.6442,15.4026,15.5061,10983700.0],["2010-09-15",15.4831,15.5752,15.4141,15.5349,8570200.0],["2010-09-16",15.5349,15.6154,15.4429,15.5004,8016800.0],["2010-09-17",15.5406,15.7822,15.5291,15.7074,14912300.0],["2010-09-20",15.7707,16.0295,15.765,15.995,11922000.0],["2010-09-21",16.0295,16.1043,15.9375,15.9835,37450000.0],["2010-09-22",15.9087,16.0468,15.857,16.0008,33146500.0],["2010-09-23",15.8857,16.1043,15.8397,15.9202,31214800.0],["2010-09-24",15.9605,16.064,15.857,15.8857,12524400.0],["2010-09-27",15.903,15.972,15.8685,15.8742,9206500.0],["2010-09-28",15.9202,16.0985,15.8742,16.064,9893900.0],["2010-09-29",16.0408,16.1222,15.8313,15.9244,10193600.0],["2010-09-30",15.9651,16.0175,15.7266,15.7731,11184700.0],["2010-10-01",15.7731,15.8953,15.68,15.872,8900900.0],["2010-10-04",15.68,15.7906,15.5288,15.552,9480200.0],["2010-10-05",15.6451,15.8255,15.6451,15.7906,10965500.0],["2010-10-06",15.7673,15.872,15.7615,15.8197,8154200.0],["2010-10-07",15.9069,15.9418,15.8371,15.8837,5764500.0],["2010-10-08",15.8837,15.9302,15.7673,15.8022,6549200.0],["2010-10-11",15.7906,16.0349,15.7906,15.9186,5796400.0],["2010-10-12",15.872,15.9884,15.7673,15.8429,7958100.0],["2010-10-13",15.872,15.9535,15.8429,15.9069,8904700.0],["2010-10-14",15.9477,16.0873,15.9128,16.0058,8218100.0],["2010-10-15",16.0699,16.128,15.8139,15.8255,19509900.0],["2010-10-18",15.8779,15.9011,15.68,15.9011,9713400.0],["2010-10-19",15.7266,15.7906,15.488,15.616,10937500.0],["2010-10-20",15.6044,15.7848,15.5928,15.6451,7246000.0],["2010-10-21",15.7091,15.808,15.6568,15.7731,7702100.0],["2010-10-22",15.7673,15.7964,15.6684,15.6859,4840700.0],["2010-10-25",15.7149,15.8429,15.7033,15.8022,8223200.0],["2010-10-26",15.7149,15.7557,15.5288,15.6277,9419900.0],["2010-10-27",15.5462,15.7033,15.5346,15.6335,10060800.0],["2010-10-28",15.6917,15.7266,15.552,15.7033,8278400.0],["2010-10-29",15.6917,15.7208,15.5404,15.6509,7974500.0],["2010-11-01",15.744,15.8953,15.6626,15.7498,8920500.0],["2010-11-02",15.7731,15.8487,15.5869,15.6509,9398100.0],["2010-11-03",15.6451,15.68,15.3833,15.5055,13109300.0],["2010-11-04",15.6102,15.6451,15.4531,15.6102,10087900.0],["2010-11-05",15.6393,15.6509,15.4298,15.5288,9215800.0],["2010-11-08",15.4415,15.4938,15.296,15.4008,7168800.0],["2010-11-09",15.4124,15.4124,15.2262,15.2728,8123500.0],["2010-11-10",15.2378,15.3658,15.1971,15.3077,10309800.0],["2010-11-11",15.2611,15.3077,15.2088,15.2844,6124200.0],["2010-11-12",15.2437,15.3309,15.1273,15.1389,10708700.0],["2010-11-15",15.1098,15.5171,15.0866,15.3135,14207000.0],["2010-11-16",15.2146,15.2669,15.04,15.1506,9874800.0],["2010-11-17",15.2262,15.2553,15.0109,15.104,8289900.0],["2010-11-18",15.2088,15.3542,15.1913,15.3135,8428500.0],["2010-11-19",15.1273,15.1971,15.04,15.0982,15588700.0],["2010-11-22",15.0517,15.1273,14.9528,15.0691,9397000.0],["2010-11-23",14.9469,14.9528,14.7957,14.8713,9131100.0],["2010-11-24",14.976,15.0284,14.8771,14.9237,6082600.0],["2010-11-26",14.8655,14.9237,14.8655,14.8655,2151000.0],["2010-11-29",14.7898,14.8306,14.6037,14.7898,8334700.0],["2010-11-30",14.6153,14.7782,14.6037,14.6851,11282100.0],["2010-12-01",14.9353,14.9353,14.7898,14.8713,8769900.0],["2010-12-02",14.912,15.0517,14.848,15.0342,8097300.0],["2010-12-03",14.9702,15.0866,14.9004,15.0749,8939000.0],["2010-12-06",15.0342,15.1215,15.0109,15.0633,14891200.0],["2010-12-07",15.1098,15.1331,14.9818,15.0284,8403600.0],["2010-12-08",15.0633,15.0866,14.9353,15.0691,6926100.0],["2010-12-09",15.0982,15.1098,14.9818,15.0691,5406100.0],["2010-12-10",15.0982,15.1855,15.0749,15.1506,7854900.0],["2010-12-13",15.1506,15.36,15.1273,15.2786,9690600.0],["2010-12-14",15.2844,15.4473,15.2728,15.4473,9158900.0],["2010-12-15",15.4648,15.6393,15.424,15.5055,9669200.0],["2010-12-16",15.5055,15.5928,15.4764,15.5462,6503800.0],["2010-12-17",15.5171,15.5462,15.3775,15.4124,11898000.0],["2010-12-20",15.4298,15.4822,15.4124,15.424,7340100.0],["2010-12-21",15.4764,15.5229,15.2902,15.3368,14976000.0],["2010-12-22",15.36,15.424,15.2902,15.3251,9677000.0],["2010-12-23",15.3251,15.4182,15.2844,15.3135,6983000.0],["2010-12-27",15.2844,15.4822,15.2553,15.4182,6275300.0],["2010-12-28",15.4938,15.5229,15.4008,15.4706,8532200.0],["2010-12-29",15.488,15.552,15.4473,15.4473,5491400.0],["2010-12-30",15.424,15.4764,15.3717,15.3891,4736900.0],["2010-12-31",15.4066,15.4938,15.36,15.4066,6224000.0],["2011-01-03",15.5055,15.5462,15.4531,15.4648,12585200.0],["2011-01-04",15.5171,15.5229,15.3891,15.4182,14221300.0],["2011-01-05",15.4477,15.4771,15.2474,15.3534,14248200.0],["2011-01-06",15.3239,15.4064,15.1884,15.2238,12172800.0],["2011-01-07",15.265,15.2945,15.1472,15.2002,11285500.0],["2011-01-10",15.1413,15.212,15.1177,15.1649,10536000.0],["2011-01-11",15.1708,15.1767,14.994,15.0883,10954400.0],["2011-01-12",15.1413,15.2886,15.1001,15.2886,10465100.0],["2011-01-13",15.2533,15.2886,15.1884,15.2591,7744300.0],["2011-01-14",15.2297,15.2709,15.159,15.2238,6583400.0],["2011-01-18",15.2532,15.2532,15.1177,15.1767,8633500.0],["2011-01-19",15.1413,15.2297,15.0588,15.0883,6901100.0],["2011-01-20",15.0942,15.265,15.0588,15.2179,8704400.0],["2011-01-21",15.2709,15.3711,15.2356,15.3534,18221000.0],["2011-01-24",15.3239,15.3946,15.3004,15.3181,8805900.0],["2011-01-25",15.3004,15.3475,15.2297,15.3357,7221300.0],["2011-01-26",15.3946,15.4182,15.2709,15.2768,6985200.0],["2011-01-27",15.2945,15.6716,15.2709,15.5243,13665600.0],["2011-01-28",15.5596,15.5773,15.1943,15.1943,10454400.0],["2011-01-31",15.2474,15.2591,14.8232,14.8349,15264000.0],["2011-02-01",14.9351,14.9881,14.8526,14.888,10499900.0],["2011-02-02",14.9646,14.9705,14.8762,14.8939,9808200.0],["2011-02-03",14.8173,15.1236,14.7878,15.0235,10670100.0],["2011-02-04",14.9999,15.1767,14.9174,15.1413,7095800.0],["2011-02-07",15.2356,15.3475,15.1943,15.2179,11574000.0],["2011-02-08",15.265,15.3004,15.1472,15.1708,8413200.0],["2011-02-09",15.1708,15.2238,15.0942,15.1531,8426200.0],["2011-02-10",15.159,15.1708,15.0235,15.047,9340900.0],["2011-02-11",15.0235,15.0235,14.8526,14.8585,10407700.0],["2011-02-14",14.8821,15.0824,14.8644,15.0588,9594800.0],["2011-02-15",14.941,15.0883,14.9233,15.0883,6863900.0],["2011-02-16",15.0824,15.1649,15.0353,15.0942,6361200.0],["2011-02-17",15.0765,15.1943,15.0235,15.1826,5630100.0],["2011-02-18",15.1295,15.1531,14.9174,15.0176,15697900.0],["2011-02-22",14.9233,15.0294,14.8055,14.9528,8956200.0],["2011-02-23",14.9115,14.994,14.8467,14.8585,9301400.0],["2011-02-24",14.8291,15.0058,14.8291,14.9646,9569400.0],["2011-02-25",14.9705,15.0353,14.888,15.0176,7071100.0],["2011-02-28",15.0765,15.212,15.0588,15.2061,10480400.0],["2011-03-01",15.1177,15.2238,15.0588,15.0706,9894600.0],["2011-03-02",15.1001,15.106,14.8762,14.9587,8976300.0],["2011-03-03",15.0588,15.4477,15.0176,15.4005,31795200.0],["2011-03-04",15.4123,15.5714,15.3593,15.5714,31690800.0],["2011-03-07",15.5655,15.6126,15.4359,15.5007,33765100.0],["2011-03-08",15.5419,15.6303,15.4536,15.5832,13386200.0],["2011-03-09",15.5243,15.5832,15.4653,15.5243,8473000.0],["2011-03-10",15.4595,15.5478,15.3946,15.4712,9851900.0],["2011-03-11",15.4241,15.5714,15.3946,15.5596,9145900.0],["2011-03-14",15.4005,15.536,15.3298,15.4359,10857200.0],["2011-03-15",15.1884,15.2474,15.0529,15.0647,22968200.0],["2011-03-16",15.047,15.047,14.7112,14.7112,13479200.0],["2011-03-17",14.8644,15.0412,14.8173,14.9822,14734400.0],["2011-03-18",15.106,15.2179,15.0235,15.159,13586500.0],["2011-03-21",15.2591,15.4241,15.2179,15.3181,10641400.0],["2011-03-22",15.7599,15.8483,15.4771,15.4889,19915300.0],["2011-03-23",15.4064,15.4889,15.2356,15.4123,14532100.0],["2011-03-24",15.4123,15.6244,15.3652,15.5714,10153000.0],["2011-03-25",15.6185,16.4728,15.4889,16.0781,41333500.0],["2011-03-28",16.1134,16.1311,15.8719,15.8954,18382900.0],["2011-03-29",15.919,15.9602,15.7894,15.8129,18686100.0],["2011-03-30",15.8905,15.9979,15.7414,15.7891,19094600.0],["2011-03-31",15.7831,15.9144,15.6101,15.7652,16903600.0],["2011-04-01",15.8129,15.9024,15.7473,15.7831,10022000.0],["2011-04-04",15.795,16.1052,15.795,15.9382,10411000.0],["2011-04-05",15.9084,16.0575,15.8547,16.0277,11368500.0],["2011-04-06",16.0635,16.2782,16.0396,16.2186,15439700.0],["2011-04-07",16.2126,16.2543,16.0814,16.1529,13092700.0],["2011-04-08",16.141,16.4333,16.1291,16.4094,16202100.0],["2011-04-11",16.2961,16.4989,16.2901,16.3438,11106400.0],["2011-04-12",16.2424,16.4751,16.2424,16.3677,10329900.0],["2011-04-13",16.3915,16.4035,16.2305,16.3021,9581900.0],["2011-04-14",16.2424,16.5347,16.2305,16.4691,12733800.0],["2011-04-15",16.5168,16.6838,16.4989,16.6301,12633800.0],["2011-04-18",16.5049,16.5108,16.3319,16.4512,12049600.0],["2011-04-19",16.5108,16.5943,16.32,16.3736,9688400.0],["2011-04-20",16.4929,16.5943,16.4393,16.5228,10381100.0],["2011-04-21",16.4929,16.6719,16.475,16.5943,8848600.0],["2011-04-25",16.5108,16.6182,16.4691,16.5466,5922700.0],["2011-04-26",16.5943,16.8031,16.5943,16.7733,11200000.0],["2011-04-27",16.7673,16.9642,16.7673,16.8687,11753600.0],["2011-04-28",16.9582,17.0,16.7912,16.8747,11379700.0],["2011-04-29",16.9045,16.9343,16.6421,16.7614,8462200.0],["2011-05-02",16.8449,17.0417,16.8389,16.9701,10287100.0],["2011-05-03",17.0,17.2684,16.9761,17.1968,23057200.0],["2011-05-04",17.0894,17.1729,16.9463,17.1252,11826400.0],["2011-05-05",17.0835,17.1372,16.9105,16.994,8936500.0],["2011-05-06",17.0775,17.1789,17.0238,17.0835,8432800.0],["2011-05-09",17.0954,17.1789,16.9463,17.1312,7200900.0],["2011-05-10",17.1431,17.1908,16.9761,17.1849,8036400.0],["2011-05-11",17.0238,17.2266,17.0179,17.155,10330800.0],["2011-05-12",17.1193,17.2743,17.0059,17.2445,9947200.0],["2011-05-13",17.1908,17.2922,17.1133,17.1849,9654900.0],["2011-05-16",17.1908,17.2803,17.1431,17.1729,6786000.0],["2011-05-17",17.1014,17.1193,16.8747,17.0894,11503400.0],["2011-05-18",17.0656,17.2147,16.9701,17.2147,9400200.0],["2011-05-19",17.2386,17.2386,16.9582,17.0596,8891100.0],["2011-05-20",16.988,17.0238,16.7733,16.9224,10219600.0],["2011-05-23",16.7733,16.8508,16.7017,16.821,8238400.0],["2011-05-24",16.8389,16.9403,16.7614,16.8508,5825900.0],["2011-05-25",16.7494,16.8926,16.7136,16.8687,7316000.0],["2011-05-26",16.8031,16.9761,16.7673,16.9463,7890600.0],["2011-05-27",16.9761,17.0,16.8926,16.9821,4619300.0],["2011-05-31",17.0715,17.155,16.988,17.155,7733300.0],["2011-06-01",17.1252,17.155,16.8449,16.8628,10176700.0],["2011-06-02",16.8508,16.8508,16.7077,16.7554,8089900.0],["2011-06-03",16.6361,16.7256,16.6122,16.6898,10005600.0],["2011-06-06",16.5765,16.7315,16.3736,16.6838,13975400.0],["2011-06-07",16.6898,16.8628,16.6838,16.6957,7886800.0],["2011-06-08",16.6779,16.7315,16.6063,16.654,9539900.0],["2011-06-09",16.7077,16.7315,16.5944,16.6182,11632100.0],["2011-06-10",16.5824,16.6003,16.3617,16.3736,11480400.0],["2011-06-13",16.3617,16.5108,16.3558,16.4631,10384000.0],["2011-06-14",16.5347,16.5943,16.5049,16.5168,10281100.0],["2011-06-15",16.4333,16.5287,16.2961,16.3558,8429900.0],["2011-06-16",16.2126,16.475,16.2126,16.3856,9352200.0],["2011-06-17",16.487,16.5884,16.3677,16.4154,11448500.0],["2011-06-20",16.4154,16.6063,16.3915,16.5884,7182500.0],["2011-06-21",16.6779,16.7673,16.6063,16.6898,15506100.0],["2011-06-22",16.648,16.7733,16.5407,16.5466,8188000.0],["2011-06-23",17.5965,17.6203,17.1968,17.4951,35227700.0],["2011-06-24",17.4533,17.4891,17.2386,17.2565,19131600.0],["2011-06-27",17.3161,17.3698,16.8986,16.9821,19192000.0],["2011-06-28",17.0477,17.0954,17.0,17.0596,10666500.0],["2011-06-29",17.0656,17.2829,17.0596,17.2225,11223000.0],["2011-06-30",17.2889,17.5001,17.2829,17.476,11196800.0],["2011-07-01",17.47,17.5906,17.47,17.5906,8148400.0],["2011-07-05",17.5182,17.6269,17.4941,17.5967,9084500.0],["2011-07-06",17.5786,17.6691,17.5484,17.6329,9019400.0],["2011-07-07",17.7234,17.7475,17.5906,17.7234,11489700.0],["2011-07-08",17.657,17.7053,17.47,17.5725,9336500.0],["2011-07-11",17.4398,17.5122,17.3674,17.4337,7277900.0],["2011-07-12",17.3794,17.5665,17.3432,17.5062,9384500.0],["2011-07-13",17.5605,17.7174,17.4519,17.5182,8709900.0],["2011-07-14",17.5062,17.6751,17.3975,17.5605,8561100.0],["2011-07-15",17.5605,17.5967,17.3553,17.482,11333200.0],["2011-07-18",17.3674,17.4277,17.1984,17.295,9832700.0],["2011-07-19",17.3312,17.4639,17.2889,17.3855,11106000.0],["2011-07-20",17.3915,17.5665,17.3191,17.4337,9708200.0],["2011-07-21",17.5303,17.9406,17.5182,17.8381,12832600.0],["2011-07-22",17.8562,17.8743,17.7113,17.7958,7262300.0],["2011-07-25",17.6329,17.8079,17.5967,17.6269,8145600.0],["2011-07-26",17.6087,17.6389,17.482,17.5243,8764000.0],["2011-07-27",17.47,17.5424,17.2467,17.2648,12779800.0],["2011-07-28",17.3251,17.7113,17.3251,17.5303,15345900.0],["2011-07-29",17.4036,17.47,17.2286,17.295,11105600.0],["2011-08-01",17.5363,17.5544,17.0475,17.2286,14078300.0],["2011-08-02",17.3734,17.4881,16.9148,16.9208,15846800.0],["2011-08-03",16.9389,17.0837,16.7458,17.0717,16006200.0],["2011-08-04",16.8906,16.8967,16.3898,16.4019,16561400.0],["2011-08-05",16.5286,16.776,16.0639,16.5527,19459800.0],["2011-08-08",16.1061,16.4018,15.907,15.9191,32386200.0],["2011-08-09",16.088,16.3777,15.5027,16.3536,24397100.0],["2011-08-10",16.2148,16.3958,15.907,15.9674,23107800.0],["2011-08-11",16.1484,16.9268,16.1243,16.776,21417100.0],["2011-08-12",16.9087,16.9993,16.6975,16.8786,13780300.0],["2011-08-15",16.9932,17.0174,16.7639,16.9993,10888000.0],["2011-08-16",17.0174,17.2648,16.8182,17.132,11373700.0],["2011-08-17",17.1924,17.3312,17.0958,17.2044,8723300.0],["2011-08-18",16.9148,17.0174,16.6553,16.8062,16375100.0],["2011-08-19",16.6855,17.0415,16.6674,16.8243,16406900.0],["2011-08-22",17.0777,17.2829,16.8605,16.9269,13334600.0],["2011-08-23",17.0113,17.3674,16.9932,17.3553,12255500.0],["2011-08-24",17.301,17.47,17.2346,17.4458,12907900.0],["2011-08-25",17.4337,17.4337,17.0837,17.1863,10479800.0],["2011-08-26",17.132,17.4337,16.8243,17.3312,10864900.0],["2011-08-29",17.6812,17.7536,17.5605,17.6751,12814300.0],["2011-08-30",17.5786,17.6812,17.3613,17.5725,16093500.0],["2011-08-31",17.6872,18.0553,17.6631,17.9527,16926200.0],["2011-09-01",17.9527,18.1036,17.8622,17.9165,12358400.0],["2011-09-02",17.7415,17.8863,17.482,17.5062,14927800.0],["2011-09-06",17.2105,17.7113,17.1199,17.645,17942400.0],["2011-09-07",17.8381,18.0855,17.7355,18.0493,13060900.0],["2011-09-08",17.8562,18.1881,17.832,18.007,12042200.0],["2011-09-09",17.8139,17.9527,17.476,17.5967,13905800.0],["2011-09-12",17.4036,17.7717,17.3191,17.7656,12953400.0],["2011-09-13",17.7415,17.8743,17.6329,17.832,9014800.0],["2011-09-14",17.9648,18.0613,17.6872,17.8803,11541700.0],["2011-09-15",18.0131,18.0794,17.8924,18.0794,7738700.0],["2011-09-16",18.1217,18.4234,18.0855,18.4234,15753300.0],["2011-09-19",18.4234,18.6648,18.3932,18.5381,18162800.0],["2011-09-20",18.6588,19.0932,18.5079,19.0027,18573800.0],["2011-09-21",19.0269,19.1777,18.6769,18.6769,14027200.0],["2011-09-22",18.2907,18.6346,18.2122,18.4777,23164000.0],["2011-09-23",18.3208,18.8036,17.8984,18.6407,19651900.0],["2011-09-26",18.7976,18.8519,18.5562,18.6708,21086600.0],["2011-09-27",18.9967,19.0088,18.7855,18.8519,14637800.0],["2011-09-28",18.7975,18.9484,18.5803,18.6105,13671900.0],["2011-09-29",18.7855,18.9545,18.5441,18.7794,16176300.0],["2011-09-30",18.6527,19.2562,18.5743,18.9363,16123600.0],["2011-10-03",18.8881,19.2682,18.8036,19.0027,25810600.0],["2011-10-04",18.7493,19.3648,18.6769,19.3648,26900000.0],["2011-10-05",19.3045,19.7631,19.1958,19.751,23871700.0],["2011-10-06",19.7022,19.8424,19.5803,19.7815,23455700.0],["2011-10-07",19.7937,19.8729,19.6779,19.7388,18925800.0],["2011-10-10",20.0009,20.0497,19.9034,20.0131,12895400.0],["2011-10-11",19.8851,20.1655,19.8668,20.0924,13077000.0],["2011-10-12",20.0802,20.2387,19.9766,20.007,12440600.0],["2011-10-13",19.879,20.0741,19.879,19.9705,9967300.0],["2011-10-14",20.0802,20.1168,19.6169,19.7754,16447400.0],["2011-10-17",19.6047,19.8425,19.5742,19.7754,10158000.0],["2011-10-18",19.7266,19.9827,19.5742,19.8485,11930900.0],["2011-10-19",19.8607,19.9766,19.6291,19.7205,10773100.0],["2011-10-20",19.751,19.9156,19.6657,19.7754,11623900.0],["2011-10-21",19.9522,19.9888,19.7388,19.8485,11330100.0],["2011-10-24",19.8181,19.8973,19.7266,19.8303,10371700.0],["2011-10-25",19.8181,19.8607,19.5559,19.5742,11565100.0],["2011-10-26",19.5803,19.8364,19.4523,19.8181,11713200.0],["2011-10-27",20.2265,20.2814,19.751,20.1107,18977200.0],["2011-10-28",19.7449,19.94,19.3548,19.562,20610400.0],["2011-10-31",19.4401,19.5559,19.245,19.2572,10719800.0],["2011-11-01",18.9402,19.3548,18.9037,19.0865,16254900.0],["2011-11-02",19.2572,19.2938,18.8305,19.0012,12778900.0],["2011-11-03",19.1292,19.3852,19.0804,19.3487,13186300.0],["2011-11-04",19.1475,19.2511,18.9524,19.1048,12622400.0],["2011-11-07",19.0195,19.178,18.9585,19.1353,7955600.0],["2011-11-08",19.1536,19.3548,19.0926,19.3426,10893700.0],["2011-11-09",19.1109,19.1414,18.8,18.8793,10477200.0],["2011-11-10",18.9951,19.1475,18.8915,19.0926,8795300.0],["2011-11-11",19.2938,19.4767,19.2816,19.3792,7582600.0],["2011-11-14",19.2572,19.3426,19.1475,19.2085,8602200.0],["2011-11-15",19.1353,19.2389,19.0195,19.0256,9973500.0],["2011-11-16",18.9098,19.0439,18.7817,18.8,9872000.0],["2011-11-17",18.7939,18.8305,18.483,18.672,10120700.0],["2011-11-18",18.7696,18.8854,18.672,18.7817,8811100.0],["2011-11-21",18.5867,18.672,18.416,18.544,8470000.0],["2011-11-22",18.5745,18.6903,18.4708,18.5989,9179800.0],["2011-11-23",18.5013,18.5562,18.3794,18.3794,6794000.0],["2011-11-25",18.3855,18.5135,18.3489,18.3855,3386800.0],["2011-11-28",18.7756,18.989,18.6598,18.9646,10720300.0],["2011-11-29",19.0378,19.2938,18.9951,19.2024,9862500.0],["2011-11-30",19.6413,19.9522,19.6108,19.9461,14641500.0],["2011-12-01",19.6779,20.1777,19.6718,20.0558,13312000.0],["2011-12-02",20.1411,20.2448,19.9644,19.9766,14539100.0],["2011-12-05",20.0436,20.2326,19.9217,20.0131,15191100.0],["2011-12-06",20.0375,20.3301,20.007,20.1899,11189300.0],["2011-12-07",20.1655,20.5557,20.1594,20.4399,12936900.0],["2011-12-08",20.2631,20.5191,20.2631,20.3057,10612200.0],["2011-12-09",20.3972,20.5191,20.2935,20.4459,7843600.0],["2011-12-12",20.3423,20.4764,20.1351,20.2265,8855100.0],["2011-12-13",20.3057,20.5313,20.2814,20.4399,10679400.0],["2011-12-14",20.3911,20.6349,20.3301,20.5679,11432600.0],["2011-12-15",20.7142,20.9702,20.6898,20.891,11561800.0],["2011-12-16",20.9763,21.0312,20.7751,20.8605,15431900.0],["2011-12-19",20.9092,21.1409,20.8361,20.891,8268100.0],["2011-12-20",21.0556,21.464,21.0068,21.3543,17004600.0],["2011-12-21",21.275,21.5128,21.2628,21.5128,8166400.0],["2011-12-22",21.4579,21.5493,21.336,21.3908,9068700.0],["2011-12-23",21.4213,21.4762,21.3238,21.403,8912000.0],["2011-12-27",21.3908,21.5249,21.3482,21.4762,7208100.0],["2011-12-28",21.4884,21.5127,21.336,21.3725,4715700.0],["2011-12-29",21.3543,21.5188,21.3055,21.5006,6467900.0],["2011-12-30",21.5188,21.6042,21.4701,21.4823,5149500.0],["2012-01-03",21.5371,21.6042,21.214,21.3421,17234600.0],["2012-01-04",21.2805,21.3236,21.0281,21.1389,11616200.0],["2012-01-05",20.9296,21.0835,20.7819,21.0281,13196700.0],["2012-01-06",21.0589,21.1635,21.0096,21.0651,7916000.0],["2012-01-09",20.9912,21.0343,20.7142,20.8742,15949000.0],["2012-01-10",21.1081,21.3667,21.022,21.3113,12398000.0],["2012-01-11",21.1943,21.2374,20.9112,20.9912,11328600.0],["2012-01-12",21.0589,21.0651,20.8619,21.0035,8761100.0],["2012-01-13",20.8619,20.8804,20.7573,20.8065,6990300.0],["2012-01-17",20.8681,21.0466,20.7265,20.7573,10894300.0],["2012-01-18",20.7634,20.8804,20.708,20.7634,9061100.0],["2012-01-19",20.6834,20.6895,20.0493,20.1355,26196700.0],["2012-01-20",20.0617,20.2032,20.0247,20.0986,16611700.0],["2012-01-23",20.1109,20.1602,19.9816,19.9878,15377000.0],["2012-01-24",19.9385,20.0432,19.8339,19.8524,11439100.0],["2012-01-25",19.9509,20.154,19.8708,20.1294,17253400.0],["2012-01-26",20.1971,20.2956,19.8401,19.9939,18843500.0],["2012-01-27",20.0063,20.0309,19.7046,19.877,12028200.0],["2012-01-30",19.7354,19.8955,19.7046,19.8524,8272900.0],["2012-01-31",19.877,19.9878,19.6308,19.8462,11707700.0],["2012-02-01",20.0247,20.0678,19.8893,19.9632,11873300.0],["2012-02-02",20.0432,20.0432,19.8031,19.8893,7294500.0],["2012-02-03",19.9632,20.0432,19.8093,19.8585,8353500.0],["2012-02-06",19.8401,19.9324,19.7539,19.7785,6610800.0],["2012-02-07",19.7231,19.8277,19.7108,19.7908,8809400.0],["2012-02-08",19.7292,19.797,19.6554,19.7477,7321900.0],["2012-02-09",19.7354,19.7785,19.5754,19.6923,6452400.0],["2012-02-10",19.5446,19.6615,19.483,19.6369,8086900.0],["2012-02-13",19.6677,19.7169,19.2737,19.6923,8311400.0],["2012-02-14",19.6431,19.7169,19.4892,19.6061,8160100.0],["2012-02-15",19.6,19.6923,19.5076,19.6184,8450500.0],["2012-02-16",19.6308,19.7785,19.5815,19.7231,8739200.0],["2012-02-17",20.0986,20.4741,20.0063,20.3879,20494900.0],["2012-02-21",20.4125,20.431,19.8524,19.8955,12504200.0],["2012-02-22",19.877,19.9878,19.8031,19.8401,11632300.0],["2012-02-23",19.8462,19.9509,19.8154,19.9139,7311300.0],["2012-02-24",19.9324,20.1232,19.9139,20.0678,7222800.0],["2012-02-27",19.9816,20.154,19.9262,20.0986,5618900.0],["2012-02-28",20.074,20.0924,19.9447,19.9755,9342000.0],["2012-02-29",20.0186,20.0309,19.8031,19.8031,10314200.0],["2012-03-01",19.7292,20.1232,19.7292,20.0924,12020500.0],["2012-03-02",20.0432,20.1417,19.9816,20.0617,6648200.0],["2012-03-05",19.9816,20.2833,19.957,20.2648,6881900.0],["2012-03-06",20.1171,20.2032,19.8647,19.9016,9301800.0],["2012-03-07",19.8955,20.0247,19.7539,19.9939,6594700.0],["2012-03-08",20.154,20.2402,20.0863,20.1786,5477800.0],["2012-03-09",20.1971,20.2833,20.1602,20.2586,5708600.0],["2012-03-12",20.2032,20.3633,20.2032,20.3448,6172300.0],["2012-03-13",20.4187,20.5911,20.351,20.5726,8169300.0],["2012-03-14",20.5664,20.7019,20.5541,20.6526,7453600.0],["2012-03-15",20.5911,20.6649,20.3818,20.4556,9569600.0],["2012-03-16",20.4433,20.5664,20.3818,20.4248,9244600.0],["2012-03-19",20.3756,20.4433,20.3448,20.4064,5832500.0],["2012-03-20",20.4187,20.4495,20.3141,20.3633,4432500.0],["2012-03-21",20.3633,20.4125,20.2217,20.3879,9736600.0],["2012-03-22",20.3325,20.3941,20.2156,20.2525,24128300.0],["2012-03-23",20.2956,20.3325,20.1602,20.2894,25022400.0],["2012-03-26",20.4002,20.6772,20.3756,20.6772,24620100.0],["2012-03-27",20.7019,20.7819,20.628,20.7265,6417600.0],["2012-03-28",20.6649,20.8373,20.6095,20.7265,9889400.0],["2012-03-29",20.7573,20.7757,20.4679,20.6588,6498900.0],["2012-03-30",20.7326,20.8804,20.6711,20.7757,7843700.0],["2012-04-02",20.7142,20.8865,20.7019,20.8619,8389100.0],["2012-04-03",20.8059,21.0795,20.8059,21.0609,11729500.0],["2012-04-04",20.8806,21.036,20.8806,20.9552,6448000.0],["2012-04-05",20.8619,20.9614,20.7997,20.9427,6001100.0],["2012-04-09",20.7375,20.8122,20.5448,20.5448,9053000.0],["2012-04-10",20.5199,20.5759,20.1903,20.1903,11257400.0],["2012-04-11",20.2961,20.3831,20.2214,20.265,9800400.0],["2012-04-12",20.3023,20.3023,20.1406,20.2401,8478400.0],["2012-04-13",20.1841,20.2525,20.0722,20.2339,12085200.0],["2012-04-16",20.2836,20.5199,20.265,20.4764,10409500.0],["2012-04-17",20.551,20.7811,20.4577,20.7624,9785900.0],["2012-04-18",20.7251,20.9552,20.6567,20.8744,10013100.0],["2012-04-19",21.5894,21.7635,21.0174,21.0982,23492000.0],["2012-04-20",21.1604,21.3096,21.0609,21.2847,13795000.0],["2012-04-23",21.1106,21.2412,21.036,21.1044,6890800.0],["2012-04-24",21.0422,21.2101,21.036,21.1231,7603700.0],["2012-04-25",21.2163,21.3345,21.2039,21.3221,7869300.0],["2012-04-26",21.3594,21.3594,20.8246,20.9925,13859400.0],["2012-04-27",20.9117,21.0111,20.694,20.7189,12520000.0],["2012-04-30",20.6629,20.7873,20.6256,20.75,7749700.0],["2012-05-01",20.8619,20.9801,20.7624,20.8433,8310800.0],["2012-05-02",20.7624,20.9552,20.7624,20.8246,6721700.0],["2012-05-03",20.7375,20.9427,20.694,20.8308,6468800.0],["2012-05-04",20.7686,20.9925,20.7251,20.75,7789800.0],["2012-05-07",20.6567,20.9117,20.6443,20.806,7452200.0],["2012-05-08",20.6878,20.7251,20.495,20.6505,10327600.0],["2012-05-09",20.5199,20.6007,20.3831,20.4018,8625900.0],["2012-05-10",20.551,20.7127,20.5013,20.638,8881900.0],["2012-05-11",20.6629,20.7002,20.5634,20.5883,6472900.0],["2012-05-14",20.495,20.6381,20.3707,20.4639,6922000.0],["2012-05-15",20.3893,20.5821,20.3831,20.5075,10180500.0],["2012-05-16",20.6754,20.7002,20.4577,20.5323,9703900.0],["2012-05-17",20.6132,20.7438,20.3645,20.3645,13313800.0],["2012-05-18",20.4142,20.5137,20.2712,20.3458,11234600.0],["2012-05-21",20.3645,20.4515,20.2214,20.3396,7925300.0],["2012-05-22",20.3209,20.5324,20.3023,20.4142,8732400.0],["2012-05-23",20.3707,20.4329,20.122,20.2214,7728600.0],["2012-05-24",20.2152,20.5324,20.2152,20.5137,7344200.0],["2012-05-25",20.4764,20.7065,20.4702,20.5759,5297600.0],["2012-05-29",20.5697,20.8122,20.551,20.7313,7514300.0],["2012-05-30",20.6443,20.9241,20.6194,20.8184,10142900.0],["2012-05-31",20.7749,20.9365,20.6318,20.7313,10362900.0],["2012-06-01",20.4391,20.7313,20.4142,20.7251,12350700.0],["2012-06-04",21.1542,21.1853,20.694,20.9303,15818500.0],["2012-06-05",20.8681,21.0858,20.8433,21.0795,9935500.0],["2012-06-06",21.1853,21.2101,21.0485,21.1666,12122200.0],["2012-06-07",21.2474,21.3345,21.2039,21.2972,15363600.0],["2012-06-08",21.2412,21.378,21.1977,21.3718,7562300.0],["2012-06-11",21.4713,21.5024,21.2474,21.2537,6575800.0],["2012-06-12",21.3283,21.378,21.1231,21.2972,8889600.0],["2012-06-13",21.235,21.4216,21.2164,21.2723,6615800.0],["2012-06-14",21.3221,21.6578,21.3034,21.4837,11720900.0],["2012-06-15",21.5459,21.5832,21.2661,21.2847,15927900.0],["2012-06-18",21.235,21.5397,21.2163,21.5024,8443700.0],["2012-06-19",21.6143,21.7014,21.577,21.6578,8165000.0],["2012-06-20",21.6143,21.6703,21.4216,21.6019,8677200.0],["2012-06-21",21.6703,21.7511,21.5832,21.633,8540100.0],["2012-06-22",21.6951,21.9998,21.6454,21.9874,29308900.0],["2012-06-25",21.0733,21.4029,21.0609,21.2226,21542000.0],["2012-06-26",21.2039,21.5708,21.2039,21.4651,8645800.0],["2012-06-27",21.6765,21.8693,21.5894,21.8195,7208800.0],["2012-06-28",21.7573,21.8382,21.5583,21.8133,12169400.0],["2012-06-29",21.9501,22.3543,21.9501,22.3543,11189900.0],["2012-07-02",22.2237,22.5968,22.205,22.4165,15679900.0],["2012-07-03",22.2909,22.2972,21.8264,21.9143,12136700.0],["2012-07-05",21.8892,21.9645,21.7824,21.8264,7854400.0],["2012-07-06",21.7134,21.8766,21.5753,21.7259,7690000.0],["2012-07-09",21.6506,21.9896,21.6381,21.9833,7392500.0],["2012-07-10",22.0335,22.0461,21.7448,21.795,10639600.0],["2012-07-11",21.8452,21.8892,21.613,21.7134,9025400.0],["2012-07-12",21.682,22.0084,21.6318,21.9143,9741900.0],["2012-07-13",21.9708,22.2846,21.9456,22.203,8481600.0],["2012-07-16",22.2281,22.3411,22.0838,22.2407,7381600.0],["2012-07-17",22.2783,22.6362,22.2407,22.5859,9475300.0],["2012-07-18",22.5357,22.6927,22.4918,22.655,8134100.0],["2012-07-19",22.6613,22.6927,22.5483,22.6927,7310200.0],["2012-07-20",22.6362,22.6362,22.2156,22.2344,10395500.0],["2012-07-23",22.0398,22.0838,21.908,21.9519,7246100.0],["2012-07-24",21.9708,21.9708,21.682,21.8013,6375000.0],["2012-07-25",21.8515,22.0649,21.6443,21.9394,6643800.0],["2012-07-26",22.2344,22.5671,22.0712,22.4729,9307000.0],["2012-07-27",22.5922,22.7115,22.5608,22.6299,15218900.0],["2012-07-30",22.5671,22.5922,22.3286,22.3662,7356100.0],["2012-07-31",22.4039,22.4729,22.2972,22.3474,7621200.0],["2012-08-01",22.429,22.5985,22.3097,22.3474,7036200.0],["2012-08-02",20.7655,21.0103,20.3449,20.4328,43520300.0],["2012-08-03",20.6902,20.7781,20.4391,20.4893,18310300.0],["2012-08-06",20.5772,20.6023,20.4202,20.4579,11520900.0],["2012-08-07",20.5207,20.5772,20.414,20.4265,8109000.0],["2012-08-08",20.4265,20.4265,20.0875,20.1503,13485200.0],["2012-08-09",20.1692,20.2319,19.9118,19.9432,15341900.0],["2012-08-10",19.9494,20.0499,19.8804,19.9181,17032900.0],["2012-08-13",19.8804,19.9055,19.7611,19.8176,12806000.0],["2012-08-14",19.8365,19.9306,19.7737,19.9181,12160500.0],["2012-08-15",19.8804,20.0813,19.8804,20.0122,9877100.0],["2012-08-16",19.9997,20.1315,19.9306,20.0373,9925000.0],["2012-08-17",20.1001,20.1315,19.7549,19.8176,13685400.0],["2012-08-20",19.78,19.9118,19.6921,19.8992,12007400.0],["2012-08-21",19.893,19.9871,19.78,19.849,9224900.0],["2012-08-22",19.8051,19.9683,19.7988,19.9683,8895800.0],["2012-08-23",20.0373,20.3449,20.0122,20.1817,15440400.0],["2012-08-24",20.2633,20.5521,20.2131,20.4454,11764600.0],["2012-08-27",20.4767,20.7027,20.3826,20.6462,11115100.0],["2012-08-28",20.5772,20.8094,20.5395,20.6902,10661300.0],["2012-08-29",20.6525,20.7906,20.5646,20.6525,8310400.0],["2012-08-30",20.5772,20.6965,20.5521,20.6337,6069900.0],["2012-08-31",20.7404,20.8785,20.6211,20.7216,7334600.0],["2012-09-04",20.7404,20.8597,20.6525,20.8032,6710300.0],["2012-09-05",20.8408,20.9099,20.6149,20.7655,8719100.0],["2012-09-06",20.9224,21.0292,20.7718,21.0292,7600700.0],["2012-09-07",21.0166,21.0794,20.7906,20.9036,7820400.0],["2012-09-10",20.8408,20.9162,20.7969,20.8032,7961100.0],["2012-09-11",21.0668,21.1861,20.9978,21.0668,10657900.0],["2012-09-12",21.0794,21.1484,21.0292,21.0919,6952900.0],["2012-09-13",21.0605,21.2489,20.9538,21.161,10064300.0],["2012-09-14",21.1421,21.1861,20.8032,20.8659,11750300.0],["2012-09-17",20.9036,20.9538,20.6713,20.7592,17065300.0],["2012-09-18",20.7153,20.8283,20.6274,20.6525,14646500.0],["2012-09-19",20.7278,20.7781,20.6211,20.6525,11071100.0],["2012-09-20",20.6211,20.7781,20.6023,20.7655,10385700.0],["2012-09-21",20.822,21.161,20.7655,21.0982,11939900.0],["2012-09-24",21.0919,21.3179,21.0417,21.2614,9157300.0],["2012-09-25",21.3744,21.4937,21.2865,21.3242,11356100.0],["2012-09-26",21.3556,21.3744,21.0982,21.1296,8614600.0],["2012-09-27",21.2677,21.3367,21.1986,21.2489,6777000.0],["2012-09-28",21.2049,21.2614,21.117,21.1861,20973000.0],["2012-10-01",21.2112,21.4246,21.2049,21.2865,20400900.0],["2012-10-02",21.3367,21.4372,21.1861,21.3116,9158900.0],["2012-10-03",21.299,22.5671,21.1721,21.2799,7483600.0],["2012-10-04",21.2546,21.5272,21.2482,21.3624,7255700.0],["2012-10-05",21.4258,21.4575,21.2736,21.3307,6661000.0],["2012-10-08",21.2609,21.356,21.1595,21.2799,5185600.0],["2012-10-09",21.2355,21.3433,21.0707,21.0707,7655000.0],["2012-10-10",21.0707,21.1721,20.9375,21.0897,10613600.0],["2012-10-11",21.1278,21.1721,20.8741,20.8931,10372200.0],["2012-10-12",20.9565,21.1151,20.9058,20.9819,6380100.0],["2012-10-15",20.9565,21.9077,20.9248,21.5145,22299900.0],["2012-10-16",21.5906,21.7872,21.5653,21.6414,9745800.0],["2012-10-17",21.7301,21.8379,21.6794,21.7999,5984100.0],["2012-10-18",21.7492,21.7935,21.6857,21.7428,6131700.0],["2012-10-19",21.7175,21.7365,21.3941,21.4385,8548500.0],["2012-10-22",21.337,21.5843,21.2863,21.5843,9672100.0],["2012-10-23",21.375,21.4004,20.9882,21.077,10124300.0],["2012-10-24",20.8297,21.058,20.7346,20.9565,12524100.0],["2012-10-25",21.0643,21.3877,21.0136,21.3877,16764500.0],["2012-10-26",21.4385,21.4511,21.2038,21.318,9164400.0],["2012-10-31",21.3053,21.3624,20.9439,21.0834,7950500.0],["2012-11-01",21.2229,21.4702,21.2038,21.2292,11474400.0],["2012-11-02",21.3433,21.4004,21.0326,21.039,14852500.0],["2012-11-05",20.9882,21.058,20.9058,20.9819,7639500.0],["2012-11-06",21.0517,21.2102,20.9502,21.096,7544000.0],["2012-11-07",20.9566,20.9946,20.5,20.6839,9236800.0],["2012-11-08",20.6332,20.6776,20.3669,20.3669,7168200.0],["2012-11-09",20.3098,20.5697,20.2844,20.4366,6998300.0],["2012-11-12",20.4112,20.4493,20.24,20.2527,8011000.0],["2012-11-13",20.1703,20.4176,20.1322,20.2083,6693800.0],["2012-11-14",20.1956,20.2274,19.8976,19.961,11417900.0],["2012-11-15",19.8976,19.8976,19.4284,19.5362,23036600.0],["2012-11-16",19.5172,20.183,19.4981,20.1069,18815600.0],["2012-11-19",20.2337,20.3225,20.1513,20.3098,8238100.0],["2012-11-20",20.3225,20.4112,20.202,20.3859,6498200.0],["2012-11-21",20.4493,20.5634,20.3161,20.5507,5576100.0],["2012-11-23",20.6078,20.7156,20.5761,20.6839,3453800.0],["2012-11-26",20.6141,20.7536,20.538,20.7536,6785100.0],["2012-11-27",20.7346,20.8107,20.6522,20.6776,6876300.0],["2012-11-28",20.5951,20.7853,20.3542,20.7536,6113900.0],["2012-11-29",20.8361,20.9502,20.7727,20.8107,6014800.0],["2012-11-30",20.7853,20.798,20.6332,20.6902,8580300.0],["2012-12-03",20.741,20.8488,20.5444,20.7156,9350600.0],["2012-12-04",20.76,20.817,20.5634,20.7346,7260400.0],["2012-12-05",20.741,20.8931,20.6649,20.7917,8381800.0],["2012-12-06",20.7727,20.8488,20.6332,20.7473,5547500.0],["2012-12-07",20.6078,20.7473,20.5254,20.6458,7278700.0],["2012-12-10",20.6078,20.8361,20.5824,20.8044,6905400.0],["2012-12-11",20.8551,21.077,20.7917,20.9692,7486400.0],["2012-12-12",21.1658,21.2736,20.9756,21.058,11161900.0],["2012-12-13",21.0073,21.0517,20.7346,20.7917,9106600.0],["2012-12-14",20.6649,20.8551,20.6458,20.7536,7628000.0],["2012-12-17",20.7473,20.8995,20.7029,20.798,10174200.0],["2012-12-18",20.8107,20.9882,20.7156,20.9375,16619000.0],["2012-12-19",20.9185,20.9502,20.6268,20.6522,8865200.0],["2012-12-20",20.6268,20.6902,20.5063,20.6522,7304400.0],["2012-12-21",20.538,20.6966,20.4049,20.6458,13793800.0],["2012-12-24",20.5571,20.6395,20.4937,20.5824,2805800.0],["2012-12-26",20.5951,20.6078,20.4176,20.5127,4105500.0],["2012-12-27",20.4683,20.5127,20.1956,20.3795,6857400.0],["2012-12-28",20.2464,20.4493,20.2083,20.2273,6481700.0],["2012-12-31",20.5063,20.7536,20.3985,20.6649,12461800.0],["2013-01-02",21.0494,21.0494,20.8315,20.9661,12153200.0],["2013-01-03",20.9789,21.3315,20.9084,21.3058,10281400.0],["2013-01-04",21.3635,21.4276,21.2097,21.3763,8631900.0],["2013-01-07",21.3251,21.4981,21.2866,21.4084,6047800.0],["2013-01-08",21.3828,21.575,21.3763,21.4661,9651300.0],["2013-01-09",21.4725,21.5943,21.402,21.5879,11742200.0],["2013-01-10",21.6327,21.8635,21.5943,21.8507,7943400.0],["2013-01-11",21.7994,21.9404,21.7609,21.8763,7067300.0],["2013-01-14",21.8763,21.9853,21.8635,21.934,5599300.0],["2013-01-15",21.8122,22.0301,21.8058,21.9853,8170000.0],["2013-01-16",21.9212,22.0494,21.9083,22.0045,6278700.0],["2013-01-17",22.0622,22.0878,21.9084,21.966,6719900.0],["2013-01-18",21.9276,22.1006,21.8571,22.0878,7424500.0],["2013-01-22",22.0301,22.3442,21.9981,22.3378,9315000.0],["2013-01-23",22.2737,22.3763,22.184,22.3698,12752600.0],["2013-01-24",22.3955,23.0557,22.3698,22.9531,21433100.0],["2013-01-25",22.9852,23.53,22.9788,23.5172,20038100.0],["2013-01-28",23.1903,23.4339,23.1006,23.3377,13034300.0],["2013-01-29",23.2223,23.498,23.2095,23.421,9501400.0],["2013-01-30",23.4082,23.5044,23.2992,23.4723,10978900.0],["2013-01-31",23.389,23.4916,22.9275,23.1647,14268300.0],["2013-02-01",23.3441,23.6967,23.2929,23.6582,11810800.0],["2013-02-04",23.389,23.5877,23.3185,23.4082,8562200.0],["2013-02-05",23.5044,23.7736,23.3954,23.4018,10766000.0],["2013-02-06",23.3377,23.5492,23.3249,23.4274,15233200.0],["2013-02-07",23.4467,23.5685,23.2544,23.389,8029900.0],["2013-02-08",23.3954,23.7351,23.389,23.7351,8462400.0],["2013-02-11",23.6197,23.7672,23.5877,23.671,5318800.0],["2013-02-12",23.6582,23.6902,23.4082,23.4082,6692100.0],["2013-02-13",23.389,23.4146,23.0941,23.1518,11953600.0],["2013-02-14",23.1134,23.5236,23.1006,23.4467,7408500.0],["2013-02-15",23.5172,23.6069,23.3826,23.4467,7038900.0],["2013-02-19",23.4467,23.7031,23.4467,23.6774,5517200.0],["2013-02-20",23.6197,23.7095,23.5044,23.5172,5774300.0],["2013-02-21",23.4659,23.5749,23.4018,23.5172,7056600.0],["2013-02-22",23.53,23.6967,23.53,23.6518,5027800.0],["2013-02-25",23.7031,23.7736,23.2928,23.2928,7779200.0],["2013-02-26",23.421,23.5749,23.28,23.3249,6688600.0],["2013-02-27",23.3441,23.8569,23.2736,23.78,7366000.0],["2013-02-28",23.7608,23.812,23.5556,23.6967,9315100.0],["2013-03-01",23.6454,23.8761,23.5813,23.812,9749800.0],["2013-03-04",23.3505,23.6838,23.3505,23.6774,7199800.0],["2013-03-05",23.7159,24.1005,23.7159,24.0812,7663900.0],["2013-03-06",24.1069,24.2607,24.03,24.203,7226200.0],["2013-03-07",24.2158,24.2351,24.0428,24.0556,7642000.0],["2013-03-08",24.0684,24.1325,23.9082,23.9723,10532000.0],["2013-03-11",23.9018,24.1389,23.8825,24.0492,6714900.0],["2013-03-12",24.0556,24.4979,24.0556,24.4979,10267000.0],["2013-03-13",24.4594,24.7222,24.3312,24.6709,9563400.0],["2013-03-14",24.6773,24.7478,24.4402,24.6645,12365700.0],["2013-03-15",24.6581,24.985,24.5235,24.9722,13210500.0],["2013-03-18",24.6389,25.0812,24.6197,24.9209,9021500.0],["2013-03-19",24.9594,25.2606,24.9017,25.2158,9687100.0],["2013-03-20",25.3119,25.6132,25.2414,25.5555,12545500.0],["2013-03-21",25.517,25.5747,25.4337,25.4529,8730500.0],["2013-03-22",25.6003,25.9465,25.5106,25.8888,25838700.0],["2013-03-25",25.9336,25.9336,25.6324,25.8054,26233800.0],["2013-03-26",25.8311,26.1131,25.7349,26.0747,6779100.0],["2013-03-27",25.9529,26.1772,25.8695,26.1388,5791800.0],["2013-03-28",26.2477,26.44,26.158,26.4015,10885800.0],["2013-04-01",26.3567,26.5105,26.2349,26.3695,6612500.0],["2013-04-02",26.3951,26.7861,26.3887,26.7156,9125800.0],["2013-04-03",26.6445,26.7415,26.47,26.5476,12053600.0],["2013-04-04",26.4765,26.6381,26.2825,26.3601,8596200.0],["2013-04-05",25.9981,26.3472,25.8882,26.2502,6491800.0],["2013-04-08",26.192,26.3343,25.9464,26.3278,7201600.0],["2013-04-09",26.3084,26.5023,26.289,26.3924,8696000.0],["2013-04-10",26.3989,26.6445,26.2955,26.6251,7595900.0],["2013-04-11",26.6768,26.7997,26.5411,26.6962,6937200.0],["2013-04-12",26.5217,26.8255,26.5152,26.7738,7196300.0],["2013-04-15",26.735,26.8255,26.3084,26.3407,9015000.0],["2013-04-16",26.554,26.567,26.2179,26.5411,9873700.0],["2013-04-17",26.4247,26.5734,26.1985,26.3795,8612600.0],["2013-04-18",26.3213,26.3924,26.0563,26.2114,8538800.0],["2013-04-19",26.3149,26.6704,26.192,26.5993,8233800.0],["2013-04-22",26.6122,27.1487,26.47,27.1035,10883200.0],["2013-04-23",27.2909,27.7111,27.1487,27.3426,8816400.0],["2013-04-24",27.3168,27.3297,26.7544,26.7932,6817200.0],["2013-04-25",26.386,26.4441,25.8753,25.9981,13873200.0],["2013-04-26",25.94,26.1209,25.6749,26.0369,10983900.0],["2013-04-29",25.9399,26.0369,25.7331,25.7977,6717600.0],["2013-04-30",25.746,25.746,25.3259,25.6749,11857100.0],["2013-05-01",25.5133,25.746,25.3259,25.6749,9958300.0],["2013-05-02",25.7848,25.8753,25.6426,25.8624,8235800.0],["2013-05-03",26.0822,26.1015,25.8947,25.9852,6184200.0],["2013-05-06",25.9335,25.9593,25.7589,25.8688,5827200.0],["2013-05-07",25.9723,25.9852,25.6297,25.8688,8143400.0],["2013-05-08",25.8947,25.9787,25.5715,25.6491,7678900.0],["2013-05-09",25.6685,25.8559,25.4164,25.8107,7654600.0],["2013-05-10",25.8947,26.1726,25.8171,26.1726,7725500.0],["2013-05-13",26.1145,26.4765,26.024,26.4635,7298700.0],["2013-05-14",26.5023,27.3555,26.47,27.2844,16783000.0],["2013-05-15",27.2909,29.4693,27.2521,28.6613,33357300.0],["2013-05-16",28.2411,28.7906,27.5559,27.6464,26059700.0],["2013-05-17",27.7886,28.0731,27.6012,27.989,11128100.0],["2013-05-20",28.0278,28.532,28.0213,28.2864,9532500.0],["2013-05-21",28.3252,28.7259,28.086,28.4803,10156700.0],["2013-05-22",28.9845,30.691,28.9845,29.9929,25345900.0],["2013-05-23",29.8506,30.5229,29.6503,30.3807,11956400.0],["2013-05-24",30.0963,30.7362,29.6115,30.6393,12605100.0],["2013-05-28",30.7879,31.5636,30.6716,30.8202,15042500.0],["2013-05-29",30.4777,30.5682,29.87,30.1932,9825100.0],["2013-05-30",30.3678,30.9172,30.2708,30.3936,9857700.0],["2013-05-31",30.2644,30.6651,29.7343,29.7408,12289600.0],["2013-06-03",30.4453,32.0419,30.2191,30.7621,27384300.0],["2013-06-04",30.4001,31.1434,29.9929,30.2708,21511100.0],["2013-06-05",30.2062,30.4324,29.5856,29.8442,13964000.0],["2013-06-06",29.9799,30.5682,29.6826,30.3807,12443300.0],["2013-06-07",30.4389,30.7039,30.2837,30.7039,11199700.0],["2013-06-10",30.7685,30.9107,30.4518,30.5811,7340400.0],["2013-06-11",30.3807,30.8461,30.2191,30.5682,9303200.0],["2013-06-12",30.7621,30.9818,30.0963,30.1027,8841600.0],["2013-06-13",29.9088,30.5423,29.8959,30.4906,8511600.0],["2013-06-14",30.5423,30.6974,30.232,30.2514,7540700.0],["2013-06-17",30.3613,30.4324,29.8183,30.0187,9537100.0],["2013-06-18",30.1221,30.3807,30.0316,30.2837,7155500.0],["2013-06-19",30.1221,30.4001,29.7537,29.7666,7826000.0],["2013-06-20",29.6115,29.6503,28.6484,28.8164,12529600.0],["2013-06-21",29.0944,29.7795,28.978,29.5598,15314100.0],["2013-06-24",29.2948,29.7085,29.0168,29.3917,8740100.0],["2013-06-25",29.5856,29.5856,29.1332,29.2043,6949000.0],["2013-06-26",29.4499,30.1997,29.2366,30.0381,9040900.0],["2013-06-27",30.1027,30.2837,29.8442,29.9282,5895700.0],["2013-06-28",29.7408,30.0769,28.8811,28.8875,16318900.0],["2013-07-01",29.1267,29.437,28.8487,28.9715,10018400.0],["2013-07-02",28.939,29.2517,28.5807,28.6588,10519200.0],["2013-07-03",28.6328,28.6328,27.9878,28.2223,7264400.0],["2013-07-05",28.496,28.8282,28.281,28.7826,5466800.0],["2013-07-08",28.7045,28.939,28.6002,28.6458,6756500.0],["2013-07-09",28.8478,29.1149,28.7566,29.0172,6101000.0],["2013-07-10",28.965,29.3494,28.965,29.2256,5258900.0],["2013-07-11",29.6426,30.0595,29.5644,29.9879,8572800.0],["2013-07-12",29.7468,29.9748,29.4797,29.8445,8591000.0],["2013-07-15",29.7468,29.7599,29.3429,29.4211,5919500.0],["2013-07-16",29.4406,29.6556,29.2452,29.3103,4515600.0],["2013-07-17",29.4341,29.6035,28.9976,28.9976,8247000.0],["2013-07-18",29.0693,29.0823,28.5676,28.6328,8158300.0],["2013-07-19",28.6588,28.8869,28.3592,28.7891,9116500.0],["2013-07-22",28.8347,29.3168,28.7566,29.3168,7308500.0],["2013-07-23",29.3299,29.5253,29.1279,29.4406,6990000.0],["2013-07-24",29.4536,29.5709,28.9976,29.0497,5237400.0],["2013-07-25",28.5546,29.61,28.3396,28.6198,13016300.0],["2013-07-26",28.5481,28.8413,28.1116,28.8087,8223600.0],["2013-07-29",28.7305,28.8738,28.4699,28.509,8874900.0],["2013-07-30",28.6784,28.6979,28.0399,28.2289,9836800.0],["2013-07-31",28.2614,28.4373,28.1376,28.1702,7961700.0],["2013-08-01",28.4699,28.8152,28.3136,28.6588,7702600.0],["2013-08-02",28.711,28.8478,28.509,28.5611,6180300.0],["2013-08-05",28.4764,28.6588,28.2745,28.4178,5975500.0],["2013-08-06",28.496,28.9194,28.307,28.7566,6843400.0],["2013-08-07",28.6393,28.711,28.4634,28.496,4702800.0],["2013-08-08",28.6784,28.7891,28.2679,28.6654,5931500.0],["2013-08-09",28.5285,28.7305,28.3331,28.4634,4189100.0],["2013-08-12",28.268,28.307,28.0204,28.0855,6177700.0],["2013-08-13",28.0334,28.2549,27.8575,28.2289,6495100.0],["2013-08-14",28.1311,28.4634,27.9552,27.9683,5096100.0],["2013-08-15",27.7272,27.7663,27.1734,27.3493,7261000.0],["2013-08-16",27.2647,27.4536,26.8803,27.1539,8485000.0],["2013-08-19",27.0301,27.5122,27.0106,27.3298,6968500.0],["2013-08-20",27.3298,27.5318,27.0822,27.0822,6069800.0],["2013-08-21",27.0366,27.18,26.8542,26.9194,6793000.0],["2013-08-22",26.9519,27.2386,26.7826,27.1409,4615900.0],["2013-08-23",27.206,27.5839,27.1474,27.5187,6674000.0],["2013-08-26",27.5187,27.7077,27.4145,27.636,7087500.0],["2013-08-27",27.3689,27.4015,27.0366,27.1474,5998700.0],["2013-08-28",27.1604,27.4731,26.952,27.3819,6096800.0],["2013-08-29",27.3168,27.4927,27.1734,27.2256,4466300.0],["2013-08-30",27.2321,27.2451,26.978,27.1604,5961000.0],["2013-09-03",27.3689,27.4406,27.0692,27.18,5043700.0],["2013-09-04",27.1995,27.3624,27.0757,27.3559,6946500.0],["2013-09-05",27.3103,27.3103,26.9194,27.18,6381400.0],["2013-09-06",27.2451,27.4927,27.1148,27.2907,7240100.0],["2013-09-09",27.3298,27.5774,27.3298,27.5578,7220300.0],["2013-09-10",27.6751,27.7663,27.5187,27.7011,4672300.0],["2013-09-11",27.7598,28.2028,27.6686,28.1833,6526000.0],["2013-09-12",28.1507,28.509,28.0921,28.4569,6565000.0],["2013-09-13",28.4699,28.4699,28.1963,28.3787,4606200.0],["2013-09-16",28.9781,29.5905,28.9064,29.408,10187400.0],["2013-09-17",29.3755,29.623,29.369,29.5774,5845700.0],["2013-09-18",29.6296,30.3853,29.584,30.3071,10418300.0],["2013-09-19",30.3006,30.9977,30.2159,30.9651,10868400.0],["2013-09-20",30.9846,31.0042,30.4048,30.4765,9965900.0],["2013-09-23",30.3657,30.3723,29.9553,30.3267,5768700.0],["2013-09-24",30.2029,30.698,30.1377,30.5025,7263800.0],["2013-09-25",30.4569,30.5482,30.2354,30.3657,6791600.0],["2013-09-26",30.3657,30.6784,30.3071,30.5742,4145300.0],["2013-09-27",30.3527,30.4374,29.9032,30.0986,8511700.0],["2013-09-30",29.7794,30.3201,29.7729,30.1507,11380800.0],["2013-10-01",30.2615,30.7892,30.2419,30.7762,7915400.0],["2013-10-02",30.7499,31.0059,30.4546,30.8024,6041600.0],["2013-10-03",30.704,30.8024,30.2839,30.5596,5362100.0],["2013-10-04",30.6383,31.2094,30.4086,31.1897,6265200.0],["2013-10-07",30.9862,31.1568,30.8549,30.8615,4908600.0],["2013-10-08",30.8024,30.8746,30.5661,30.5858,6375000.0],["2013-10-09",30.6449,30.7171,30.297,30.4611,5338800.0],["2013-10-10",30.7499,31.4391,30.7105,31.3997,6864800.0],["2013-10-11",31.426,31.426,31.0847,31.2947,5153800.0],["2013-10-14",31.0912,31.4653,30.9665,31.2881,6007000.0],["2013-10-15",31.1897,31.4653,31.0846,31.1043,4995000.0],["2013-10-16",31.4063,32.0823,31.3078,32.0298,7092400.0],["2013-10-17",31.8854,32.673,31.8395,32.6008,7330100.0],["2013-10-18",32.7583,32.7583,32.2726,32.6336,6559100.0],["2013-10-21",32.6008,32.6008,31.997,32.3383,4534200.0],["2013-10-22",32.3251,32.7649,32.2989,32.6402,7794900.0],["2013-10-23",32.6993,32.7124,31.951,32.1348,5408600.0],["2013-10-24",32.4105,32.6205,32.2726,32.4039,5637100.0],["2013-10-25",32.312,32.3908,31.8526,32.0101,5949800.0],["2013-10-28",33.0537,34.3664,33.0209,34.1432,28012700.0],["2013-10-29",34.1367,35.2328,34.0645,34.9965,13573200.0],["2013-10-30",35.1737,35.1737,34.5436,34.8718,6748100.0],["2013-10-31",34.8455,34.8784,34.4583,34.4714,6515800.0],["2013-11-01",34.5436,34.9177,34.3664,34.4452,7328600.0],["2013-11-04",34.5961,34.8783,34.5699,34.8127,9217200.0],["2013-11-05",34.8455,34.8521,34.2154,34.4714,7995900.0],["2013-11-06",34.7011,34.7143,34.071,34.1564,5466000.0],["2013-11-07",34.2023,34.2876,33.4803,33.6707,6434000.0],["2013-11-08",33.6838,34.4058,33.6444,34.3598,7655100.0],["2013-11-11",34.3795,34.944,34.3598,34.5108,5688200.0],["2013-11-12",34.3927,34.688,34.1432,34.4845,5878800.0],["2013-11-13",34.1892,34.327,33.8676,34.0382,12097500.0],["2013-11-14",34.2614,34.8783,34.2089,34.6158,10478500.0],["2013-11-15",34.6289,34.7864,34.222,34.4058,9196800.0],["2013-11-18",34.537,34.5764,33.9726,34.0382,5572100.0],["2013-11-19",34.0645,34.1957,33.7363,34.117,5163200.0],["2013-11-20",33.9923,34.1892,33.6772,33.9923,6255500.0],["2013-11-21",34.1301,34.3664,33.9791,34.3598,5911300.0],["2013-11-22",34.432,35.1409,34.2548,35.0555,8474900.0],["2013-11-25",35.0424,35.1868,34.6027,34.688,5835100.0],["2013-11-26",34.6355,34.7011,33.7035,34.0513,10806500.0],["2013-11-27",34.2417,34.3598,33.7822,33.9135,5428400.0],["2013-11-29",34.0973,34.1826,33.6969,33.7232,3020700.0],["2013-12-02",33.6641,34.1301,33.6182,33.7888,5884800.0],["2013-12-03",33.7166,33.8676,33.3491,33.4475,4927500.0],["2013-12-04",33.244,33.8282,33.1587,33.5263,8181600.0],["2013-12-05",33.4475,33.8676,33.2375,33.3425,5443400.0],["2013-12-06",33.605,33.6772,32.9618,33.2637,8421100.0],["2013-12-09",33.2047,34.1301,33.1521,33.6116,7682100.0],["2013-12-10",33.4672,33.6904,33.3359,33.6247,6119800.0],["2013-12-11",33.546,33.546,33.0734,33.244,6774300.0],["2013-12-12",33.1718,33.3359,32.8896,33.1784,6328200.0],["2013-12-13",33.2834,33.3884,32.8896,33.2965,5361700.0],["2013-12-16",33.3359,33.5788,33.0209,33.395,5551700.0],["2013-12-17",33.4738,33.6838,33.0734,33.5394,6394600.0],["2013-12-18",33.6641,34.5895,33.2965,34.5173,8873700.0],["2013-12-19",35.0949,35.7644,34.7339,35.3378,11879000.0],["2013-12-20",35.4428,35.6922,34.8783,35.0293,11075300.0],["2013-12-23",35.0621,35.1737,34.7996,35.0031,4997600.0],["2013-12-24",34.8455,34.9768,34.537,34.9177,2533900.0],["2013-12-26",34.9046,35.1934,34.7733,35.1803,2644600.0],["2013-12-27",35.2197,35.3115,34.839,34.8849,3658500.0],["2013-12-30",34.8062,35.1015,34.4977,35.0621,4418200.0],["2013-12-31",35.0555,35.2802,34.7515,35.1216,3994800.0],["2014-01-02",34.7053,35.1282,34.4542,34.5401,5647500.0],["2014-01-03",34.6326,35.1414,34.6062,34.9233,4485000.0],["2014-01-06",35.0687,35.0885,34.6458,34.7846,7741700.0],["2014-01-07",34.7582,35.3265,34.6921,34.7317,8960800.0],["2014-01-08",34.6789,35.3132,34.5599,35.3,6431400.0],["2014-01-09",35.4784,36.4035,35.4454,36.3639,10347500.0],["2014-01-10",36.8859,37.1899,36.6216,37.1238,14480200.0],["2014-01-13",36.9784,37.5533,36.5489,36.6216,12153100.0],["2014-01-14",36.6679,36.9917,36.2317,36.7934,9995100.0],["2014-01-15",36.8066,36.8199,35.8815,36.0137,10135400.0],["2014-01-16",35.8485,36.3903,35.7758,36.2119,9356000.0],["2014-01-17",36.2912,36.3903,35.8551,35.9212,8914500.0],["2014-01-21",35.9674,36.463,35.8286,36.0731,7880000.0],["2014-01-22",36.1723,36.463,36.0732,36.2185,6548700.0],["2014-01-23",35.8881,35.8881,34.8308,35.6502,14121100.0],["2014-01-24",36.0798,36.6547,33.2449,33.6612,29291200.0],["2014-01-27",33.7537,33.7603,32.6766,32.855,19683300.0],["2014-01-28",32.9872,34.0313,32.9806,33.7471,13141200.0],["2014-01-29",33.5158,33.8529,32.9409,33.1854,11328500.0],["2014-01-30",33.4432,33.7405,33.1524,33.3639,7528200.0],["2014-01-31",33.0665,33.3506,32.8815,33.0202,7725400.0],["2014-02-03",33.126,33.2317,32.0753,32.1414,10149600.0],["2014-02-04",32.2339,32.6304,32.0555,32.3396,7643300.0],["2014-02-05",32.1017,32.3793,31.4013,32.0753,12439600.0],["2014-02-06",32.2537,32.4982,32.1149,32.366,8135800.0],["2014-02-07",32.366,33.2846,32.3528,33.2581,8543300.0],["2014-02-10",33.6348,34.474,33.4498,34.441,11130500.0],["2014-02-11",34.137,35.0093,33.952,34.7714,10454000.0],["2014-02-12",34.7714,35.2405,34.7185,34.9233,8098300.0],["2014-02-13",34.7582,35.3529,34.6987,35.3463,6062500.0],["2014-02-14",35.2934,35.9938,35.2868,35.9278,8203900.0],["2014-02-18",35.8419,36.3176,35.822,36.0996,7657600.0],["2014-02-19",35.8353,36.093,35.3,35.3264,8397400.0],["2014-02-20",35.4454,35.6172,35.3132,35.5841,12437500.0],["2014-02-21",35.2934,36.0599,35.2736,35.7758,7107300.0],["2014-02-24",35.8419,36.1921,35.8353,35.8881,6620900.0],["2014-02-25",35.9014,36.0335,35.4388,35.4718,7250300.0],["2014-02-26",35.4454,35.7097,35.3198,35.3991,5892400.0],["2014-02-27",35.3925,35.7494,35.3529,35.6502,6487400.0],["2014-02-28",35.6238,36.2912,35.2868,35.5313,7802600.0],["2014-03-03",35.1348,35.4718,34.963,35.3463,5198500.0],["2014-03-04",35.6701,37.4939,35.6701,37.2824,11911600.0],["2014-03-05",37.1503,37.7053,36.6877,37.408,8941300.0],["2014-03-06",37.289,37.9895,36.7009,36.7141,8018000.0],["2014-03-07",36.8265,36.9454,36.2582,36.8925,5138400.0],["2014-03-10",36.9256,37.1106,36.4829,37.0974,4327400.0],["2014-03-11",36.9983,37.2097,36.8265,36.8925,4736000.0],["2014-03-12",36.5357,36.5754,36.2582,36.5027,7807300.0],["2014-03-13",36.5555,36.6877,35.7692,35.8022,8184300.0],["2014-03-14",35.789,35.974,35.604,35.6833,8054500.0],["2014-03-17",36.0005,36.278,35.8022,36.159,7305600.0],["2014-03-18",36.1326,36.2978,35.8683,36.1657,5307000.0],["2014-03-19",36.278,36.6546,36.0599,36.1723,6698000.0],["2014-03-20",36.0665,36.0665,35.3529,35.5379,10382300.0],["2014-03-21",35.8881,36.3243,34.4013,34.4013,17004800.0],["2014-03-24",34.5004,34.5203,33.1458,33.7273,19823900.0],["2014-03-25",33.9916,34.0775,33.4233,33.7273,8380700.0],["2014-03-26",33.8793,34.9762,33.8595,34.7978,16144700.0],["2014-03-27",34.7317,34.7383,34.0379,34.5797,8062300.0],["2014-03-28",34.8308,35.0357,34.0114,34.2427,6318800.0],["2014-03-31",34.4608,34.5599,34.1634,34.3286,6768900.0],["2014-04-01",34.5137,34.6194,33.8529,34.2758,7330100.0],["2014-04-02",34.3157,34.5419,34.2092,34.329,7908100.0],["2014-04-03",34.3024,34.4687,33.7368,33.8499,7853200.0],["2014-04-04",34.1227,34.4089,33.1978,33.1978,8435800.0],["2014-04-07",33.1179,33.8632,33.1179,33.4573,7978700.0],["2014-04-08",33.7834,33.7834,32.6122,32.6455,11008400.0],["2014-04-09",32.8052,33.6835,32.6455,33.6503,9238200.0],["2014-04-10",33.3708,33.6436,32.6122,32.7985,9566600.0],["2014-04-11",32.6588,32.925,32.4392,32.4925,8079200.0],["2014-04-14",32.7985,32.7985,31.5542,31.9135,10249400.0],["2014-04-15",32.1331,32.2595,31.5941,32.0533,13265000.0],["2014-04-16",32.2196,32.7453,32.213,32.6788,7649900.0],["2014-04-17",32.6322,33.0581,32.5723,32.9117,6670700.0],["2014-04-21",33.0447,33.6702,32.9915,33.6104,5414400.0],["2014-04-22",33.5837,34.2625,33.4839,33.9297,7609300.0],["2014-04-23",34.0429,34.0429,33.7301,33.9031,6516400.0],["2014-04-24",33.9564,33.9564,33.4773,33.7434,5500000.0],["2014-04-25",33.6569,33.8565,33.4773,33.6037,5581600.0],["2014-04-28",33.8632,34.0828,32.8717,33.5105,7700900.0],["2014-04-29",32.3128,33.1712,32.1132,32.8185,12541100.0],["2014-04-30",32.8984,33.5505,32.8185,33.3309,10277000.0],["2014-05-01",33.2377,33.2377,32.5124,32.9516,8886400.0],["2014-05-02",32.9383,33.1712,32.7919,33.1379,8288300.0],["2014-05-05",32.9715,33.3176,32.7187,33.2909,5823000.0],["2014-05-06",33.2577,34.0961,33.0847,33.8898,10593200.0],["2014-05-07",33.8033,33.9431,33.2976,33.7834,9113900.0],["2014-05-08",33.6503,33.9763,33.4373,33.7634,7816600.0],["2014-05-09",33.8699,34.1959,33.4706,34.0562,6987200.0],["2014-05-12",34.2824,34.8081,34.1693,34.6085,8001200.0],["2014-05-13",34.6085,34.9279,34.5087,34.7283,4637000.0],["2014-05-14",34.7615,34.8613,34.4355,34.6817,6290400.0],["2014-05-15",32.9449,33.1978,32.0067,32.559,28559000.0],["2014-05-16",32.6455,32.7253,32.3261,32.4592,11150900.0],["2014-05-19",32.3527,32.905,32.2995,32.8318,7059300.0],["2014-05-20",32.6921,32.8252,32.2529,32.4459,7332800.0],["2014-05-21",32.5523,32.7054,32.3926,32.4126,5162400.0],["2014-05-22",32.3261,32.7653,32.2263,32.4725,8124200.0],["2014-05-23",32.4858,32.6655,32.3194,32.4658,4333600.0],["2014-05-27",32.5324,32.6987,32.386,32.5324,5876300.0],["2014-05-28",32.5324,32.6056,32.2596,32.3594,4861200.0],["2014-05-29",32.7719,33.058,32.4459,32.9516,6091600.0],["2014-05-30",32.9782,33.2643,32.8385,33.098,8671900.0],["2014-06-02",33.2044,33.271,32.1864,32.6655,11301200.0],["2014-06-03",32.5789,32.7653,32.4059,32.5923,5808800.0],["2014-06-04",32.3993,32.4592,31.3147,31.6207,23023400.0],["2014-06-05",31.6274,31.7339,30.8089,31.4145,16331100.0],["2014-06-06",31.5409,31.6008,31.2015,31.4411,7642700.0],["2014-06-09",31.481,31.5076,30.9487,31.0019,11932200.0],["2014-06-10",30.9686,31.3612,30.942,31.2148,8838900.0],["2014-06-11",31.1483,31.6208,31.0551,31.2481,9220700.0],["2014-06-12",31.1416,31.5742,31.0818,31.1949,7207600.0],["2014-06-13",31.1949,31.5209,31.115,31.3346,6284900.0],["2014-06-16",31.3878,31.6474,31.1683,31.4544,8530400.0],["2014-06-17",31.4278,31.7006,31.3479,31.5808,7927600.0],["2014-06-18",31.634,32.0333,31.5409,31.9801,9095200.0],["2014-06-19",32.0466,32.2329,31.7006,31.8337,7364300.0],["2014-06-20",31.7205,31.9468,31.6008,31.8004,15352400.0],["2014-06-23",31.9268,31.9801,31.6341,31.9401,6583200.0],["2014-06-24",31.7671,32.2329,31.7006,32.1398,10706000.0],["2014-06-25",32.7852,33.2643,32.6788,33.0913,16412200.0],["2014-06-26",33.1312,33.2111,32.752,32.9715,7884000.0],["2014-06-27",32.9715,33.1379,32.5457,32.6388,13492100.0],["2014-06-30",32.7187,32.8052,32.1797,32.2795,9552700.0],["2014-07-01",32.5208,32.5275,32.1454,32.2594,8835900.0],["2014-07-02",31.9577,32.427,31.9376,32.3398,7519100.0],["2014-07-03",32.4471,32.5946,32.2594,32.4739,3204100.0],["2014-07-07",32.5007,32.5678,32.0717,32.1857,4919600.0],["2014-07-08",32.0248,32.1052,31.7365,32.0851,6872400.0],["2014-07-09",32.0851,32.132,31.8773,32.1253,5017900.0],["2014-07-10",31.9376,32.722,31.8773,32.5208,7811800.0],["2014-07-11",32.4471,32.6482,32.36,32.5946,3759300.0],["2014-07-14",32.6884,32.9968,32.4873,32.903,6139200.0],["2014-07-15",32.8896,33.0773,32.541,32.6549,8278900.0],["2014-07-16",32.7555,32.9097,32.4538,32.7153,6084000.0],["2014-07-17",32.4873,32.7756,32.3331,32.4605,5834300.0],["2014-07-18",32.5141,32.9767,32.3667,32.9298,7450100.0],["2014-07-21",32.7555,32.9968,32.7086,32.7957,7528300.0],["2014-07-22",32.9231,33.2315,32.8963,32.9298,5015900.0],["2014-07-23",32.9566,33.1778,32.8493,33.0639,6281200.0],["2014-07-24",32.8225,33.446,32.5544,33.1577,8752200.0],["2014-07-25",33.0773,33.1711,32.8627,33.1108,5872200.0],["2014-07-28",33.1108,33.4594,32.903,33.3857,6378300.0],["2014-07-29",33.4661,34.4181,33.4058,34.1968,12662200.0],["2014-07-30",34.3309,34.3912,33.9756,34.2706,9151700.0],["2014-07-31",33.9354,34.284,33.8482,33.9354,8216200.0],["2014-08-01",34.0494,34.17,33.3253,33.3924,7957300.0],["2014-08-04",33.3991,33.6605,33.3052,33.5063,6006600.0],["2014-08-05",33.3387,33.4728,32.9432,33.0907,5605700.0],["2014-08-06",32.9968,33.4527,32.8896,33.1711,5035400.0],["2014-08-07",33.2248,33.3119,32.5208,32.6147,6767300.0],["2014-08-08",32.6951,32.9968,32.5275,32.9767,4408700.0],["2014-08-11",33.1979,33.3387,32.8493,32.9097,3613100.0],["2014-08-12",32.856,33.1108,32.7354,32.8359,4565900.0],["2014-08-13",33.084,33.2918,32.903,32.9633,6010300.0],["2014-08-14",33.0505,33.4728,33.0237,33.3991,5862200.0],["2014-08-15",33.5063,33.6404,33.0102,33.3052,5315100.0],["2014-08-18",33.4795,33.6069,33.3656,33.513,4617000.0],["2014-08-19",33.627,33.7209,33.4058,33.7209,4382900.0],["2014-08-20",33.5667,33.7141,33.4393,33.5466,3570000.0],["2014-08-21",33.4862,33.6806,33.379,33.513,3701800.0],["2014-08-22",33.4795,33.6873,33.4661,33.6404,4724800.0],["2014-08-25",33.6873,34.1231,33.5801,34.0091,4197300.0],["2014-08-26",34.0225,34.1499,33.9019,34.0359,2970900.0],["2014-08-27",34.1566,34.1566,33.5868,33.6873,4865000.0],["2014-08-28",33.627,33.9555,33.627,33.8818,3436300.0],["2014-08-29",33.9689,33.9756,33.7209,33.9555,4020600.0],["2014-09-02",33.9354,34.0494,33.6002,33.9086,4375400.0],["2014-09-03",33.9756,34.0292,33.7141,33.875,4769800.0],["2014-09-04",33.9689,33.9756,33.7209,33.8885,4933200.0],["2014-09-05",33.922,34.284,33.7477,34.2706,5720300.0],["2014-09-08",34.1968,34.3577,34.1432,34.3175,3469000.0],["2014-09-09",34.3577,34.3577,33.7745,33.8415,4995700.0],["2014-09-10",33.9086,34.3913,33.7946,34.2438,6256900.0],["2014-09-11",34.1901,34.3711,33.8013,33.9756,4095100.0],["2014-09-12",33.9488,34.1164,33.6069,33.694,4004300.0],["2014-09-15",33.6471,33.7678,33.3521,33.4862,3911700.0],["2014-09-16",33.5063,34.3041,33.3186,34.2907,7004500.0],["2014-09-17",34.2505,34.284,33.9086,34.1097,5208400.0],["2014-09-18",34.2236,34.4784,34.1365,34.2706,4909500.0],["2014-09-19",34.4851,34.7063,34.4449,34.532,7082700.0],["2014-09-22",34.5253,34.7264,34.4918,34.6393,4684800.0],["2014-09-23",34.3779,34.6192,34.0762,34.3846,4113300.0],["2014-09-24",34.4248,34.9343,34.4114,34.8337,7454000.0],["2014-09-25",34.8069,34.8538,34.5052,34.6058,6014100.0],["2014-09-26",34.713,34.76,33.9488,34.2572,5708800.0],["2014-09-29",34.0561,34.9745,33.989,34.6661,6319400.0],["2014-09-30",34.6594,34.8337,34.284,34.3108,6067000.0],["2014-10-01",34.4391,34.4391,33.926,34.115,6088900.0],["2014-10-02",34.115,34.3648,33.7639,33.899,5891400.0],["2014-10-03",34.1015,34.4256,34.0273,34.3311,5499300.0],["2014-10-06",34.4796,34.5809,34.1218,34.5066,5303400.0],["2014-10-07",34.2028,34.2905,33.5884,33.6019,6974800.0],["2014-10-08",33.7167,33.926,33.163,33.899,6968100.0],["2014-10-09",33.8855,34.196,33.3994,33.4196,6586600.0],["2014-10-10",33.6019,34.4391,33.6019,33.9462,8427700.0],["2014-10-13",33.9192,34.0407,33.0618,33.1428,5052500.0],["2014-10-14",33.3183,33.5411,32.8187,33.028,4967600.0],["2014-10-15",32.65,33.1698,32.1031,33.055,7472400.0],["2014-10-16",32.9943,33.5209,32.785,33.2306,7188200.0],["2014-10-17",33.4669,34.2838,33.3588,34.0407,9481500.0],["2014-10-20",34.0137,34.1825,33.7977,34.1353,5871000.0],["2014-10-21",34.4391,35.1817,34.2703,35.0737,6774300.0],["2014-10-22",35.1142,35.3168,34.8847,34.9994,6227200.0],["2014-10-23",35.1075,35.7083,35.1075,35.445,7481400.0],["2014-10-24",35.4856,36.7008,35.4315,36.208,9029200.0],["2014-10-27",36.235,36.4578,35.8434,36.1405,7450700.0],["2014-10-28",36.3092,36.9304,36.2957,36.5928,10166800.0],["2014-10-29",36.559,36.586,36.2012,36.5658,6607000.0],["2014-10-30",37.619,39.8537,37.5447,39.82,28343500.0],["2014-10-31",39.5094,39.7524,38.6992,39.2866,18998900.0],["2014-11-03",39.3676,39.6782,38.7195,39.0233,11951400.0],["2014-11-04",38.9693,39.4216,38.8815,39.0503,6774400.0],["2014-11-05",39.1381,39.3879,38.7397,39.0368,4629100.0],["2014-11-06",38.922,39.7052,38.8343,39.4689,9610800.0],["2014-11-07",39.3339,39.4284,39.1651,39.3744,4590200.0],["2014-11-10",39.2664,39.7187,38.9693,39.7052,4957200.0],["2014-11-11",39.6174,39.9483,39.5027,39.6445,4120500.0],["2014-11-12",39.6174,39.6917,39.3474,39.5702,3837800.0],["2014-11-13",39.3069,39.3744,38.7735,39.0233,7531200.0],["2014-11-14",38.8478,39.1718,38.7195,39.1246,5014900.0],["2014-11-17",38.976,39.5432,38.9693,39.4486,4704100.0],["2014-11-18",39.3609,39.82,39.2664,39.6309,6699600.0],["2014-11-19",39.5499,39.7187,39.3069,39.7052,6554500.0],["2014-11-20",39.4419,39.6782,39.3541,39.5702,5233700.0],["2014-11-21",40.1508,40.1711,39.6039,39.6985,5924500.0],["2014-11-24",39.7795,39.8335,39.4959,39.7457,3260700.0],["2014-11-25",39.712,39.739,39.2191,39.5094,5774800.0],["2014-11-26",39.6242,39.766,39.4014,39.739,3746700.0],["2014-11-28",39.6917,40.3196,39.6917,39.8672,3236100.0],["2014-12-01",39.9753,40.7989,39.7322,39.8672,7134600.0],["2014-12-02",39.955,40.1778,39.7525,39.9955,4503300.0],["2014-12-03",40.009,40.3466,39.7795,39.8537,4643500.0],["2014-12-04",39.874,40.1238,39.5634,39.7592,4422200.0],["2014-12-05",39.8065,41.096,39.6917,40.9475,11459900.0],["2014-12-08",41.0487,41.3188,40.8799,40.961,6698200.0],["2014-12-09",40.4344,40.5154,39.9145,40.4884,4781600.0],["2014-12-10",40.6301,40.6842,39.9618,40.0225,4220600.0],["2014-12-11",40.0765,40.8597,40.0765,40.2926,5559100.0],["2014-12-12",40.1711,40.4749,39.658,39.6647,6515800.0],["2014-12-15",39.7322,39.8807,38.895,39.5297,6944500.0],["2014-12-16",39.3609,39.7997,38.9355,38.949,7603900.0],["2014-12-17",39.0706,40.09,38.8883,39.9617,7137000.0],["2014-12-18",40.4816,41.042,40.2183,41.042,6976000.0],["2014-12-19",41.0757,41.6158,40.9137,41.3863,10975100.0],["2014-12-22",41.1297,41.4538,40.8462,41.2243,5572600.0],["2014-12-23",41.7036,41.7036,39.6309,39.9415,8482300.0],["2014-12-24",39.9482,40.171,39.9145,39.9347,2302300.0],["2014-12-26",40.0833,40.5086,40.0563,40.2251,2862700.0],["2014-12-29",40.0765,40.4411,40.0765,40.3803,3589300.0],["2014-12-30",40.36,40.5706,40.2105,40.3464,3458900.0],["2014-12-31",40.2852,40.8559,40.0543,40.1018,4352300.0],["2015-01-02",40.3736,40.7132,40.2852,40.4279,4887700.0],["2015-01-05",40.326,40.3532,39.4293,39.7961,5928800.0],["2015-01-06",39.9931,40.4211,39.4768,39.7282,6039900.0],["2015-01-07",40.1833,40.4483,39.9591,40.2445,6278400.0],["2015-01-08",40.6453,41.4877,40.6453,41.2499,8405100.0],["2015-01-09",41.3518,41.3858,40.8219,40.9782,3904900.0],["2015-01-12",43.6344,43.7771,42.1059,42.2417,14173800.0],["2015-01-13",42.4999,43.1657,42.3301,42.8803,12833600.0],["2015-01-14",42.1466,42.9007,41.9428,42.7648,5500300.0],["2015-01-15",42.7988,43.0026,41.7662,41.8681,9095600.0],["2015-01-16",41.7051,42.3912,41.61,42.3301,6846800.0],["2015-01-20",42.4931,42.8668,42.1263,42.4252,7137800.0],["2015-01-21",42.2485,42.4727,41.9632,42.0855,4942200.0],["2015-01-22",42.2485,42.4523,41.6915,42.1806,9247500.0],["2015-01-23",42.2214,42.4524,41.9564,42.167,3741300.0],["2015-01-26",42.004,42.5611,41.8953,42.432,4908400.0],["2015-01-27",42.0244,42.792,41.4401,42.1127,7767500.0],["2015-01-28",42.4048,42.6969,41.5556,41.6643,6294900.0],["2015-01-29",41.576,41.6507,40.9442,41.5352,6394600.0],["2015-01-30",41.2839,41.6711,40.8763,40.9442,8227100.0],["2015-02-02",41.2431,41.2635,40.2445,40.917,6929000.0],["2015-02-03",41.1684,41.2839,40.2105,40.6657,7309100.0],["2015-02-04",40.4279,40.5909,39.9184,40.2445,7261900.0],["2015-02-05",40.36,40.985,40.2717,40.917,3895200.0],["2015-02-06",40.7472,40.951,40.3803,40.5366,4356600.0],["2015-02-09",40.2988,40.591,39.8437,39.9795,3965600.0],["2015-02-10",40.1969,40.6996,40.1697,40.6453,5403300.0],["2015-02-11",40.5026,40.7336,39.9795,40.292,4103800.0],["2015-02-12",40.523,40.5977,40.2377,40.4075,4557700.0],["2015-02-13",40.5638,40.7947,40.3939,40.7879,5163200.0],["2015-02-17",40.8151,41.0665,40.6113,40.8287,4479400.0],["2015-02-18",40.8015,40.8015,39.9727,40.7676,6787700.0],["2015-02-19",40.523,40.754,40.0611,40.4551,4252400.0],["2015-02-20",40.2988,41.1412,40.2716,41.114,6660500.0],["2015-02-23",41.0869,41.773,40.9918,41.6371,5763200.0],["2015-02-24",41.542,41.7798,41.1956,41.7458,4622700.0],["2015-02-25",41.6915,41.7662,41.2363,41.5896,4937400.0],["2015-02-26",41.5692,41.8545,41.2703,41.7526,3981500.0],["2015-02-27",41.6032,41.8138,41.3518,41.3858,3990300.0],["2015-03-02",41.5216,42.432,41.4673,42.3233,6553300.0],["2015-03-03",42.2893,42.2893,41.6711,42.0651,4236200.0],["2015-03-04",41.9496,44.7825,41.5624,44.6127,17454500.0],["2015-03-05",44.8301,45.6385,44.6263,44.8708,12553700.0],["2015-03-06",44.9795,44.9795,44.0692,44.239,6529100.0],["2015-03-09",44.3273,45.2105,44.2051,45.0814,7412200.0],["2015-03-10",44.6874,45.1765,44.1235,44.5175,6378000.0],["2015-03-11",44.9116,45.0407,44.4496,44.5651,4816000.0],["2015-03-12",44.6942,45.7743,44.6534,45.2784,7556600.0],["2015-03-13",45.129,45.8287,45.0882,45.4279,5223600.0],["2015-03-16",45.5909,46.3314,45.5706,46.2159,6416200.0],["2015-03-17",45.9306,46.0868,45.6928,45.9374,5292700.0],["2015-03-18",45.6996,46.6643,45.3667,46.5148,6642000.0],["2015-03-19",46.4469,46.6575,46.2567,46.4129,4078400.0],["2015-03-20",46.8749,47.0108,46.0189,46.0325,10018100.0],["2015-03-23",46.0053,46.2771,45.7132,45.9102,4523300.0],["2015-03-24",45.3939,45.6928,44.5244,44.6263,10532600.0],["2015-03-25",44.6331,45.1086,43.9197,43.9537,7001000.0],["2015-03-26",43.8586,44.5108,43.5801,44.1575,5799700.0],["2015-03-27",44.2866,44.9116,44.1575,44.3341,4964400.0],["2015-03-30",44.5447,44.9184,44.3545,44.6738,4159200.0],["2015-03-31",44.4836,44.6602,43.8178,43.8178,7823600.0],["2015-04-01",43.8657,43.8657,42.9638,43.4284,8836600.0],["2015-04-02",43.5377,43.688,43.0867,43.2029,5025700.0],["2015-04-06",42.8681,43.4284,42.8134,43.0457,5185800.0],["2015-04-07",43.3191,43.6607,43.0321,43.0457,4318000.0],["2015-04-08",43.1004,43.6265,42.9706,43.401,4179500.0],["2015-04-09",43.4079,43.7973,43.0184,43.3601,4107600.0],["2015-04-10",43.2849,44.3371,43.1756,44.1663,4958400.0],["2015-04-13",43.8862,44.7539,43.688,43.6949,6215000.0],["2015-04-14",43.852,44.0092,43.4284,43.7495,4484200.0],["2015-04-15",43.9955,44.2961,43.3396,43.3396,7056300.0],["2015-04-16",43.2507,43.6197,42.9979,43.5104,4107400.0],["2015-04-17",45.1502,45.2732,44.2893,44.6514,14386000.0],["2015-04-20",44.9111,45.2664,44.5763,44.9999,9362400.0],["2015-04-21",45.854,46.1409,45.157,45.649,6746500.0],["2015-04-22",45.649,45.7583,45.3347,45.5055,5351700.0],["2015-04-23",45.2937,45.3689,44.8837,45.0956,4442000.0],["2015-04-24",44.9725,45.1775,44.5489,44.9589,5393500.0],["2015-04-27",45.1297,45.2049,44.2278,44.5216,7510100.0],["2015-04-28",44.2141,44.3166,43.3191,44.098,8777400.0],["2015-04-29",43.9955,44.3986,43.442,43.9271,4987100.0],["2015-04-30",43.9067,44.18,43.3327,43.5445,6815200.0],["2015-05-01",43.9203,44.2346,43.8315,44.18,4421800.0],["2015-05-04",44.2415,44.7744,44.221,44.6309,4645200.0],["2015-05-05",44.2073,44.6446,44.2073,44.4328,6069700.0],["2015-05-06",44.5148,44.5148,44.0228,44.1868,6448600.0],["2015-05-07",44.1185,44.5831,44.0775,44.4464,4339800.0],["2015-05-08",44.8222,45.7515,44.8222,45.731,5464300.0],["2015-05-11",45.772,46.7559,45.7447,46.5372,7212700.0],["2015-05-12",46.1546,46.2434,45.8335,46.1204,5027600.0],["2015-05-13",46.1478,46.4689,45.7993,46.0521,4583800.0],["2015-05-14",45.7105,46.3801,45.3484,46.0863,6516400.0],["2015-05-15",46.1956,46.5509,45.8266,46.2161,6700600.0],["2015-05-18",46.2161,46.5509,46.1819,46.4621,4286900.0],["2015-05-19",46.4894,46.7969,46.4006,46.6466,3937700.0],["2015-05-20",46.7422,47.7329,46.6602,47.2,7379800.0],["2015-05-21",47.1044,47.1522,46.7764,47.0702,3987100.0],["2015-05-22",46.9609,46.9609,46.5987,46.6671,4419000.0],["2015-05-26",46.4757,46.626,45.9291,46.1204,5696300.0],["2015-05-27",46.2229,46.913,46.0795,46.7354,6611400.0],["2015-05-28",46.6534,47.3025,46.5919,47.2478,4633700.0],["2015-05-29",47.2547,47.446,43.1551,44.139,28412600.0],["2015-06-01",45.526,45.9906,45.1024,45.4235,17656700.0],["2015-06-02",45.4713,45.4713,44.5967,44.9589,9919000.0],["2015-06-03",44.8564,45.2527,44.6992,44.8906,5683400.0],["2015-06-04",44.6514,45.6217,44.5353,44.9384,10707800.0],["2015-06-05",44.7949,45.2732,44.4328,45.2322,7697600.0],["2015-06-08",44.9931,45.1229,44.5148,44.6309,6939700.0],["2015-06-09",44.5899,44.6992,44.3439,44.4669,7134300.0],["2015-06-10",44.6309,45.0204,44.4464,44.7744,8057000.0],["2015-06-11",44.9452,45.0955,44.7812,44.9931,6107100.0],["2015-06-12",44.8837,45.0614,44.3371,44.6036,6326700.0],["2015-06-15",44.344,45.2185,43.9067,44.6992,6076400.0],["2015-06-16",44.7334,45.0887,44.4943,45.075,3350000.0],["2015-06-17",44.9042,45.4372,44.7676,45.3005,6432800.0],["2015-06-18",45.3142,45.9291,45.3142,45.5192,5485700.0],["2015-06-19",45.4303,46.0794,45.4303,45.6422,8432600.0],["2015-06-22",45.9906,46.2776,45.731,45.8198,4327000.0],["2015-06-23",45.9428,46.5577,45.8881,46.0043,5639600.0],["2015-06-24",45.977,46.0385,45.5807,45.649,4104600.0],["2015-06-25",45.7788,46.1819,45.6012,45.6695,5097500.0],["2015-06-26",45.8061,46.2434,45.7378,46.1478,17278000.0],["2015-06-29",45.9428,46.1136,45.0272,45.075,4710500.0],["2015-06-30",45.526,45.5807,45.0545,45.4645,6236100.0],["2015-07-01",45.6569,46.5226,45.595,46.4951,7486100.0],["2015-07-02",46.6325,46.7768,46.2684,46.3646,5204300.0],["2015-07-06",46.1516,46.8524,46.0417,46.3783,5896900.0],["2015-07-07",46.6463,46.9898,46.0966,46.8799,4782000.0],["2015-07-08",46.6394,46.9143,46.3509,46.5432,6179200.0],["2015-07-09",47.0311,47.1754,46.6463,46.6463,4953800.0],["2015-07-10",47.1754,47.7456,46.9967,47.5945,6123600.0],["2015-07-13",47.8556,47.993,47.5876,47.8624,4573000.0],["2015-07-14",47.8624,48.2884,47.7181,48.1373,3546200.0],["2015-07-15",48.0617,48.3846,47.4708,47.6013,5218000.0],["2015-07-16",47.8762,48.0617,47.6563,47.6701,4139700.0],["2015-07-17",47.5876,47.6494,47.3334,47.6082,3522800.0],["2015-07-20",48.3984,48.4671,47.9037,48.0754,4758200.0],["2015-07-21",48.1716,48.2335,47.3128,47.3196,6107100.0],["2015-07-22",47.2647,47.7869,47.0448,47.6632,7786100.0],["2015-07-23",47.8625,47.8625,46.5432,46.8868,8947000.0],["2015-07-24",46.77,46.77,45.334,45.334,6866800.0],["2015-07-27",45.1416,45.1416,44.1728,44.1797,9237500.0],["2015-07-28",44.2827,44.4682,44.0491,44.427,9173100.0],["2015-07-29",44.6537,44.7431,44.1865,44.585,4920500.0],["2015-07-30",44.3514,44.5438,43.8498,44.2896,4168200.0],["2015-07-31",44.5232,45.8836,44.4133,45.1004,7955200.0],["2015-08-03",45.3134,45.437,44.4476,44.8942,4611600.0],["2015-08-04",44.9835,45.0385,44.4201,44.5507,3890100.0],["2015-08-05",44.7362,44.9904,44.695,44.7018,3902900.0],["2015-08-06",44.7499,44.8461,43.52,43.6575,4732600.0],["2015-08-07",43.63,43.6918,42.7093,43.5681,7424000.0],["2015-08-10",43.9529,44.214,43.8636,43.898,5681500.0],["2015-08-11",43.5681,43.8224,42.8536,43.0528,5409100.0],["2015-08-12",42.8123,43.0116,42.0978,42.8673,6739200.0],["2015-08-13",42.8742,43.0735,42.4619,42.8879,3686900.0],["2015-08-14",42.9086,43.4788,42.8811,43.3414,6060600.0],["2015-08-17",43.0872,43.7056,42.991,43.6094,3993800.0],["2015-08-18",43.63,44.3995,43.6025,44.1659,7992200.0],["2015-08-19",43.472,44.64,43.4376,44.056,5245800.0],["2015-08-20",43.6231,43.8292,43.0872,43.0872,5334000.0],["2015-08-21",42.778,43.1696,41.9191,41.9604,7516400.0],["2015-08-24",39.8441,41.871,35.6048,40.2976,15215000.0],["2015-08-25",41.3557,41.5962,39.7686,39.7686,8146200.0],["2015-08-26",40.7511,41.3076,39.6792,41.2458,10246500.0],["2015-08-27",41.5756,41.8298,40.8679,41.7886,7446900.0],["2015-08-28",41.3763,41.9466,41.0671,41.6443,5326300.0],["2015-08-31",41.6649,41.9054,40.7305,40.861,5680000.0],["2015-09-01",40.2289,40.7374,39.8098,39.9884,8879100.0],["2015-09-02",40.5037,41.0328,40.2289,40.9572,7219300.0],["2015-09-03",41.5138,41.8917,40.2701,40.3663,8231100.0],["2015-09-04",39.906,40.1808,39.0952,39.37,9288700.0],["2015-09-08",40.1121,40.5931,38.6967,40.5312,11438200.0],["2015-09-09",40.8542,40.8954,39.7548,39.8716,7931500.0],["2015-09-10",40.0022,40.6412,39.8785,40.3663,7520500.0],["2015-09-11",40.1945,40.7305,40.1877,40.6893,9624000.0],["2015-09-14",40.8129,41.1015,40.4144,40.6549,4960600.0],["2015-09-15",40.7305,41.3626,40.4282,41.287,7190000.0],["2015-09-16",41.3901,42.4413,41.2939,42.3314,9551000.0],["2015-09-17",42.194,43.3689,42.1046,42.7299,7396400.0],["2015-09-18",42.723,44.4407,42.6268,44.2071,18650300.0],["2015-09-21",44.2621,44.4408,42.7368,43.0941,10273300.0],["2015-09-22",42.5719,43.2177,42.1527,42.6612,7557900.0],["2015-09-23",42.8398,43.0872,42.2352,42.4207,4766700.0],["2015-09-24",42.0978,42.6131,41.5344,42.4619,6380600.0],["2015-09-25",42.8261,42.9292,40.971,41.3901,9427800.0],["2015-09-28",41.0878,41.1771,39.1845,39.48,11017400.0],["2015-09-29",39.8029,41.1702,39.4525,40.5037,10515100.0],["2015-09-30",41.0984,41.2159,40.5245,40.9324,11274700.0],["2015-10-01",40.9739,41.8451,40.7734,41.5201,11280900.0],["2015-10-02",40.8495,43.6843,40.7665,43.0274,13527800.0],["2015-10-05",43.3248,43.712,42.4052,42.8477,8039900.0],["2015-10-06",42.7094,42.9583,40.3724,41.4026,10075500.0],["2015-10-07",41.4648,42.4397,40.8356,41.8659,8230700.0],["2015-10-08",41.6239,42.0871,41.209,41.8382,6268600.0],["2015-10-09",41.4026,42.5435,41.3611,42.4812,9492100.0],["2015-10-12",42.1632,43.4907,41.935,43.3593,5888300.0],["2015-10-13",43.2556,43.788,42.9583,43.1035,7260600.0],["2015-10-14",43.145,43.7327,42.8062,42.9237,4457300.0],["2015-10-15",42.903,44.0577,42.6333,43.9885,4641700.0],["2015-10-16",44.2789,44.7422,44.0853,44.5901,5919400.0],["2015-10-19",44.5901,45.2815,44.4241,44.998,6023500.0],["2015-10-20",44.8943,44.9358,43.6152,44.1752,5965100.0],["2015-10-21",44.4172,44.438,42.5227,43.221,8094400.0],["2015-10-22",43.47,43.8364,42.6541,43.6843,7908000.0],["2015-10-23",43.9609,45.323,43.8917,45.0533,8081600.0],["2015-10-26",44.7629,45.4751,44.4933,44.6315,6679500.0],["2015-10-27",45.2884,46.3117,44.9081,46.1873,9075700.0],["2015-10-28",46.1942,47.1345,45.7171,46.7335,6446700.0],["2015-10-29",46.6713,47.3489,46.3117,46.5399,4570400.0],["2015-10-30",46.5606,46.7404,45.5995,45.5995,6458000.0],["2015-11-02",46.0213,46.2564,45.3368,45.4613,7508200.0],["2015-11-03",45.4751,45.8208,45.0118,45.6894,5509100.0],["2015-11-04",45.5926,45.7309,44.9496,45.3714,5241700.0],["2015-11-05",45.4889,45.6341,45.081,45.323,3918400.0],["2015-11-06",45.2746,45.3437,44.3481,45.2538,5504000.0],["2015-11-09",44.998,45.2469,44.6246,44.9358,3987400.0],["2015-11-10",44.9634,45.3506,44.7353,44.9773,4024000.0],["2015-11-11",45.2124,45.2124,44.3826,44.4172,3980100.0],["2015-11-12",44.3135,44.7284,44.0369,44.0577,4037300.0],["2015-11-13",44.0715,44.6177,43.954,44.355,6239100.0],["2015-11-16",44.355,45.0326,44.0507,44.9565,4660300.0],["2015-11-17",44.8943,46.0559,44.7145,45.4475,4959600.0],["2015-11-18",45.6341,46.8165,45.6065,46.7473,6169900.0],["2015-11-19",46.616,46.934,46.1458,46.2841,4010200.0],["2015-11-20",46.5814,47.7084,46.4362,46.8925,6052200.0],["2015-11-23",46.8925,47.335,46.609,47.0101,5605500.0],["2015-11-24",46.7611,46.9824,46.4915,46.8925,6022000.0],["2015-11-25",46.8925,47.3281,46.7335,47.0723,3706900.0],["2015-11-27",47.0723,47.3212,46.8856,46.9133,1385100.0],["2015-11-30",46.9133,47.0101,46.2218,46.3325,6167700.0],["2015-12-01",46.6989,47.2728,46.2772,47.1968,5529900.0],["2015-12-02",47.4457,48.1993,46.7819,46.8649,5924500.0],["2015-12-03",46.7335,47.0446,45.7309,45.9453,6804400.0],["2015-12-04",46.2426,47.9227,46.2218,47.7845,6775200.0],["2015-12-07",47.7084,48.0195,47.3489,47.5978,4865500.0],["2015-12-08",47.2797,48.2961,47.259,47.985,5215200.0],["2015-12-09",47.7775,47.9781,47.2037,47.4042,4814900.0],["2015-12-10",47.4042,47.9988,47.1345,47.6669,3783300.0],["2015-12-11",47.6669,47.6669,46.6505,46.7542,4187000.0],["2015-12-14",46.9409,47.4941,46.5606,47.4595,5966900.0],["2015-12-15",47.9158,48.7317,47.9158,48.552,8250200.0],["2015-12-16",48.6418,48.9806,47.7568,48.8907,6232300.0],["2015-12-17",48.9461,49.0014,47.8536,47.902,7068700.0],["2015-12-18",47.577,47.8329,46.7611,46.7681,9868500.0],["2015-12-21",47.176,47.4664,46.5399,47.0446,4124000.0],["2015-12-22",47.2244,47.3212,46.5745,47.2313,3320700.0],["2015-12-23",47.3973,47.7775,47.1829,47.7015,4048900.0],["2015-12-24",47.5563,47.8813,47.3212,47.6877,1668200.0],["2015-12-28",47.5425,47.8329,47.4526,47.8259,3004000.0],["2015-12-29",48.0472,48.4966,47.9504,48.2201,4038300.0],["2015-12-30",48.3174,48.6858,48.2131,48.3313,3445200.0],["2015-12-31",48.0532,48.4773,47.8238,47.8238,4007000.0],["2016-01-04",46.8922,47.212,46.1483,46.6002,7113700.0],["2016-01-05",46.927,47.9003,46.8714,47.5179,7836700.0],["2016-01-06",46.9061,47.4623,46.4751,46.6836,6691400.0],["2016-01-07",45.7799,46.3638,45.1542,45.3905,8436600.0],["2016-01-08",45.606,45.7381,44.1461,44.2365,9076400.0],["2016-01-11",44.2921,44.4868,43.0894,43.7846,10337800.0],["2016-01-12",43.9723,44.3477,43.1867,44.1044,7796200.0],["2016-01-13",44.2156,44.8274,42.5402,42.6027,9706400.0],["2016-01-14",42.6305,44.4311,42.3316,44.153,9343600.0],["2016-01-15",42.8878,43.7429,42.4567,43.6455,11230600.0],["2016-01-19",44.2226,44.7927,43.4926,43.9445,8463200.0],["2016-01-20",43.2701,44.8969,42.9642,44.1809,8702900.0],["2016-01-21",44.452,44.4729,43.4509,43.8889,5665200.0],["2016-01-22",44.8135,45.0499,44.2504,44.7718,6644000.0],["2016-01-25",44.6536,44.7857,43.5482,43.7429,7957100.0],["2016-01-26",43.8194,43.8333,43.0477,43.583,5531500.0],["2016-01-27",43.7568,43.7637,42.5193,42.9017,7537400.0],["2016-01-28",44.6119,44.6675,41.7129,42.5193,17001400.0],["2016-01-29",42.8599,43.5482,42.5193,43.2145,10139300.0],["2016-02-01",43.0129,43.3536,41.7476,42.2829,10195800.0],["2016-02-02",41.7337,41.9214,40.6422,40.9273,9915400.0],["2016-02-03",41.1567,41.838,40.2807,41.7963,11153900.0],["2016-02-04",41.4487,42.2343,41.1497,41.5043,7987200.0],["2016-02-05",41.539,41.7546,41.0107,41.4556,7129500.0],["2016-02-08",41.0454,42.5262,40.8577,42.2134,10656000.0],["2016-02-09",41.9006,43.0894,41.7337,42.422,6391900.0],["2016-02-10",42.5819,43.3953,42.3525,42.4637,5933600.0],["2016-02-11",41.6294,41.8867,40.9759,41.3792,6632300.0],["2016-02-12",41.8519,41.9979,41.1289,41.8519,5979600.0],["2016-02-16",43.6038,43.6038,42.6514,43.2284,7808000.0],["2016-02-17",43.722,44.5076,43.0755,44.4381,6971400.0],["2016-02-18",44.459,44.5076,43.7359,44.021,6338700.0],["2016-02-19",43.7429,44.8691,43.7359,44.3547,5873200.0],["2016-02-22",44.4242,44.7857,44.0279,44.2851,5821700.0],["2016-02-23",43.9932,44.0418,43.1172,43.1519,6293900.0],["2016-02-24",42.992,43.3536,42.2899,43.2632,4825800.0],["2016-02-25",43.5413,43.8402,43.3119,43.8194,4499900.0],["2016-02-26",44.0418,44.2017,43.2701,43.2771,5345100.0],["2016-02-29",43.284,43.6108,43.0477,43.0546,7416300.0],["2016-03-01",43.3188,44.6606,43.0477,44.6467,5203800.0],["2016-03-02",44.6188,45.2515,44.2921,45.1194,6150500.0],["2016-03-03",44.8344,45.3558,44.2434,45.1889,8198200.0],["2016-03-04",45.1889,45.3905,44.6119,44.9873,7112000.0],["2016-03-07",44.8413,46.3221,44.8066,46.2248,6979800.0],["2016-03-08",45.9606,46.1344,45.6964,46.0649,6494600.0],["2016-03-09",46.343,46.3569,45.1542,45.5643,5431200.0],["2016-03-10",46.0023,46.0649,44.8274,45.1472,5992100.0],["2016-03-11",45.3141,45.5991,44.8691,45.1611,7107600.0],["2016-03-14",44.9665,44.9804,44.5007,44.5771,5721800.0],["2016-03-15",44.4729,44.6884,44.021,44.2712,5400300.0],["2016-03-16",44.0627,44.7162,43.2493,43.5482,8666400.0],["2016-03-17",43.4648,43.5274,42.3942,42.7348,9640100.0],["2016-03-18",42.7835,43.6803,42.4081,43.6803,17343800.0],["2016-03-21",43.4718,43.7151,43.1937,43.5899,4002100.0],["2016-03-22",43.5065,43.9723,43.3675,43.6595,5756300.0],["2016-03-23",43.8541,43.8541,43.284,43.3397,3651500.0],["2016-03-24",43.2284,43.4926,42.9156,43.4648,5342100.0],["2016-03-28",43.5065,43.9028,43.2562,43.6386,4699300.0],["2016-03-29",43.4161,44.8066,43.3327,44.6258,6146300.0],["2016-03-30",44.7307,44.8706,44.1992,44.367,4489200.0],["2016-03-31",44.4789,44.7866,44.2691,44.6748,5811600.0],["2016-04-01",44.5209,45.5909,44.409,45.3951,5804400.0],["2016-04-04",45.465,46.3882,45.2972,46.1364,5726500.0],["2016-04-05",46.0385,46.7169,45.8776,45.9895,4340100.0],["2016-04-06",45.9896,46.9547,45.9896,46.535,5743900.0],["2016-04-07",46.1924,46.598,45.8777,46.3532,6309200.0],["2016-04-08",46.7378,46.8078,45.9056,46.2063,4404500.0],["2016-04-11",46.2972,46.5,45.9965,46.1434,3545800.0],["2016-04-12",46.1294,47.0596,46.0595,46.7449,4394100.0],["2016-04-13",46.8567,47.3183,46.4511,47.2554,5643600.0],["2016-04-14",47.3183,47.7729,47.2204,47.4652,3456900.0],["2016-04-15",47.5141,47.7659,47.2554,47.5911,3247400.0],["2016-04-18",47.612,48.2205,47.2694,48.1575,3346300.0],["2016-04-19",48.1505,48.773,47.689,48.1925,4019900.0],["2016-04-20",48.3813,48.6401,47.8428,48.4163,6918800.0],["2016-04-21",48.2694,49.1227,48.1715,49.0667,5420500.0],["2016-04-22",49.1296,49.7031,49.1296,49.4304,5804000.0],["2016-04-25",49.3814,49.5353,48.9828,49.3954,4231400.0],["2016-04-26",49.4024,49.7031,49.0457,49.5563,4608400.0],["2016-04-27",49.5562,49.6541,47.9827,49.1156,7572200.0],["2016-04-28",50.1997,51.0948,48.6051,50.5354,13740700.0],["2016-04-29",50.3955,50.8361,49.9129,50.4794,9503400.0],["2016-05-02",50.4864,50.5913,49.9969,50.3256,7739100.0],["2016-05-03",50.3185,50.3745,49.4793,49.7451,5758700.0],["2016-05-04",49.2485,49.6192,49.0527,49.5003,6835200.0],["2016-05-05",49.3465,49.787,48.9828,49.7591,6368300.0],["2016-05-06",49.6542,50.0038,48.8709,49.808,4770100.0],["2016-05-09",49.8919,50.3395,49.857,49.8919,5283500.0],["2016-05-10",50.1787,50.1787,49.5493,50.0248,5758800.0],["2016-05-11",49.8779,50.0178,49.3744,49.5213,5356500.0],["2016-05-12",49.6821,49.9269,49.3674,49.85,4922600.0],["2016-05-13",49.843,50.2836,49.6542,49.78,3935200.0],["2016-05-16",49.9479,51.0599,49.6681,50.934,5030700.0],["2016-05-17",50.5144,51.0319,49.5842,49.801,10779600.0],["2016-05-18",49.5912,50.2136,49.4024,49.7171,5071000.0],["2016-05-19",49.3954,49.6542,48.6471,49.1856,5425000.0],["2016-05-20",49.3395,49.7661,49.1786,49.4933,5164000.0],["2016-05-23",49.6052,49.6542,48.6821,49.2345,5905300.0],["2016-05-24",49.6122,49.9619,49.5353,49.815,3878800.0],["2016-05-25",49.864,50.0528,49.3325,49.4374,5810100.0],["2016-05-26",49.3325,49.6402,49.1576,49.4653,3995000.0],["2016-05-27",49.6122,50.0318,49.4514,49.871,3630900.0],["2016-05-31",49.9059,50.2696,49.6122,50.1437,7162500.0],["2016-06-01",50.1507,50.4304,49.9339,50.2626,3726000.0],["2016-06-02",50.2975,51.0529,50.2066,51.0529,4610800.0],["2016-06-03",50.885,51.3116,50.5843,50.9759,5039500.0],["2016-06-06",51.3466,52.5355,51.3396,51.955,9599500.0],["2016-06-07",51.9201,52.2068,51.5354,51.6893,5037500.0],["2016-06-08",51.7243,51.7452,51.2487,51.3396,5702700.0],["2016-06-09",51.3116,51.5494,50.8011,50.864,5693700.0],["2016-06-10",50.7032,51.0389,50.4794,50.8081,5007100.0],["2016-06-13",50.8221,51.1718,50.3535,50.5074,4726800.0],["2016-06-14",50.5074,51.1578,50.4654,51.1228,4691900.0],["2016-06-15",51.2277,51.5844,50.6962,50.7521,5390100.0],["2016-06-16",50.5983,50.7172,49.4933,50.1647,10778200.0],["2016-06-17",50.3535,50.3535,49.0457,49.4234,15007700.0],["2016-06-20",49.885,50.1787,49.6262,49.6262,5165800.0],["2016-06-21",49.7661,50.0038,49.2066,49.829,6450900.0],["2016-06-22",49.829,51.3606,49.808,50.5703,8093800.0],["2016-06-23",50.955,50.9899,50.4584,50.8011,5624500.0],["2016-06-24",49.4793,50.2486,49.3255,49.3814,7414100.0],["2016-06-27",49.2276,49.7451,49.0177,49.1786,7473500.0],["2016-06-28",49.6192,50.4095,49.4234,50.3605,7066400.0],["2016-06-29",50.705,51.4432,50.5925,51.3237,6539800.0],["2016-06-30",51.394,51.851,51.1198,51.7104,5763900.0],["2016-07-01",51.7877,52.1393,51.5557,51.8721,3123100.0],["2016-07-05",51.851,52.1604,51.5276,51.8721,4255900.0],["2016-07-06",52.0338,52.069,51.2323,51.9283,6517600.0],["2016-07-07",51.9213,52.1322,51.7666,52.083,4056700.0],["2016-07-08",52.2307,53.2361,52.0268,52.9267,5428100.0],["2016-07-11",52.9408,53.3204,52.7509,53.004,5278000.0],["2016-07-12",53.0673,53.8196,53.0673,53.5735,5934800.0],["2016-07-13",53.918,54.0586,53.5032,53.8407,4651000.0],["2016-07-14",53.9883,54.0797,53.6368,53.9742,4352600.0],["2016-07-15",54.2133,54.2203,52.7861,53.4329,7523600.0],["2016-07-18",53.6227,53.686,53.1657,53.4048,3793900.0],["2016-07-19",53.3626,53.5665,53.0321,53.0603,3693200.0],["2016-07-20",53.229,53.461,53.1095,53.236,3949500.0],["2016-07-21",53.1587,53.4891,52.8353,53.0814,3376600.0],["2016-07-22",53.0814,53.4188,52.7298,53.2079,5276200.0],["2016-07-25",53.222,53.2571,52.779,53.1235,3989000.0],["2016-07-26",53.2782,53.3415,52.6525,52.772,3826400.0],["2016-07-27",52.8704,53.9953,52.7369,53.7633,5542600.0],["2016-07-28",53.0181,53.7704,52.3783,52.4908,7412600.0],["2016-07-29",52.4275,52.8423,52.1815,52.5963,4861100.0],["2016-08-01",52.8212,53.6438,52.6525,53.5665,5081900.0],["2016-08-02",53.4469,53.4821,52.5259,52.765,4479000.0],["2016-08-03",52.6806,52.772,52.2025,52.5892,4349600.0],["2016-08-04",52.7017,53.1657,52.4275,52.9548,3474900.0],["2016-08-05",43.59,45.5375,43.2806,44.4899,86212600.0],["2016-08-08",44.6446,44.7501,42.1839,42.3948,60132800.0],["2016-08-09",42.6409,43.7658,42.5846,43.3158,25005600.0],["2016-08-10",43.4283,43.4705,42.5354,42.5916,14455100.0],["2016-08-11",42.676,42.9783,42.3596,42.8658,14576300.0],["2016-08-12",43.0486,43.0978,42.6127,42.6268,9376500.0],["2016-08-15",42.7041,42.7885,42.1909,42.205,12142900.0],["2016-08-16",42.1979,42.4581,41.6917,41.7691,13273700.0],["2016-08-17",41.8323,41.8464,40.827,40.9887,21007400.0],["2016-08-18",40.9676,41.8183,40.9605,41.2558,14693300.0],["2016-08-19",41.298,41.7269,41.1504,41.6847,12134900.0],["2016-08-22",41.9378,41.9589,41.4878,41.6636,11133600.0],["2016-08-23",41.8394,42.212,41.6917,42.0854,10583000.0],["2016-08-24",42.0433,42.1839,41.059,41.1926,13198700.0],["2016-08-25",41.1926,41.7691,41.0308,41.3121,9116500.0],["2016-08-26",41.3121,41.762,41.1574,41.3191,7845200.0],["2016-08-29",41.4035,41.5792,41.1012,41.3121,6573300.0],["2016-08-30",41.4597,41.4597,40.1872,40.2434,16800500.0],["2016-08-31",40.3348,40.4332,40.0184,40.3489,12533900.0],["2016-09-01",40.4965,40.5106,39.7161,39.9059,12873900.0],["2016-09-02",40.0255,40.0255,38.7459,39.6177,34001000.0],["2016-09-06",39.8567,40.1661,39.456,40.0466,11710600.0],["2016-09-07",40.0887,40.3911,39.6669,39.7724,11719300.0],["2016-09-08",39.8145,40.2504,39.5685,39.9411,11571500.0],["2016-09-09",39.7934,40.0817,39.1326,39.1326,12349600.0],["2016-09-12",38.8795,39.681,38.6826,39.5966,9958900.0],["2016-09-13",39.4279,39.463,38.7318,39.0904,9473400.0],["2016-09-14",39.2662,39.4349,38.7459,38.8303,9007200.0],["2016-09-15",38.9146,39.6107,38.8584,39.3505,9835200.0],["2016-09-16",39.5263,39.6599,39.0412,39.0904,12082900.0],["2016-09-19",39.3365,39.3505,38.6826,38.7248,10517400.0],["2016-09-20",38.9146,39.5685,38.781,39.0623,9940200.0],["2016-09-21",39.2732,39.456,38.8513,39.3224,11651400.0],["2016-09-22",39.3927,39.8286,39.2802,39.6669,10611000.0],["2016-09-23",39.5825,40.0395,39.5544,39.7091,8569100.0],["2016-09-26",39.5544,39.5896,38.9498,39.006,8599800.0],["2016-09-27",39.1466,39.2943,39.0201,39.1888,8619900.0],["2016-09-28",39.238,39.238,38.6193,38.7318,13768400.0],["2016-09-29",38.8513,38.8584,37.7967,37.8741,17228500.0],["2016-09-30",37.9163,38.2256,37.8952,37.9092,13326700.0],["2016-10-03",37.9233,38.4576,37.6561,38.4295,9697200.0],["2016-10-04",38.5982,39.2451,38.5279,38.8162,14042700.0],["2016-10-05",38.8657,39.0781,38.5755,38.7879,10964100.0],["2016-10-06",38.6321,39.1914,38.5684,38.9719,10955300.0],["2016-10-07",39.0923,39.5737,38.979,39.2409,12714400.0],["2016-10-10",35.9561,36.3172,35.0712,35.2623,65259700.0],["2016-10-11",35.1632,35.5597,35.0429,35.0783,24532500.0],["2016-10-12",35.2694,36.0836,35.2128,35.4039,18137500.0],["2016-10-13",35.1349,35.7437,34.7739,35.5668,15096000.0],["2016-10-14",35.6446,35.857,35.2269,35.234,13848400.0],["2016-10-17",35.1774,35.2482,34.7597,34.9296,11578000.0],["2016-10-18",35.0287,35.6446,34.9296,35.4322,8773300.0],["2016-10-19",35.3615,35.5243,35.2553,35.3048,7636200.0],["2016-10-20",35.2623,35.7367,35.227,35.6517,9310200.0],["2016-10-21",35.4747,35.7154,35.3119,35.411,8558700.0],["2016-10-24",35.4747,35.5172,34.7172,34.8517,12107600.0],["2016-10-25",34.8447,35.4889,34.7102,35.0783,10212800.0],["2016-10-26",35.0995,35.2269,34.7385,34.8942,8331100.0],["2016-10-27",37.1101,37.641,35.8641,36.7844,31896700.0],["2016-10-28",36.8906,36.9685,35.8641,36.1048,13798700.0],["2016-10-31",36.1402,36.5437,35.857,36.0411,11326200.0],["2016-11-01",36.0552,36.3596,35.6659,35.9632,8740800.0],["2016-11-02",36.0552,36.0906,35.7721,35.8004,8197300.0],["2016-11-03",35.7579,36.0198,35.4676,35.5455,14924800.0],["2016-11-04",35.7508,36.4234,35.7225,36.1119,12818000.0],["2016-11-07",36.6003,37.5915,36.5225,37.2516,12825300.0],["2016-11-08",37.018,37.7614,36.8269,37.6339,10094000.0],["2016-11-09",39.1135,40.5648,38.8657,39.8569,28681000.0],["2016-11-10",40.3524,40.7418,39.8002,40.1117,17744300.0],["2016-11-11",39.8639,40.1613,39.5595,39.9064,12438300.0],["2016-11-14",40.1117,40.2462,39.6586,40.0409,7234900.0],["2016-11-15",40.1613,40.2037,39.4746,40.133,9312800.0],["2016-11-16",40.14,40.1542,39.5949,39.7861,8935500.0],["2016-11-17",40.1754,40.4232,39.687,40.1259,6820500.0],["2016-11-18",40.0551,40.2391,39.8215,40.1825,7387400.0],["2016-11-21",40.1471,40.2462,39.9277,40.1613,11312300.0],["2016-11-22",40.1117,40.2816,39.8285,40.0338,10350000.0],["2016-11-23",39.6799,40.1967,39.4887,40.1754,10151000.0],["2016-11-25",40.2462,40.4515,40.1471,40.3382,6228600.0],["2016-11-28",40.2958,40.3241,39.8215,40.0055,8724200.0],["2016-11-29",40.0834,40.2745,39.7436,39.8993,9818900.0],["2016-11-30",39.8498,40.1329,39.6445,39.956,16418900.0],["2016-12-01",39.602,39.8356,39.248,39.5029,12719600.0],["2016-12-02",39.425,39.7223,39.1489,39.6162,9281500.0],["2016-12-05",39.5454,39.6161,39.0994,39.3259,9904400.0],["2016-12-06",39.4392,39.6728,39.333,39.6657,5924400.0],["2016-12-07",39.3259,39.4179,38.4834,39.1064,12210800.0],["2016-12-08",38.887,39.2339,38.7808,39.0994,8191200.0],["2016-12-09",39.0498,40.4798,39.0073,40.3807,11782800.0],["2016-12-12",40.2321,40.3312,39.9276,40.0338,8829300.0],["2016-12-13",40.3524,40.5931,40.14,40.4728,6902800.0],["2016-12-14",40.5648,41.4285,40.5435,41.4143,12603900.0],["2016-12-15",41.4214,42.3346,41.2586,41.5205,13210800.0],["2016-12-16",41.7116,41.8037,41.2019,41.4993,12218200.0],["2016-12-19",41.7966,42.37,41.7824,42.0656,8399100.0],["2016-12-20",41.9807,42.1435,41.7258,41.8532,3918800.0],["2016-12-21",41.9311,42.1789,41.5417,41.5488,4471200.0],["2016-12-22",41.5842,41.7541,41.4285,41.5984,4812000.0],["2016-12-23",41.6621,42.4267,41.6055,42.2001,5412800.0],["2016-12-27",42.2001,42.2992,41.9736,42.0019,4251900.0],["2016-12-28",41.9736,42.0798,41.4426,41.4922,4249100.0],["2016-12-29",41.6338,41.9028,41.5063,41.6975,3642700.0],["2016-12-30",41.6692,41.74,41.209,41.3718,7008900.0],["2017-01-03",41.6125,42.2497,41.471,42.0869,10061700.0],["2017-01-04",42.3719,42.5786,42.0655,42.1439,6703400.0],["2017-01-05",42.322,43.056,42.265,42.8493,8422300.0],["2017-01-06",42.7852,42.9919,41.9372,42.7211,10104600.0],["2017-01-09",42.5786,42.6997,42.5073,42.5643,5263000.0],["2017-01-10",42.5999,43.0774,42.5572,42.7425,6103700.0],["2017-01-11",41.417,41.9515,40.2839,40.4763,20497900.0],["2017-01-12",40.2626,40.4621,39.9205,40.2982,9977900.0],["2017-01-13",40.3053,40.4265,39.9419,40.063,7660200.0],["2017-01-17",39.8279,40.3196,39.3433,40.1058,10416300.0],["2017-01-18",40.2697,40.2982,39.8279,39.9561,6639200.0],["2017-01-19",39.9775,40.1272,39.4359,39.5428,7122300.0],["2017-01-20",39.5428,39.5428,34.861,35.0819,77021200.0],["2017-01-23",35.2957,35.8515,35.0249,35.6306,23886100.0],["2017-01-24",35.6662,35.7304,34.8681,34.8895,17172800.0],["2017-01-25",35.1603,35.3242,34.7755,35.3099,15978500.0],["2017-01-26",34.6258,35.2814,32.7873,33.3645,44800800.0],["2017-01-27",33.678,34.6472,33.5783,34.0201,22918700.0],["2017-01-30",34.3621,34.9892,34.1769,34.6971,15738200.0],["2017-01-31",34.4904,35.2173,34.355,35.032,15094000.0],["2017-02-01",35.0106,35.146,34.4334,35.1246,16021900.0],["2017-02-02",35.1674,36.2648,35.1104,35.9869,18610200.0],["2017-02-03",36.0582,36.2791,35.8871,36.1864,10934000.0],["2017-02-06",36.0938,36.4073,36.0297,36.3717,8263400.0],["2017-02-07",36.6924,37.2839,36.5285,36.8135,15747800.0],["2017-02-08",36.5499,37.1413,36.4287,37.0558,12236500.0],["2017-02-09",37.0558,37.234,36.671,36.7066,5813100.0],["2017-02-10",36.7779,37.0344,36.7138,36.8064,5845600.0],["2017-02-13",36.9347,37.12,36.785,37.0772,6769700.0],["2017-02-14",37.2767,38.6734,37.12,38.2744,19785200.0],["2017-02-15",38.2673,39.4359,38.196,39.215,11860800.0],["2017-02-16",39.2507,39.3077,38.424,38.6806,9917100.0],["2017-02-17",38.6948,38.9941,38.5381,38.9015,9706100.0],["2017-02-21",38.7732,40.7685,38.0606,39.0369,26919300.0],["2017-02-22",39.5428,40.2269,39.4003,39.4431,21293700.0],["2017-02-23",39.6426,39.9704,39.2079,39.7424,14410400.0],["2017-02-24",39.8492,40.2412,39.8207,40.2198,11382500.0],["2017-02-27",40.2626,40.6189,40.0773,40.3053,11285300.0],["2017-02-28",40.2911,40.569,40.0559,40.4122,9046000.0],["2017-03-01",40.6189,40.7899,40.2768,40.7471,13349300.0],["2017-03-02",40.5405,40.9681,40.3267,40.5191,12103700.0],["2017-03-03",40.4336,40.8612,40.3552,40.8042,9645800.0],["2017-03-06",40.6331,40.7828,40.0702,40.5975,7917200.0],["2017-03-07",40.0987,40.3552,39.7495,40.1414,16970300.0],["2017-03-08",40.1414,40.9752,40.063,40.7044,13556400.0],["2017-03-09",40.8825,41.3671,40.7614,41.3244,7535200.0],["2017-03-10",41.3529,41.7163,41.1961,41.5595,8547300.0],["2017-03-13",41.5453,41.5453,40.5191,40.569,11689400.0],["2017-03-14",40.5833,41.0464,40.3196,40.398,11746400.0],["2017-03-15",40.3837,41.2816,40.3837,41.0821,10337700.0],["2017-03-16",40.854,41.0322,40.7044,40.8398,9903900.0],["2017-03-17",40.7828,40.797,39.9846,40.1129,15881900.0],["2017-03-20",40.1414,40.4122,40.0773,40.1984,8481400.0],["2017-03-21",40.2626,40.3766,39.4644,39.6996,9394500.0],["2017-03-22",39.6925,40.2056,39.3148,40.1628,9808300.0],["2017-03-23",39.9633,40.284,39.6782,39.7424,7624700.0],["2017-03-24",39.8136,40.0844,39.6782,39.8279,6170600.0],["2017-03-27",39.6212,40.1557,39.5713,39.9348,11139700.0],["2017-03-28",39.9348,40.1699,39.8564,40.0488,8525900.0],["2017-03-29",40.0274,40.2982,39.8564,39.8706,6136200.0],["2017-03-30",39.8778,39.9063,39.3718,39.4502,8147500.0],["2017-03-31",39.4074,39.6711,38.5951,38.7518,12390400.0],["2017-04-03",38.8587,39.3077,38.3884,38.6307,16315800.0],["2017-04-04",38.6307,38.7305,38.4454,38.5808,8996700.0],["2017-04-05",38.7531,38.8536,38.0425,38.0999,10095800.0],["2017-04-06",38.0784,38.4229,37.6908,38.2506,7404700.0],["2017-04-07",38.2363,38.5162,37.9563,38.3439,7969300.0],["2017-04-10",38.2937,38.5521,38.186,38.2937,7409100.0],["2017-04-11",38.2506,38.3583,37.9994,38.0281,6996500.0],["2017-04-12",37.9133,38.143,37.863,38.0353,7193000.0],["2017-04-13",38.0784,38.1788,37.8845,37.9204,7169400.0],["2017-04-17",37.863,38.2004,37.7051,38.0066,6471400.0],["2017-04-18",37.8128,38.1501,37.7482,37.9922,8036700.0],["2017-04-19",38.0425,38.5162,37.9563,38.186,8140600.0],["2017-04-20",38.3368,38.4444,38.1788,38.3583,6092500.0],["2017-04-21",38.3296,38.5521,38.1501,38.387,5224400.0],["2017-04-24",38.6526,38.7603,38.4085,38.4373,9783300.0],["2017-04-25",38.509,38.9899,38.509,38.7172,9321100.0],["2017-04-26",38.7962,39.2268,38.5521,38.5952,9453900.0],["2017-04-27",39.7364,40.2891,39.2053,39.9589,15317800.0],["2017-04-28",39.9805,40.4327,39.7436,40.2317,8248700.0],["2017-05-01",40.4399,40.7916,40.1312,40.4183,7420300.0],["2017-05-02",40.4399,40.7629,39.8728,40.1599,17278100.0],["2017-05-03",39.8298,39.8944,39.2771,39.5211,10651100.0],["2017-05-04",39.5283,39.8728,39.4421,39.6144,6205100.0],["2017-05-05",39.6575,39.7149,39.4493,39.5857,5938300.0],["2017-05-08",39.4709,39.6072,39.1479,39.435,4730500.0],["2017-05-09",39.3919,39.8226,39.2986,39.7077,7134600.0],["2017-05-10",39.6072,39.7005,39.3919,39.5785,6361400.0],["2017-05-11",39.5785,39.9518,39.3991,39.5785,6810200.0],["2017-05-12",39.6216,39.7508,39.3345,39.4996,5177000.0],["2017-05-15",39.4996,39.6431,39.356,39.5498,4935000.0],["2017-05-16",39.478,39.679,38.9038,39.0402,9259500.0],["2017-05-17",39.0402,39.2053,38.5449,39.0546,7724300.0],["2017-05-18",38.9038,39.112,38.2722,38.6023,12419900.0],["2017-05-19",38.631,38.9612,38.631,38.7746,8640900.0],["2017-05-22",38.7746,39.0043,38.6741,38.832,4462800.0],["2017-05-23",38.8751,39.0689,38.8607,38.911,7187100.0],["2017-05-24",39.0832,39.0832,38.3798,38.631,6460700.0],["2017-05-25",38.6813,39.1766,38.5377,39.0402,8493100.0],["2017-05-26",39.0258,39.3488,38.6885,38.7387,4968200.0],["2017-05-30",38.71,38.9325,38.588,38.71,7137500.0],["2017-05-31",38.8607,39.0115,38.6598,38.7244,8140700.0],["2017-06-01",38.7603,39.1407,38.6741,39.1407,6561600.0],["2017-06-02",39.2699,39.6001,39.1263,39.4565,7470900.0],["2017-06-05",38.588,39.0187,37.4754,37.5831,18743100.0],["2017-06-06",37.54,37.6118,37.0591,37.0806,11724700.0],["2017-06-07",37.2242,37.741,37.0089,37.7338,10562700.0],["2017-06-08",37.7338,38.3009,37.7195,37.9348,8687200.0],["2017-06-09",37.8774,38.8895,37.7912,38.5808,7553100.0],["2017-06-12",38.5808,39.0187,38.3942,39.0187,8766700.0],["2017-06-13",38.8966,38.9899,38.6885,38.8966,4776800.0],["2017-06-14",38.9325,39.3416,38.8536,39.1335,5622400.0],["2017-06-15",39.112,39.2842,38.7746,38.9612,5679700.0],["2017-06-16",39.1335,39.1909,38.4803,39.0904,12535400.0],["2017-06-19",39.0904,39.7436,38.9899,39.6359,6210600.0],["2017-06-20",39.6718,40.4901,39.5498,39.9518,7461100.0],["2017-06-21",40.0164,40.6121,39.9087,40.2461,8783600.0],["2017-06-22",40.3896,41.5596,40.3035,41.1505,8289600.0],["2017-06-23",41.1074,41.172,40.3681,40.6552,20794800.0],["2017-06-26",40.7126,41.1074,40.447,40.8562,5595900.0],["2017-06-27",40.77,40.8131,40.0882,40.124,5477500.0],["2017-06-28",40.3035,40.4686,40.0307,40.1025,5126300.0],["2017-06-29",40.1312,40.2891,39.8297,40.0666,5037800.0],["2017-06-30",40.1886,40.2461,39.9661,39.9948,4679700.0],["2017-07-03",40.3896,40.8275,40.325,40.3896,6257600.0],["2017-07-05",40.6715,40.7582,40.1511,40.7293,5887400.0],["2017-07-06",40.5486,40.6281,39.8981,39.9559,5546100.0],["2017-07-07",40.1222,40.4764,39.8114,40.4113,5487500.0],["2017-07-10",40.5486,40.7077,40.3463,40.4258,4050800.0],["2017-07-11",40.339,40.5486,39.8258,39.9921,4630300.0],["2017-07-12",40.2161,40.6498,39.6451,39.7825,9081000.0],["2017-07-13",39.7969,39.8837,39.1898,39.515,8130900.0],["2017-07-14",39.6162,40.0788,39.3922,39.862,6042900.0],["2017-07-17",39.9559,40.1366,39.45,39.6018,3719200.0],["2017-07-18",39.5873,39.6235,39.3343,39.5656,3701400.0],["2017-07-19",39.5873,39.8981,39.4717,39.8042,3321700.0],["2017-07-20",39.9559,40.274,39.8837,40.0716,3862400.0],["2017-07-21",40.0499,40.3101,40.0282,40.2234,5009100.0],["2017-07-24",40.2234,40.433,39.862,40.1872,6700900.0],["2017-07-25",40.3752,40.6065,40.3101,40.4402,7312900.0],["2017-07-26",40.4402,40.5848,40.115,40.4619,8049300.0],["2017-07-27",38.5465,39.3488,37.6286,39.2042,21645100.0],["2017-07-28",39.2042,40.18,38.9874,39.9487,9099600.0],["2017-07-31",40.18,41.3437,40.115,41.1269,10824300.0],["2017-08-01",41.3076,41.322,40.2378,40.5559,11075300.0],["2017-08-02",40.686,40.8016,39.8258,39.9198,6294200.0],["2017-08-03",39.8258,40.3896,39.8114,40.1149,5484400.0],["2017-08-04",40.1583,40.6354,40.1294,40.4402,4161500.0],["2017-08-07",40.4763,40.7293,40.1655,40.6932,5126000.0],["2017-08-08",40.7293,41.6111,40.6932,41.1341,7887200.0],["2017-08-09",41.0473,41.6039,40.845,41.4882,7675600.0],["2017-08-10",41.3798,41.3798,40.8739,40.9028,5134600.0],["2017-08-11",40.9173,41.2064,40.7727,41.004,4060500.0],["2017-08-14",41.1702,41.7485,40.9823,41.6473,5654300.0],["2017-08-15",41.6762,41.9147,41.5605,41.828,5843300.0],["2017-08-16",41.4377,41.6979,41.1558,41.5605,7881300.0],["2017-08-17",41.5461,41.5822,41.004,41.0329,4393700.0],["2017-08-18",40.9679,41.1558,40.7727,40.7799,4809900.0],["2017-08-21",40.7799,41.1413,40.657,40.9389,4879400.0],["2017-08-22",41.0474,41.7774,40.9462,41.6834,4441000.0],["2017-08-23",41.6545,42.0448,41.5099,41.828,4017400.0],["2017-08-24",41.9075,42.1677,41.7774,42.0448,4471000.0],["2017-08-25",42.1315,42.4062,42.052,42.1894,4070300.0],["2017-08-28",42.3845,42.5652,42.2472,42.3412,3292300.0],["2017-08-29",42.1749,42.6592,42.052,42.5435,3983700.0],["2017-08-30",42.5508,43.1507,42.5146,42.9194,5327800.0],["2017-08-31",43.1001,43.9096,43.0856,43.7145,9716900.0],["2017-09-01",43.6277,43.8373,43.1651,43.2952,6283700.0],["2017-09-05",43.035,43.5265,42.9266,43.2302,4310400.0],["2017-09-06",43.3675,43.5771,43.2013,43.2736,5389300.0],["2017-09-07",43.7289,45.8756,43.7217,45.4203,17301900.0],["2017-09-08",45.348,45.666,44.9793,45.2612,6579300.0],["2017-09-11",45.2612,45.6371,44.9143,45.3335,6086500.0],["2017-09-12",45.1311,45.601,45.1167,45.5504,4780700.0],["2017-09-13",45.4492,45.5937,44.9794,45.16,4357000.0],["2017-09-14",45.0878,45.6154,45.0444,45.3118,5347100.0],["2017-09-15",45.4636,45.8106,45.0372,45.16,10407600.0],["2017-09-18",45.1673,45.6877,45.0083,45.3191,6975900.0],["2017-09-19",45.3191,45.6299,45.2395,45.4853,4844300.0],["2017-09-20",45.4781,46.0563,45.3335,45.8901,5561300.0],["2017-09-21",45.7889,46.0708,45.5576,45.7744,5250100.0],["2017-09-22",45.7744,45.9334,45.5648,45.7961,3667700.0],["2017-09-25",45.7744,46.0346,45.5793,45.6732,5959000.0],["2017-09-26",45.6226,45.9696,45.3986,45.4853,3497900.0],["2017-09-27",45.3769,45.6443,45.2251,45.4998,4674200.0],["2017-09-28",45.3841,45.8684,45.2395,45.5431,5842500.0],["2017-09-29",45.6515,46.078,45.5793,46.0708,5404300.0],["2017-10-02",46.1141,46.8225,45.9985,46.6634,5991700.0],["2017-10-03",46.555,46.8297,46.3816,46.4683,5056200.0],["2017-10-04",46.5984,46.8297,46.5333,46.7936,4583800.0],["2017-10-05",46.699,46.7863,46.3427,46.3936,6091800.0],["2017-10-06",46.4591,47.288,46.4154,47.1281,6161400.0],["2017-10-09",47.0917,47.1644,46.5972,46.6481,3267700.0],["2017-10-10",46.7136,47.4553,46.6554,47.3607,5008500.0],["2017-10-11",47.3607,47.6298,47.2153,47.3462,3875600.0],["2017-10-12",47.3753,47.7971,47.1935,47.5207,5339700.0],["2017-10-13",47.6371,48.0661,47.368,47.4771,6209100.0],["2017-10-16",46.9317,47.2953,46.0373,46.2845,6692600.0],["2017-10-17",46.27,46.8081,46.11,46.6699,5030800.0],["2017-10-18",46.7208,47.0481,46.2118,46.3209,5594900.0],["2017-10-19",46.4082,47.0408,46.3064,47.0263,4918800.0],["2017-10-20",47.1135,47.2589,46.6918,46.8445,5227400.0],["2017-10-23",46.9899,47.0408,46.3136,46.3573,5990200.0],["2017-10-24",46.3573,46.5754,46.0737,46.2845,6197600.0],["2017-10-25",46.1464,46.9463,46.11,46.539,6202900.0],["2017-10-26",45.4556,45.9937,43.9212,44.3212,13116300.0],["2017-10-27",44.343,44.8593,43.4776,43.5867,9539900.0],["2017-10-30",44.423,44.7429,43.834,44.2412,8443700.0],["2017-10-31",44.3139,45.012,44.1248,44.8375,8234200.0],["2017-11-01",44.9829,45.3392,44.7138,45.2011,4713300.0],["2017-11-02",45.1938,45.7174,44.8884,45.252,4058200.0],["2017-11-03",45.1429,45.2665,44.9393,45.2447,3327100.0],["2017-11-06",45.2592,45.281,44.5611,44.852,4222600.0],["2017-11-07",44.7793,45.3974,44.6848,45.0193,4047200.0],["2017-11-08",44.8157,45.681,44.8157,45.5065,4535400.0],["2017-11-09",45.2374,45.3392,44.9102,45.0774,3671400.0],["2017-11-10",44.9029,44.9029,43.8776,44.2557,5592100.0],["2017-11-13",44.1394,44.5102,43.9939,44.3502,4222600.0],["2017-11-14",44.3284,44.8302,44.1176,44.5393,3986900.0],["2017-11-15",44.5466,44.5611,44.0158,44.4084,3349200.0],["2017-11-16",44.5393,45.0629,44.3648,44.9902,4286200.0],["2017-11-17",44.7648,45.012,44.3503,44.5902,4147900.0],["2017-11-20",44.4812,44.5175,43.7394,44.2121,4902700.0],["2017-11-21",44.503,44.8956,44.343,44.532,3968000.0],["2017-11-22",44.5611,44.9175,44.3575,44.4593,3192200.0],["2017-11-24",44.4666,44.8011,44.3793,44.6702,1985700.0],["2017-11-27",44.7429,44.9684,44.6048,44.8011,3032600.0],["2017-11-28",44.8811,45.7828,44.8011,45.4628,8515700.0],["2017-11-29",45.3974,46.0955,45.012,45.7392,5064200.0],["2017-11-30",45.8773,46.3936,45.4701,45.95,8050700.0],["2017-12-01",45.9282,46.2627,45.4046,45.9864,4186200.0],["2017-12-04",45.9355,46.4445,45.4047,45.4265,4893900.0],["2017-12-05",45.5646,45.8119,44.8156,45.0992,4828800.0],["2017-12-06",45.1502,45.2956,44.2339,44.3357,4758700.0],["2017-12-07",44.3284,45.0047,44.3284,44.9684,5140500.0],["2017-12-08",44.9538,45.6083,44.852,45.3901,5310000.0],["2017-12-11",45.2447,46.11,45.1502,45.8264,4502900.0],["2017-12-12",45.95,46.2845,45.95,46.0155,4832400.0],["2017-12-13",45.9137,46.5172,45.8119,46.1536,4352400.0],["2017-12-14",46.1609,46.19,44.8811,45.1792,5507900.0],["2017-12-15",45.4992,45.6955,45.0629,45.3828,8856800.0],["2017-12-18",45.5065,45.6301,45.2156,45.3756,5608900.0],["2017-12-19",45.5501,45.6373,44.7357,44.7647,5546000.0],["2017-12-20",44.772,44.9029,44.0594,44.503,6980300.0],["2017-12-21",44.6848,44.9393,44.3793,44.7211,6195600.0],["2017-12-22",44.7066,44.8738,44.0667,44.3284,5477200.0],["2017-12-26",44.343,44.7575,44.3284,44.5466,3673500.0],["2017-12-27",44.612,45.0992,44.5757,44.852,3722300.0],["2017-12-28",44.7938,44.9756,44.6266,44.9174,2500500.0],["2017-12-29",45.0629,45.2738,44.5466,44.5611,3953500.0],["2018-01-02",44.6484,44.7284,44.2412,44.583,6472700.0],["2018-01-03",44.5102,44.7284,44.1394,44.6193,7433500.0],["2018-01-04",44.6486,45.2488,44.4876,45.1975,6403200.0],["2018-01-05",45.2854,45.5123,44.9999,45.3,6113400.0],["2018-01-08",45.2195,45.5269,44.8023,45.3147,4663700.0],["2018-01-09",45.2854,45.4537,45.0512,45.2707,5156800.0],["2018-01-10",45.0292,45.4318,44.7803,45.3879,5096300.0],["2018-01-11",45.3732,45.7611,45.2341,45.7245,6591100.0],["2018-01-12",45.9295,46.2735,45.7612,45.9734,5489200.0],["2018-01-16",45.1975,45.2781,43.4921,43.8581,14471700.0],["2018-01-17",44.1582,45.3805,44.1216,45.2707,10608500.0],["2018-01-18",45.2415,45.3073,44.7218,45.2561,7904200.0],["2018-01-19",45.4537,45.6879,45.0585,45.5855,7490300.0],["2018-01-22",45.5928,46.4272,45.3952,46.3174,6748100.0],["2018-01-23",46.1052,46.6102,45.9661,46.4272,6459900.0],["2018-01-24",46.6322,46.8444,46.215,46.6688,6430000.0],["2018-01-25",46.8444,47.0347,46.2589,46.4931,6183200.0],["2018-01-26",46.7932,47.3787,46.5736,47.0274,6727300.0],["2018-01-29",46.9323,47.5471,46.903,47.1592,6763300.0],["2018-01-30",46.7932,47.2909,46.3394,46.8151,5848000.0],["2018-01-31",46.8151,46.8664,45.3366,45.8197,8886900.0],["2018-02-01",45.5123,46.0978,45.3439,45.9661,7133000.0],["2018-02-02",46.032,47.0567,46.0027,46.4638,11719200.0],["2018-02-05",47.8911,48.2278,44.5974,44.6193,23181900.0],["2018-02-06",43.7922,44.8023,42.7748,44.5754,18286300.0],["2018-02-07",44.3851,45.9441,44.1362,45.8417,12176600.0],["2018-02-08",45.7831,47.408,45.7685,45.8856,14961700.0],["2018-02-09",46.3321,46.3467,44.3339,45.8929,11158000.0],["2018-02-12",46.0759,46.5443,45.6001,46.2296,7502900.0],["2018-02-13",45.9661,46.9249,45.8856,46.7493,7519100.0],["2018-02-14",46.5443,48.2644,46.3101,47.8325,10290600.0],["2018-02-15",49.2672,50.8262,49.172,50.4895,15684900.0],["2018-02-16",50.4017,51.2727,50.1528,50.4749,10547400.0],["2018-02-20",50.1308,50.3797,49.0695,49.2964,8703700.0],["2018-02-21",49.2891,49.5892,48.6816,48.6962,7046200.0],["2018-02-22",49.0403,49.0403,48.2058,48.2644,6528400.0],["2018-02-23",48.4327,49.7942,48.4327,49.7356,5240800.0],["2018-02-26",49.7649,50.4017,49.6844,50.2333,4229400.0],["2018-02-27",50.1674,50.4163,49.6404,49.6551,4398500.0],["2018-02-28",49.6624,49.7283,48.4327,48.4547,8363900.0],["2018-03-01",48.3815,48.6889,47.4519,48.0814,7801300.0],["2018-03-02",47.9057,48.6743,47.6715,48.4327,5391400.0],["2018-03-05",48.1839,49.1427,48.0155,48.9085,6339600.0],["2018-03-06",49.2013,49.333,47.7154,47.9204,6543400.0],["2018-03-07",47.5032,48.4986,47.3568,48.3815,5927600.0],["2018-03-08",48.4547,49.011,48.3669,48.8573,3728400.0],["2018-03-09",49.0037,49.8088,48.7987,49.7136,6260900.0],["2018-03-12",49.699,49.9039,49.172,49.3696,5031700.0],["2018-03-13",49.6331,49.9332,48.5059,48.806,5905800.0],["2018-03-14",49.0988,49.2306,48.5059,48.7694,4859300.0],["2018-03-15",48.8646,48.989,48.462,48.4913,3422200.0],["2018-03-16",48.4401,49.3623,48.4401,48.7475,9506100.0],["2018-03-19",48.7621,49.0256,47.7081,48.3595,5553700.0],["2018-03-20",48.5864,49.1574,48.1034,48.623,6307400.0],["2018-03-21",48.7036,49.0329,48.3742,48.3815,4331800.0],["2018-03-22",48.0009,48.2278,46.7785,46.8078,6778700.0],["2018-03-23",46.881,46.881,45.3366,45.4245,8481500.0],["2018-03-26",45.9514,46.5297,45.1829,46.4053,6676500.0],["2018-03-27",46.5809,46.6029,45.2341,45.6806,6221400.0],["2018-03-28",45.8051,46.376,45.688,45.7977,5521200.0],["2018-03-29",46.0173,46.6614,45.6587,46.2955,5732300.0],["2018-04-02",46.0612,46.2808,44.451,45.3805,6319700.0],["2018-04-03",45.6148,46.01,45.0365,45.9441,6070400.0],["2018-04-04",45.2854,46.2808,45.0512,46.0978,5259800.0],["2018-04-05",46.3999,46.5472,45.7885,45.8989,3856700.0],["2018-04-06",45.7221,45.7663,44.1826,44.8456,6462000.0],["2018-04-09",44.8677,44.9634,42.9746,44.5509,10349100.0],["2018-04-10",45.1992,45.2876,44.5878,45.0887,6014700.0],["2018-04-11",44.6393,44.7645,44.1532,44.3299,7817800.0],["2018-04-12",43.6817,43.6891,42.6136,43.3429,14987200.0],["2018-04-13",43.5712,43.667,42.6578,43.2029,11551300.0],["2018-04-16",43.0261,43.2176,38.82,39.8366,34837300.0],["2018-04-17",39.9249,39.947,38.4517,38.5843,27808200.0],["2018-04-18",38.5622,38.9305,38.3338,38.5254,14688400.0],["2018-04-19",38.5622,38.7022,37.9434,38.0171,17146100.0],["2018-04-20",38.0245,38.1939,37.5825,37.693,11669100.0],["2018-04-23",37.7519,37.9582,37.3173,37.4941,10409600.0],["2018-04-24",37.5825,38.2896,37.3615,37.995,12137800.0],["2018-04-25",37.9213,38.2086,37.2436,38.1276,14309600.0],["2018-04-26",37.9582,38.8642,37.2436,38.3338,14220700.0],["2018-04-27",38.5475,38.9452,38.3117,38.5033,7201800.0],["2018-04-30",38.7979,38.8053,38.1791,38.4001,11437500.0],["2018-05-01",38.2896,38.8495,38.0245,38.8126,9821900.0],["2018-05-02",38.5696,38.599,37.774,37.9361,8252000.0],["2018-05-03",38.0097,38.1939,37.391,37.8992,8177500.0],["2018-05-04",37.6856,37.9361,37.3247,37.8108,6149500.0],["2018-05-07",37.8035,38.0687,37.5972,37.8035,6800600.0],["2018-05-08",37.7151,37.7151,36.8017,37.2215,12207200.0],["2018-05-09",37.2068,37.7224,37.0889,37.634,11587300.0],["2018-05-10",37.8108,38.0907,37.5677,37.6782,9126100.0],["2018-05-11",37.8477,38.3854,37.6046,38.2012,8987700.0],["2018-05-14",38.2602,38.7463,38.0834,38.3191,8716900.0],["2018-05-15",38.2675,38.5548,38.0907,38.5254,8133100.0],["2018-05-16",38.6359,38.7611,38.3928,38.4591,5417400.0],["2018-05-17",38.3412,39.3356,38.2749,38.8495,8097400.0],["2018-05-18",38.9526,39.1515,38.6211,38.8274,6440100.0],["2018-05-21",38.3559,38.8642,38.2454,38.4812,5440800.0],["2018-05-22",38.5106,38.9084,38.4517,38.5548,3782800.0],["2018-05-23",38.5548,38.7684,38.3854,38.6727,5962200.0],["2018-05-24",38.7021,38.8568,38.3928,38.8126,4930400.0],["2018-05-25",38.901,39.041,38.7022,38.8716,3735500.0],["2018-05-29",38.5769,38.7611,38.135,38.5033,7711400.0],["2018-05-30",38.6579,39.3725,38.6579,39.0557,6455700.0],["2018-05-31",39.1441,39.1736,38.6432,38.7611,8862300.0],["2018-06-01",38.9747,39.3356,38.82,39.1368,6115800.0],["2018-06-04",38.5475,38.599,36.809,37.8992,15081900.0],["2018-06-05",37.8624,38.437,37.7666,38.2454,8081600.0],["2018-06-06",38.3117,39.0189,38.0687,38.9821,7211800.0],["2018-06-07",39.0042,39.1073,38.599,38.7611,5723800.0],["2018-06-08",38.7611,39.203,38.739,39.1589,4687500.0],["2018-06-11",39.262,39.4093,38.9379,39.1294,4927200.0],["2018-06-12",39.1441,39.3062,39.0263,39.1368,8287300.0],["2018-06-13",39.2988,39.9986,39.2178,39.3798,7313300.0],["2018-06-14",39.3946,39.6745,39.122,39.5051,4789100.0],["2018-06-15",39.8807,40.3743,39.6745,40.3669,14496700.0],["2018-06-18",39.9839,40.1386,39.4167,39.5198,8520800.0],["2018-06-19",39.3356,39.5787,39.0705,39.5124,5470700.0],["2018-06-20",39.483,40.006,39.4535,39.9618,6142000.0],["2018-06-21",39.9102,40.0649,39.4093,39.7334,5844200.0],["2018-06-22",40.2564,40.7647,39.9544,40.6174,10218500.0],["2018-06-25",40.5142,40.7573,39.9618,40.2711,7436700.0],["2018-06-26",40.2196,40.691,40.2049,40.4479,8749700.0],["2018-06-27",40.2564,40.3743,39.9986,40.1238,9406600.0],["2018-06-28",40.1386,40.9857,40.1312,40.7352,10414600.0],["2018-06-29",40.7279,41.1404,40.6247,40.7647,7726700.0],["2018-07-02",40.6395,40.691,40.1312,40.6542,5499300.0],["2018-07-03",40.6984,41.2656,40.5805,40.993,3933200.0],["2018-07-05",41.1266,42.2247,40.7111,41.5124,5349900.0],["2018-07-06",41.7127,42.054,41.6311,41.965,5157500.0],["2018-07-09",42.0244,42.106,41.7721,41.8834,4119300.0],["2018-07-10",42.1208,42.1208,41.5495,41.6831,3717700.0],["2018-07-11",41.5495,41.6311,41.2008,41.364,3898000.0],["2018-07-12",41.9576,42.1802,41.6905,42.1505,4081500.0],["2018-07-13",42.0095,42.3434,41.9427,42.1876,3685100.0],["2018-07-16",42.2024,42.2395,41.7053,41.8686,3777400.0],["2018-07-17",42.017,42.1505,41.8537,42.017,3900600.0],["2018-07-18",41.9798,42.2247,41.7647,42.2024,3730300.0],["2018-07-19",42.1727,42.2395,41.6089,41.9502,3796900.0],["2018-07-20",41.9947,42.2024,41.8611,42.0763,4768400.0],["2018-07-23",41.5569,41.6756,41.1414,41.4605,7593900.0],["2018-07-24",41.6089,43.2338,41.5792,43.2263,9670400.0],["2018-07-25",43.0928,43.9312,42.9963,43.8051,8873700.0],["2018-07-26",44.599,45.2519,41.6089,42.9741,14646200.0],["2018-07-27",43.4489,43.5973,42.1653,42.2321,6387000.0],["2018-07-30",42.2321,43.7902,42.1579,43.7234,8096600.0],["2018-07-31",43.8793,44.087,43.3376,43.5899,6561000.0],["2018-08-01",43.6715,44.6583,43.6047,44.2354,7722700.0],["2018-08-02",44.1464,44.317,43.5083,43.9757,5852200.0],["2018-08-03",43.8867,44.035,43.6937,43.8941,4666500.0],["2018-08-06",43.7976,44.2428,43.5676,44.0647,5524800.0],["2018-08-07",44.0573,44.1389,43.6493,43.7605,5123200.0],["2018-08-08",44.0276,44.8438,43.6715,44.6435,7005800.0],["2018-08-09",44.3467,44.6212,44.0351,44.1686,3998500.0],["2018-08-10",44.2354,44.3912,43.7605,44.0054,3535500.0],["2018-08-13",43.9238,44.3689,43.8644,44.087,4797800.0],["2018-08-14",43.998,44.6212,43.998,44.4876,5212600.0],["2018-08-15",44.4209,44.829,44.0647,44.7102,5214600.0],["2018-08-16",44.7251,45.519,44.4654,45.3409,7285500.0],["2018-08-17",45.4819,45.697,45.1109,45.1777,8868300.0],["2018-08-20",45.3409,45.3409,44.7548,44.7548,6186900.0],["2018-08-21",44.8215,45.007,44.5619,44.5767,5098600.0],["2018-08-22",44.6064,45.0664,44.4209,44.9403,5556200.0],["2018-08-23",44.918,45.0589,44.458,44.5841,3416500.0],["2018-08-24",44.5915,44.7028,44.2502,44.4951,4575700.0],["2018-08-27",44.688,44.9848,44.4876,44.5247,4334400.0],["2018-08-28",44.4654,44.7251,44.2799,44.6435,3061900.0],["2018-08-29",44.5915,45.4448,44.5618,45.3483,4619600.0],["2018-08-30",45.2964,45.4299,44.8735,45.0293,3930200.0],["2018-08-31",44.866,45.0367,44.6731,44.9254,3352400.0],["2018-09-04",44.8883,45.0293,44.4283,44.8735,4746800.0],["2018-09-05",44.9625,45.4893,44.8215,45.4077,6296600.0],["2018-09-06",45.2816,45.5412,45.1628,45.2148,4979500.0],["2018-09-07",45.0515,45.5635,44.9922,45.4893,3519900.0],["2018-09-10",45.6303,45.8306,45.1109,45.1554,3963900.0],["2018-09-11",45.148,45.2667,44.8438,44.8809,3585800.0],["2018-09-12",44.9106,44.9922,44.4283,44.7622,7025600.0],["2018-09-13",45.0367,45.2296,44.1612,45.1035,6119300.0],["2018-09-14",45.0144,45.0515,44.7325,45.0293,3893800.0],["2018-09-17",45.148,45.6303,45.007,45.4819,4430900.0],["2018-09-18",45.3928,45.749,45.3557,45.6154,3703600.0],["2018-09-19",45.6599,46.1793,44.9551,45.1109,4449400.0],["2018-09-20",45.1331,45.9641,45.1257,45.8157,4518200.0],["2018-09-21",45.9048,46.4613,45.8158,46.1867,9010600.0],["2018-09-24",45.9938,46.2164,45.467,45.697,3938300.0],["2018-09-25",45.8677,46.3871,45.8083,45.8677,5904200.0],["2018-09-26",45.9122,46.2832,45.5709,45.7193,5842000.0],["2018-09-27",45.749,46.068,45.608,45.9641,4708200.0],["2018-09-28",45.9641,46.0829,45.7712,46.0606,3691000.0],["2018-10-01",46.2758,46.4835,46.0309,46.0754,4344000.0],["2018-10-02",46.1719,46.6096,45.9419,46.5948,5330100.0],["2018-10-03",46.7358,46.899,46.2387,46.4835,4742500.0],["2018-10-04",46.4686,46.7449,46.2222,46.5657,4369000.0],["2018-10-05",46.6553,46.9614,46.3864,46.603,3798200.0],["2018-10-08",46.6403,47.1556,46.4536,46.9689,7767500.0],["2018-10-09",46.827,47.5588,46.6478,47.2153,6618700.0],["2018-10-10",46.9913,47.3049,45.3634,45.3784,10428300.0],["2018-10-11",45.3784,45.3784,42.5782,42.9366,12540100.0],["2018-10-12",43.1681,43.2801,42.3093,42.944,10713200.0],["2018-10-15",43.0859,43.4593,42.8246,43.0187,6356600.0],["2018-10-16",43.2577,43.3771,42.6528,43.183,6445300.0],["2018-10-17",43.2577,44.2657,43.056,43.982,6546200.0],["2018-10-18",42.9366,42.959,41.5925,41.8016,13606400.0],["2018-10-19",41.7045,41.7045,40.5396,40.5471,14981800.0],["2018-10-22",38.2696,38.7549,37.717,37.9933,24632300.0],["2018-10-23",37.7245,38.1053,37.2092,37.8215,15370000.0],["2018-10-24",37.8589,38.2098,36.343,36.4625,13583300.0],["2018-10-25",36.4625,37.6124,35.0512,36.7462,16207100.0],["2018-10-26",36.7462,38.1277,36.4326,37.6572,13671900.0],["2018-10-29",38.2173,38.2397,36.7388,37.1345,10028800.0],["2018-10-30",37.1271,37.478,36.6492,37.3511,11263800.0],["2018-10-31",37.6348,38.2024,37.4183,37.7394,9516500.0],["2018-11-01",37.8439,39.0088,37.8141,38.9267,8305600.0],["2018-11-02",39.1731,39.1955,37.6199,37.8514,9236500.0],["2018-11-05",38.3144,38.9267,38.2472,38.852,6803500.0],["2018-11-06",38.8072,38.9192,37.7095,38.3442,10196700.0],["2018-11-07",38.74,39.6585,38.74,39.5689,9499800.0],["2018-11-08",39.5838,40.0766,39.2926,39.4344,6982900.0],["2018-11-09",39.427,40.0393,39.2776,39.8675,8107400.0],["2018-11-12",39.8452,39.9721,39.3523,39.4643,6259800.0],["2018-11-13",39.5913,39.8153,39.0536,39.2702,4586600.0],["2018-11-14",39.4942,39.5315,39.0387,39.2702,6382400.0],["2018-11-15",38.9416,39.8377,38.613,39.7779,7628100.0],["2018-11-16",40.0169,40.9279,39.8974,40.3753,10125900.0],["2018-11-19",40.2932,40.4201,39.5689,39.9348,11082700.0],["2018-11-20",39.5838,40.1812,39.5016,39.9646,12617900.0],["2018-11-21",40.1737,40.2334,39.539,39.7257,6934600.0],["2018-11-23",39.5614,39.9049,39.3374,39.5241,2328100.0],["2018-11-26",39.8675,39.9273,39.091,39.3747,6750500.0],["2018-11-27",37.8514,38.2696,37.2316,38.1949,16857900.0],["2018-11-28",38.4189,39.076,38.277,38.8296,7995000.0],["2018-11-29",38.8221,39.1059,38.3666,38.6952,7466300.0],["2018-11-30",38.6803,39.9347,38.6429,39.9198,13932100.0],["2018-12-03",40.0094,40.3156,39.539,39.7854,9599900.0],["2018-12-04",39.8899,40.1961,38.7923,38.852,9190000.0],["2018-12-06",38.9491,39.763,38.5757,39.763,11399100.0],["2018-12-07",39.7481,40.1737,39.3896,39.6361,10462900.0],["2018-12-10",39.763,39.7929,38.3592,39.2627,8036900.0],["2018-12-11",39.6286,39.7033,38.7699,39.1507,8788900.0],["2018-12-12",39.5763,40.5097,39.5465,39.9049,7447200.0],["2018-12-13",39.9572,40.2782,39.8078,40.0542,8455600.0],["2018-12-14",39.7331,39.7705,38.7773,38.9192,10708000.0],["2018-12-17",38.7773,39.1582,37.9037,38.0231,12517400.0],["2018-12-18",38.3517,38.8669,38.1277,38.501,8410200.0],["2018-12-19",38.7176,38.8296,37.2316,37.6274,7811000.0],["2018-12-20",37.5228,37.7767,37.1495,37.381,10182000.0],["2018-12-21",37.5004,38.3666,37.0599,37.2018,14465400.0],["2018-12-24",36.9329,37.1047,36.4028,36.4102,5580800.0],["2018-12-26",36.4476,37.4108,35.7606,37.3586,8389800.0],["2018-12-27",37.0673,37.6423,36.3804,37.6423,7919100.0],["2018-12-28",37.7917,38.6056,37.7095,38.0381,7686400.0],["2018-12-31",38.1352,38.8371,38.1053,38.8147,7369800.0],["2019-01-02",38.3368,39.4568,38.3368,39.1507,8441300.0],["2019-01-03",35.3124,35.8392,33.3406,33.9577,80351600.0],["2019-01-04",34.5297,35.7865,34.5146,35.2898,47515800.0],["2019-01-07",35.4027,36.6821,34.8909,36.4338,26805000.0],["2019-01-08",36.7122,36.7875,35.3726,36.1177,16415900.0],["2019-01-09",36.1252,36.1252,35.1769,35.5081,19719600.0],["2019-01-10",35.4328,36.1327,34.9361,35.9145,24947800.0],["2019-01-11",35.7489,36.1403,35.4479,36.1177,12470900.0],["2019-01-14",36.351,36.4037,35.8091,36.1026,18295900.0],["2019-01-15",36.3435,37.5025,36.1252,37.4197,23116600.0],["2019-01-16",37.367,37.8261,36.9531,36.9757,14961200.0],["2019-01-17",36.9982,37.5476,36.4789,37.3294,21202400.0],["2019-01-18",37.4648,37.8788,36.8327,37.7207,20409900.0],["2019-01-22",37.4648,37.4799,36.9004,37.4197,17123000.0],["2019-01-23",37.653,37.9315,37.3294,37.6003,15683500.0],["2019-01-24",36.6897,38.0067,36.351,36.8929,20224500.0],["2019-01-25",37.3068,37.7057,36.4714,36.8251,19652100.0],["2019-01-28",36.6295,36.7499,36.2306,36.366,9723500.0],["2019-01-29",36.351,36.6144,36.0349,36.366,10883100.0],["2019-01-30",36.7122,37.0359,36.2607,36.7724,10567500.0],["2019-01-31",36.9455,37.2917,36.6219,37.1563,12945500.0],["2019-02-01",36.8853,37.6605,36.5617,37.5476,18512100.0],["2019-02-04",38.2476,38.3078,37.3143,38.2701,26142100.0],["2019-02-05",38.3981,38.4357,37.6982,37.7433,15028000.0],["2019-02-06",37.6605,38.5486,37.6304,38.4884,13101200.0],["2019-02-07",38.1949,38.2099,37.4649,37.6681,10644200.0],["2019-02-08",37.4122,37.8186,37.3143,37.796,9618800.0],["2019-02-11",37.796,37.8713,37.3143,37.7057,14105600.0],["2019-02-12",37.9164,37.9691,37.2616,37.4122,13815500.0],["2019-02-13",37.5175,38.526,37.4122,38.368,14606500.0],["2019-02-14",38.4282,38.654,38.0143,38.2551,17855300.0],["2019-02-15",38.6991,39.0378,38.3228,38.8873,15449600.0],["2019-02-19",38.8948,39.1507,38.5787,38.654,9732700.0],["2019-02-20",38.6464,39.0528,38.1949,38.6088,21470600.0],["2019-02-21",38.4432,39.7377,37.6982,37.7283,25947000.0],["2019-02-22",37.9616,38.4131,37.7283,38.368,14910200.0],["2019-02-25",38.4959,38.4959,38.0594,38.1196,10551500.0],["2019-02-26",38.082,38.2777,37.6982,37.7508,12319500.0],["2019-02-27",37.6304,38.4884,37.5928,38.3529,17453600.0],["2019-02-28",39.0303,39.6023,38.4432,38.8798,80889800.0],["2019-03-01",38.8873,40.099,38.7669,40.0538,34760700.0],["2019-03-04",40.0388,40.0915,39.5195,39.9259,20534600.0],["2019-03-05",39.9936,40.9268,39.828,40.4903,23848200.0],["2019-03-06",40.4979,40.6409,39.6248,39.8055,23652800.0],["2019-03-07",39.6625,39.7528,38.5486,38.7669,19096800.0],["2019-03-08",38.4508,38.6916,37.9014,38.6765,18674900.0],["2019-03-11",38.6765,38.797,38.0368,38.3078,13960600.0],["2019-03-12",38.3153,38.4508,37.8938,37.9164,12772700.0],["2019-03-13",38.0218,38.4056,37.8637,38.3605,12357700.0],["2019-03-14",38.383,38.5637,36.7198,37.5476,31496100.0],["2019-03-15",37.5401,37.6982,36.7574,37.6003,27370700.0],["2019-03-18",37.6304,37.7132,37.352,37.5251,11628200.0],["2019-03-19",37.6379,37.7132,37.2315,37.3294,11656500.0],["2019-03-20",37.4046,37.4046,36.5391,37.0208,17438200.0],["2019-03-21",36.9757,37.0509,36.6746,36.8176,13308400.0],["2019-03-22",36.7122,36.923,36.2381,36.2456,14120000.0],["2019-03-25",36.2381,36.2757,35.6661,35.7414,12968600.0],["2019-03-26",36.0198,36.4564,35.9672,36.3811,16679700.0],["2019-03-27",36.3209,36.9531,36.0951,36.1102,19695800.0],["2019-03-28",36.3359,36.509,35.9596,36.0048,16788400.0],["2019-03-29",35.1769,36.351,35.0114,35.907,49293100.0],["2019-04-01",36.1628,36.2005,35.1844,35.4403,21242500.0],["2019-04-02",35.4629,35.7037,35.1393,35.1468,15098100.0],["2019-04-03",35.4328,35.7263,34.8759,35.2823,21744000.0],["2019-04-04",35.4114,35.4873,35.0545,35.4341,17925900.0],["2019-04-05",35.5936,35.7606,35.3127,35.4114,16044300.0],["2019-04-08",35.4569,35.6012,35.3278,35.5252,15953300.0],["2019-04-09",35.381,35.4341,34.8343,34.9103,16073400.0],["2019-04-10",34.9103,35.1684,34.7053,34.8419,13083700.0],["2019-04-11",35.009,35.176,34.4927,34.9938,19846100.0],["2019-04-12",35.2367,35.2443,34.4699,34.599,25363500.0],["2019-04-15",34.7964,35.4645,34.6597,35.3051,20263700.0],["2019-04-16",35.5632,35.6012,34.9103,34.9406,21336600.0],["2019-04-17",35.0545,35.0773,34.4927,34.7736,20085500.0],["2019-04-18",34.9634,35.0241,34.189,34.561,23633800.0],["2019-04-22",34.4243,34.6597,34.0903,34.3484,15747900.0],["2019-04-23",34.4243,34.5762,34.1282,34.4092,14386000.0],["2019-04-24",34.5534,34.5838,33.8701,33.8777,15062000.0],["2019-04-25",34.2042,34.7356,33.8169,34.6521,17288000.0],["2019-04-26",34.9862,35.0393,34.3636,34.8419,13671800.0],["2019-04-29",34.7584,35.5176,34.7508,35.1684,15735800.0],["2019-04-30",35.2899,35.3658,34.9254,35.2519,14162500.0],["2019-05-01",35.1684,37.8182,34.8116,35.3658,18282300.0],["2019-05-02",35.5177,35.7378,35.3127,35.5936,12676400.0],["2019-05-03",35.9656,37.0513,35.8897,36.9147,24355100.0],["2019-05-06",36.2845,36.5958,36.1326,36.5199,14481200.0],["2019-05-07",36.2541,36.3832,35.6315,35.8517,13189700.0],["2019-05-08",35.753,36.201,35.5404,36.0263,13207600.0],["2019-05-09",35.8138,35.9732,35.5025,35.8593,13886300.0],["2019-05-10",35.6087,35.9276,35.1001,35.6923,12019900.0],["2019-05-13",35.1912,35.3734,34.7964,34.8495,15454000.0],["2019-05-14",34.9938,35.2595,34.8343,34.8571,12971100.0],["2019-05-15",34.6369,35.4949,34.5686,35.4038,10143300.0],["2019-05-16",35.4569,36.3225,35.4265,35.7758,15378100.0],["2019-05-17",35.4493,35.8593,35.3734,35.5708,10144900.0],["2019-05-20",35.214,35.3658,35.0014,35.1608,11081000.0],["2019-05-21",35.343,36.0339,35.2899,36.0112,12018800.0],["2019-05-22",36.0339,36.3073,35.7378,36.2465,9222200.0],["2019-05-23",36.0719,36.1706,35.6012,35.9125,10834500.0],["2019-05-24",35.9884,36.0947,35.5177,35.5404,9468900.0],["2019-05-28",35.7303,35.8593,34.8192,34.8192,16422900.0],["2019-05-29",34.6293,34.6597,34.0599,34.4547,15910700.0],["2019-05-30",34.4395,34.9027,34.4395,34.8343,8594900.0],["2019-05-31",34.5914,34.7432,34.2193,34.4471,12845500.0],["2019-06-03",34.3636,35.3051,34.2193,35.0165,13277000.0],["2019-06-04",35.2899,35.5632,35.2519,35.4038,10883100.0],["2019-06-05",35.586,35.6999,35.343,35.4038,10052400.0],["2019-06-06",35.548,35.586,35.0166,35.0393,12206200.0],["2019-06-07",35.3202,35.6467,35.2899,35.4949,6801600.0],["2019-06-10",35.4797,35.6619,34.8571,34.933,10445300.0],["2019-06-11",35.0773,35.6999,34.9558,35.586,11030300.0],["2019-06-12",35.6771,36.1858,35.6088,36.163,10651400.0],["2019-06-13",36.0871,36.2465,35.6619,35.9352,9328000.0],["2019-06-14",35.9352,36.4667,35.8365,36.1099,10186000.0],["2019-06-17",36.2845,36.8008,36.1782,36.6034,9514200.0],["2019-06-18",36.6565,36.9602,36.2237,36.2845,11523700.0],["2019-06-19",36.5047,36.9526,36.2238,36.9071,8720800.0],["2019-06-20",37.2032,37.6208,36.9299,37.1197,9441600.0],["2019-06-21",37.0665,37.4993,36.5882,37.4613,14979300.0],["2019-06-24",35.8517,36.0188,34.599,34.6825,36621800.0],["2019-06-25",34.7812,35.3506,34.6597,34.7508,24456700.0],["2019-06-26",34.8191,34.9103,33.8169,34.1054,21924200.0],["2019-06-27",34.1282,34.599,34.1282,34.2421,10918600.0],["2019-06-28",34.4547,34.4699,34.1055,34.4319,15627000.0],["2019-07-01",34.7053,35.1456,34.4851,35.0621,14049600.0],["2019-07-02",35.2747,35.4417,35.0621,35.4417,10957000.0],["2019-07-03",35.6102,35.6945,35.4111,35.6639,6121500.0],["2019-07-05",35.6409,35.7481,35.1353,35.1507,9635600.0],["2019-07-08",35.0204,35.1047,34.6987,35.0587,11884000.0],["2019-07-09",35.12,35.5183,35.0051,35.2656,9456700.0],["2019-07-10",35.2656,35.3421,35.0434,35.2043,8807200.0],["2019-07-11",35.143,35.1507,33.8332,34.1089,23338400.0],["2019-07-12",34.1396,34.2009,33.5574,33.9098,14254900.0],["2019-07-15",33.9174,34.1396,33.7413,33.8485,8885400.0],["2019-07-16",33.8179,34.0936,33.7642,34.0476,11590900.0],["2019-07-17",34.063,34.1242,33.7489,33.8025,10815700.0],["2019-07-18",33.8485,33.8562,33.343,33.7413,13177600.0],["2019-07-19",33.7872,33.8485,33.1361,33.1898,12023100.0],["2019-07-22",33.2434,33.3276,32.7225,32.7608,12390600.0],["2019-07-23",32.7915,32.9906,32.5387,32.9753,17663400.0],["2019-07-24",32.9064,33.1745,32.6919,33.1132,14490600.0],["2019-07-25",32.8604,34.9592,32.7991,34.7753,33799300.0],["2019-07-26",35.2196,35.3192,33.9021,34.7523,20318100.0],["2019-07-29",34.4689,34.8596,34.4,34.7677,14301000.0],["2019-07-30",34.5072,34.7217,34.0706,34.1319,13906500.0],["2019-07-31",33.9864,34.5072,33.703,34.017,12863100.0],["2019-08-01",34.1243,34.8519,34.017,34.6221,16077500.0],["2019-08-02",34.6604,35.2579,34.5532,35.2273,17929000.0],["2019-08-05",34.6681,35.1583,34.3923,34.76,17156700.0],["2019-08-06",34.9898,35.0051,34.4689,34.9974,12146800.0],["2019-08-07",34.6681,35.5873,34.5302,35.4187,16780700.0],["2019-08-08",35.5643,36.2843,35.4341,36.223,13955700.0],["2019-08-09",36.223,36.6443,36.0775,36.246,12213600.0],["2019-08-12",36.0009,36.1617,35.3958,35.6256,9441500.0],["2019-08-13",35.5719,35.9702,35.3498,35.6102,8496200.0],["2019-08-14",35.9166,35.9779,34.8826,34.9592,14371700.0],["2019-08-15",35.1047,35.2885,34.714,35.0434,8513700.0],["2019-08-16",35.2119,36.0469,35.0664,35.9856,9630200.0],["2019-08-19",36.0622,36.6443,36.0162,36.3532,7788700.0],["2019-08-20",36.3609,36.6137,36.1847,36.4835,9176300.0],["2019-08-21",36.7669,36.7745,36.3379,36.5907,6729200.0],["2019-08-22",36.7286,36.943,36.3609,36.6596,6378500.0],["2019-08-23",36.5907,36.9201,35.4571,35.6792,16319900.0],["2019-08-26",37.0886,37.5941,36.5524,36.8511,20731500.0],["2019-08-27",37.0196,37.1269,36.5677,36.7133,14748000.0],["2019-08-28",36.5371,37.2877,36.3073,37.2724,8521100.0],["2019-08-29",37.4945,37.6401,36.5907,36.9737,10342000.0],["2019-08-30",37.0733,37.2188,36.6137,36.8205,8126000.0],["2019-09-03",36.6826,36.8894,36.2,36.7975,7708200.0],["2019-09-04",37.0962,37.0962,36.4069,36.8588,8140000.0],["2019-09-05",36.9967,37.2111,36.7133,37.1575,7320900.0],["2019-09-06",37.0886,37.3796,36.8971,36.9737,8241800.0],["2019-09-09",37.0733,37.1116,36.3762,36.8358,7470800.0],["2019-09-10",36.5754,37.349,36.3992,37.1958,9807000.0],["2019-09-11",37.349,37.9541,37.2341,37.7167,8153800.0],["2019-09-12",37.8852,38.3371,37.6937,38.0001,9047000.0],["2019-09-13",38.2605,38.5669,37.755,37.8622,7343500.0],["2019-09-16",37.9082,38.0997,37.6937,37.8929,6481800.0],["2019-09-17",37.9082,38.3754,37.8009,38.0997,10059800.0],["2019-09-18",38.0997,38.2835,37.8546,38.1916,8326700.0],["2019-09-19",38.2146,38.7048,38.0384,38.3524,8016200.0],["2019-09-20",38.3524,38.9576,38.2912,38.7354,13449700.0],["2019-09-23",38.8426,39.1107,38.6588,38.6971,9178700.0],["2019-09-24",38.9039,38.9959,38.115,38.3065,9342200.0],["2019-09-25",38.3065,38.475,38.0614,38.1763,7078700.0],["2019-09-26",38.3065,38.429,37.8239,38.2758,8194600.0],["2019-09-27",38.3065,38.7354,38.2835,38.4673,11466100.0],["2019-09-30",38.6971,39.3942,38.5439,38.8427,15950500.0],["2019-10-01",39.1337,39.4018,38.5669,38.7967,9932400.0],["2019-10-02",38.5286,38.5822,37.3107,37.6937,12596200.0],["2019-10-03",37.7246,38.273,37.5006,38.273,9227000.0],["2019-10-04",38.3348,39.254,38.2498,39.1999,10081500.0],["2019-10-07",39.1227,39.7715,39.0531,39.3003,9367100.0],["2019-10-08",39.0686,39.5398,38.5897,38.8987,11120600.0],["2019-10-09",39.0995,39.4625,38.8678,39.2617,7815700.0],["2019-10-10",39.2076,39.3853,38.9296,39.2231,11166700.0],["2019-10-11",39.6556,40.15,39.5629,39.8642,11271800.0],["2019-10-14",39.7869,39.9105,39.6093,39.8256,5653200.0],["2019-10-15",39.8873,40.2735,39.756,40.0341,7414300.0],["2019-10-16",40.1268,40.2195,39.617,39.7869,8619300.0],["2019-10-17",40.2427,40.7447,40.0959,40.4898,8926000.0],["2019-10-18",40.513,41.0691,40.4589,40.961,10859800.0],["2019-10-21",41.0537,41.2236,40.598,41.0923,13098200.0],["2019-10-22",43.2473,44.3133,41.996,42.0346,26890200.0],["2019-10-23",42.0269,42.3436,41.6098,42.305,13025500.0],["2019-10-24",42.3668,42.4595,41.6021,41.996,14594500.0],["2019-10-25",42.0964,42.6758,42.0192,42.4672,12353100.0],["2019-10-28",42.3745,43.201,42.2587,42.9384,13931300.0],["2019-10-29",42.9615,43.3478,42.7375,43.0774,9118900.0],["2019-10-30",43.4404,43.9657,43.1315,43.9271,14159000.0],["2019-10-31",43.6104,44.9698,43.4945,44.3133,25041900.0],["2019-11-01",44.7922,45.1552,44.097,44.1511,17122200.0],["2019-11-04",44.1047,44.2128,43.6644,43.7494,12960100.0],["2019-11-05",43.788,43.9271,43.2319,43.5563,10503300.0],["2019-11-06",43.7262,44.1356,43.3632,43.9966,13475600.0],["2019-11-07",44.0507,44.5064,43.9502,44.4755,11892700.0],["2019-11-08",44.4986,44.8462,44.2515,44.8153,11580000.0],["2019-11-11",44.6995,45.0316,44.3751,44.9158,9096700.0],["2019-11-12",44.993,45.5723,44.8926,45.1011,9700600.0],["2019-11-13",44.9853,45.7113,44.7227,45.4101,12857500.0],["2019-11-14",45.2711,45.4564,44.7381,45.1938,10931900.0],["2019-11-15",45.217,45.4101,45.1089,45.2556,9723800.0],["2019-11-18",44.9466,45.2093,44.2515,44.5295,28506700.0],["2019-11-19",44.6763,44.684,43.4559,43.6258,39248100.0],["2019-11-20",43.3787,43.6413,42.7144,43.5718,185413200.0],["2019-11-21",44.1279,44.3828,43.6104,43.9116,22932700.0],["2019-11-22",43.7571,44.1202,43.1933,43.6026,21515600.0],["2019-11-25",43.9657,44.1047,43.2087,43.3864,23231400.0],["2019-11-26",43.51,43.9502,43.3169,43.8189,21781800.0],["2019-11-27",43.9811,44.684,43.9502,44.4909,25908300.0],["2019-11-29",44.2051,44.3133,43.9116,43.9811,11292400.0],["2019-12-02",44.2901,44.8771,44.2438,44.3442,24715100.0],["2019-12-03",44.0275,44.6531,43.7803,44.6068,16233300.0],["2019-12-04",44.6686,45.5569,44.4523,45.4951,22257200.0],["2019-12-05",45.4642,46.0898,45.4178,45.9431,17149700.0],["2019-12-06",46.252,47.009,46.2057,46.3061,17765400.0],["2019-12-09",46.8004,47.5651,46.6537,47.3334,16110700.0],["2019-12-10",47.1403,48.1753,47.0631,47.9591,19224800.0],["2019-12-11",48.5615,48.6465,47.8586,48.2062,18262900.0],["2019-12-12",48.2139,49.6043,48.2139,49.388,17353600.0],["2019-12-13",49.4652,50.0137,49.2721,49.2953,14526400.0],["2019-12-16",48.7392,49.6429,48.6697,49.0481,23018200.0],["2019-12-17",49.2799,49.8592,49.0791,49.5193,16207100.0],["2019-12-18",49.3339,49.6506,48.6388,48.7778,14824300.0],["2019-12-19",48.801,49.0173,48.4611,48.5461,12928200.0],["2019-12-20",49.11,49.1177,48.6002,49.0559,24137000.0],["2019-12-23",49.0868,49.2799,48.7237,48.8242,12914900.0],["2019-12-24",48.6774,48.9941,48.6697,48.7855,2890400.0],["2019-12-26",48.8396,49.4653,48.801,49.4035,8187700.0],["2019-12-27",49.5657,49.6661,49.3031,49.5425,7684400.0],["2019-12-30",49.5039,49.7897,49.1563,49.2258,7862300.0],["2019-12-31",49.1177,49.5966,49.0559,49.5811,9378400.0],["2020-01-02",49.6667,49.7834,49.1144,49.27,13163700.0],["2020-01-03",48.7021,49.2622,48.6555,48.8344,12984600.0],["2020-01-06",48.9277,49.1922,48.7488,48.9899,11311400.0],["2020-01-07",48.881,49.9234,48.8266,49.7289,15551700.0],["2020-01-08",49.8223,50.2579,49.6745,49.6745,18527000.0],["2020-01-09",49.8923,51.168,49.8767,50.9113,16169300.0],["2020-01-10",50.9113,51.3157,50.5923,50.7401,11698000.0],["2020-01-13",50.8957,52.1092,50.849,51.4558,19243300.0],["2020-01-14",51.1913,51.7514,51.0046,51.6814,30560500.0],["2020-01-15",51.6736,52.187,51.6736,51.7903,10937400.0],["2020-01-16",51.8292,52.0936,51.7358,51.9458,8435800.0],["2020-01-17",51.9225,52.2803,51.8836,51.8992,14375000.0],["2020-01-21",51.8836,52.5993,51.7514,52.4515,12519400.0],["2020-01-22",52.8248,53.1593,52.2881,52.4515,15186700.0],["2020-01-23",52.2181,52.3114,51.3624,52.0158,13183300.0],["2020-01-24",51.6425,51.9147,49.48,49.9078,22453000.0],["2020-01-27",49.2077,50.2734,49.0755,49.55,20951100.0],["2020-01-28",49.8845,50.8412,49.7056,50.4134,12761900.0],["2020-01-29",50.5768,50.6312,49.8845,49.8923,10763200.0],["2020-01-30",49.6278,50.0245,49.3089,49.6356,10783700.0],["2020-01-31",49.4956,49.5422,48.6243,48.9666,12898000.0],["2020-02-03",49.0833,49.97,49.0444,49.4567,15986500.0],["2020-02-04",49.8378,50.5146,49.8223,50.009,11740200.0],["2020-02-05",50.499,51.2224,50.4445,51.0202,14991600.0],["2020-02-06",52.117,52.7393,51.6425,52.1947,16488500.0],["2020-02-07",51.8681,52.1247,51.2146,51.5336,13093400.0],["2020-02-10",51.2457,52.2103,51.1835,52.047,13218500.0],["2020-02-11",52.3892,52.5448,52.0936,52.1092,7261400.0],["2020-02-12",52.187,52.5059,51.7825,52.117,11213700.0],["2020-02-13",51.8992,52.0781,51.3702,51.4013,9149500.0],["2020-02-14",51.5336,51.9847,51.3235,51.6347,7530700.0],["2020-02-18",51.7358,52.0936,50.9035,51.3935,13831900.0],["2020-02-19",51.3391,51.378,50.8413,51.1135,9905400.0],["2020-02-20",51.0513,51.3235,50.4757,50.6935,11360500.0],["2020-02-21",50.4601,51.238,50.4057,51.0513,10134800.0],["2020-02-24",49.8456,50.6079,49.5422,49.76,12105000.0],["2020-02-25",49.6978,49.7134,47.9165,48.3365,15706000.0],["2020-02-26",48.0332,49.3089,47.9243,48.2588,11264600.0],["2020-02-27",47.4498,47.9009,46.3296,46.3452,20624800.0],["2020-02-28",44.9295,46.0574,43.8482,45.9407,28292500.0],["2020-03-02",46.3374,47.2786,45.6451,46.9364,19500300.0],["2020-03-03",47.3409,48.111,45.3807,46.0496,18250100.0],["2020-03-04",46.8275,47.9787,46.4308,47.8231,18228300.0],["2020-03-05",47.2164,47.6365,46.5474,47.0608,15119400.0],["2020-03-06",45.8007,46.9986,45.7073,46.913,14833900.0],["2020-03-09",43.5682,46.0029,43.5604,44.8517,22385900.0],["2020-03-10",45.754,45.8551,43.4904,45.0617,24831000.0],["2020-03-11",44.1672,45.0851,43.4127,43.9572,19768800.0],["2020-03-12",40.7057,42.7048,39.3755,41.0324,22963000.0],["2020-03-13",42.697,43.1715,40.2779,42.7748,23503600.0],["2020-03-16",38.9944,41.818,37.3453,39.7567,20582800.0],["2020-03-17",40.3167,42.0825,39.8267,42.0747,17519600.0],["2020-03-18",40.1612,40.7524,37.3531,39.0799,27384200.0],["2020-03-19",38.9788,39.4533,37.4387,37.952,20058300.0],["2020-03-20",38.1543,39.3911,36.7541,37.6487,20370800.0],["2020-03-23",36.7074,37.6487,35.5951,36.0929,21237000.0],["2020-03-24",37.4775,38.5043,36.863,38.3021,16484800.0],["2020-03-25",38.1387,40.4101,37.4698,38.3876,20921300.0],["2020-03-26",39.2511,41.4758,39.1344,40.6435,21600200.0],["2020-03-27",39.7567,41.8336,39.57,41.0635,14498400.0],["2020-03-30",41.3824,42.8448,41.3824,42.3081,18013500.0],["2020-03-31",42.2381,43.7471,42.1914,43.3582,28455600.0],["2020-04-01",41.7091,43.3271,41.6313,42.6426,13441300.0],["2020-04-02",43.0112,43.3877,42.023,43.3014,12929400.0],["2020-04-03",43.1288,44.2896,43.0582,43.5524,14654200.0],["2020-04-06",44.7602,45.5445,44.3759,45.3876,22589700.0],["2020-04-07",45.9053,45.9523,44.4543,44.6269,19224400.0],["2020-04-08",44.7445,46.3758,44.2033,45.6857,15268700.0],["2020-04-09",46.117,46.7288,45.7798,46.2033,13256000.0],["2020-04-13",45.8817,46.5876,45.5366,46.2111,13921600.0],["2020-04-14",46.9249,47.6307,46.768,47.0896,14259000.0],["2020-04-15",46.5092,46.9719,46.1955,46.6347,14402100.0],["2020-04-16",46.9013,47.3327,46.666,46.7131,12984900.0],["2020-04-17",47.3562,47.6621,46.9641,47.5288,16697800.0],["2020-04-20",47.6464,49.2856,47.5288,48.3758,17446000.0],["2020-04-21",47.7327,48.0935,47.2621,47.5209,22203000.0],["2020-04-22",48.0464,48.5562,47.7484,47.7876,12081000.0],["2020-04-23",48.0935,48.619,47.717,47.8033,11897400.0],["2020-04-24",48.368,49.0582,48.0464,48.8229,10460800.0],["2020-04-27",49.1287,49.4268,48.9484,49.066,13994600.0],["2020-04-28",49.3562,49.5523,48.4464,48.7366,10858900.0],["2020-04-29",48.917,49.1131,48.2582,48.3366,11035100.0],["2020-04-30",47.7249,47.9288,47.3405,47.6935,17554500.0],["2020-05-01",47.7249,47.7405,46.8072,47.2621,15582800.0],["2020-05-04",47.6386,47.7797,46.8464,47.1915,16989600.0],["2020-05-05",47.5288,48.4699,47.3954,48.1248,13340800.0],["2020-05-06",48.3523,48.8072,47.7954,47.9445,14589000.0],["2020-05-07",49.0346,49.0974,47.5445,47.8739,17531500.0],["2020-05-08",48.4935,48.768,47.8033,47.8817,16960100.0],["2020-05-11",47.7405,49.2621,47.6621,49.1444,14146800.0],["2020-05-12",49.5444,50.4072,49.317,49.6856,18928100.0],["2020-05-13",49.5444,50.1405,49.0817,49.6229,17287900.0],["2020-05-14",49.0189,50.2974,48.7288,50.015,18221700.0],["2020-05-15",50.3523,51.2464,50.0464,50.266,35224400.0],["2020-05-18",50.917,51.1444,49.7876,49.8817,15170500.0],["2020-05-19",49.7484,50.0542,49.0111,49.1837,11052100.0],["2020-05-20",49.4111,49.6072,47.7092,48.3758,16658200.0],["2020-05-21",48.3288,48.5248,47.4033,47.9523,16016000.0],["2020-05-22",47.8503,48.3601,47.5209,47.6778,9228600.0],["2020-05-26",48.2425,48.2425,47.1994,47.3092,18447800.0],["2020-05-27",47.0582,47.466,46.3602,47.3719,19071700.0],["2020-05-28",47.8111,47.8268,46.8072,46.9092,14977400.0],["2020-05-29",47.2935,47.4268,46.5719,46.8386,27224800.0],["2020-06-01",46.6347,48.1876,46.6111,47.2856,11507900.0],["2020-06-02",47.2856,47.5915,46.4856,47.568,15460100.0],["2020-06-03",47.6072,47.7562,46.8151,47.2229,13497600.0],["2020-06-04",46.917,47.9131,46.917,47.7562,13476900.0],["2020-06-05",47.9837,48.4464,47.4739,48.1013,11862600.0],["2020-06-08",47.5288,48.1797,47.3719,48.1797,12549100.0],["2020-06-09",48.4307,48.7601,47.7876,47.7876,12159500.0],["2020-06-10",48.0307,48.1719,46.9798,47.1837,13343700.0],["2020-06-11",46.9798,47.2778,44.2347,44.4778,17371900.0],["2020-06-12",45.168,45.2151,43.5994,44.0543,14864200.0],["2020-06-15",43.6386,43.7484,42.4073,43.2151,21617800.0],["2020-06-16",43.8661,44.9327,43.5288,44.7523,16973300.0],["2020-06-17",44.87,44.9876,44.4778,44.6661,13638200.0],["2020-06-18",44.368,44.4072,43.5916,43.8975,14113300.0],["2020-06-19",44.47,44.572,42.9249,44.2425,54134700.0],["2020-06-22",44.1092,45.2465,43.8582,45.1445,18716200.0],["2020-06-23",45.4425,46.3523,45.3484,45.7876,15557200.0],["2020-06-24",45.5759,45.6543,44.7916,45.3013,11177200.0],["2020-06-25",45.4974,45.8582,45.2543,45.6308,15267200.0],["2020-06-26",45.4582,45.5053,44.4465,45.1288,26132400.0],["2020-06-29",45.4817,45.5994,44.9484,45.3327,9831400.0],["2020-06-30",45.3798,46.4307,45.0974,46.117,12139700.0],["2020-07-01",46.4229,46.8464,46.1798,46.6111,11738300.0],["2020-07-02",46.864,47.1327,46.4294,46.7376,11366100.0],["2020-07-06",47.1011,47.8756,46.5242,47.5674,8810800.0],["2020-07-07",47.2276,47.8993,47.0379,47.6464,12766700.0],["2020-07-08",47.6701,47.9546,46.8482,47.0695,10507000.0],["2020-07-09",47.1485,47.5279,45.7023,45.9236,12780000.0],["2020-07-10",45.8367,45.9078,45.1728,45.3862,8770000.0],["2020-07-13",45.4968,46.2239,45.4415,45.6391,10149000.0],["2020-07-14",45.7023,45.9157,45.2756,45.7497,12153900.0],["2020-07-15",46.3503,47.109,46.0895,46.8403,9459400.0],["2020-07-16",46.8087,46.9273,46.4136,46.8798,6949700.0],["2020-07-17",47.1801,47.9072,46.9431,47.7254,9078200.0],["2020-07-20",47.6464,47.923,46.8008,46.9905,6759900.0],["2020-07-21",47.0932,47.6069,46.8798,47.2592,7802300.0],["2020-07-22",47.3303,47.678,46.8956,47.2987,8961000.0],["2020-07-23",47.5121,47.7808,47.0774,47.3145,8913200.0],["2020-07-24",47.1564,47.2276,45.481,45.7181,12531900.0],["2020-07-27",45.481,46.3266,45.323,45.8762,12372000.0],["2020-07-28",46.2713,47.275,46.0263,46.9668,9816300.0],["2020-07-29",46.7534,46.9431,46.3029,46.7455,7357900.0],["2020-07-30",46.4689,46.7455,46.1053,46.5242,7175200.0],["2020-07-31",46.5321,46.6981,45.6549,46.3582,10443000.0],["2020-08-03",46.7139,47.1327,46.5874,46.706,10337900.0],["2020-08-04",46.4926,47.03,46.2555,46.9984,6527600.0],["2020-08-05",47.3777,47.7175,46.951,47.1722,10662800.0],["2020-08-06",48.9978,49.7644,47.7491,48.4683,18961900.0],["2020-08-07",48.6501,48.7212,47.7491,48.2233,9969100.0],["2020-08-10",48.1759,48.9899,48.0258,48.8556,9820900.0],["2020-08-11",49.7644,50.776,49.5431,49.8908,20736000.0],["2020-08-12",50.2465,50.7917,50.1437,50.2939,8616200.0],["2020-08-13",49.8039,50.2465,49.7091,49.9778,7748700.0],["2020-08-14",49.9382,50.2228,49.5905,49.9145,5606900.0],["2020-08-17",50.1121,50.6416,49.9224,50.2781,5972400.0],["2020-08-18",50.1753,50.3255,49.7091,49.8118,5745600.0],["2020-08-19",49.8434,50.4361,49.7486,49.8592,6092700.0],["2020-08-20",49.6142,49.6775,48.9425,49.1717,6326300.0],["2020-08-21",49.1717,49.2744,48.7923,49.148,8031400.0],["2020-08-24",49.2665,49.3613,48.7607,49.3218,8721000.0],["2020-08-25",49.5905,50.0805,49.393,49.5589,6620600.0],["2020-08-26",49.393,49.4641,48.6659,49.2191,6195800.0],["2020-08-27",49.3929,49.7565,49.1875,49.4008,6389500.0],["2020-08-28",49.3929,49.4641,48.8793,49.2902,6380400.0],["2020-08-31",49.2981,49.63,48.9583,49.1559,14189800.0],["2020-09-01",49.1559,49.2033,47.9625,48.1838,12154000.0],["2020-09-02",48.0416,48.8556,47.7808,48.6817,13287300.0],["2020-09-03",48.6975,49.0136,47.0458,47.4567,16483900.0],["2020-09-04",47.5595,47.8361,46.8245,47.3777,16405800.0],["2020-09-08",47.3145,47.4172,45.9473,46.2555,11735900.0],["2020-09-09",46.5716,47.1011,46.4373,46.6902,7173700.0],["2020-09-10",46.619,46.864,45.9789,46.0658,11995300.0],["2020-09-11",46.2002,46.8403,46.1765,46.619,8573500.0],["2020-09-14",46.7771,47.4884,46.6823,47.1801,6242400.0],["2020-09-15",47.3935,47.5042,46.9352,47.0458,8259100.0],["2020-09-16",47.1564,47.3935,46.8166,46.9826,6159800.0],["2020-09-17",46.6269,46.9668,46.0421,46.9431,6624800.0],["2020-09-18",46.6981,47.196,46.4926,46.8403,13944500.0],["2020-09-21",46.5637,46.5953,44.9673,45.6549,16199700.0],["2020-09-22",45.6549,46.5084,45.5442,46.4373,12466800.0],["2020-09-23",46.6664,47.0221,46.3266,46.619,11436600.0],["2020-09-24",46.216,46.4847,45.5996,46.0342,10358800.0],["2020-09-25",46.0421,47.2908,45.9631,47.0142,9835900.0],["2020-09-28",46.9193,47.5832,46.5953,47.188,9616600.0],["2020-09-29",47.2908,48.1601,47.1643,47.3382,8084100.0],["2020-09-30",47.5279,47.923,47.2513,47.6464,10322300.0],["2020-10-01",48.0764,48.2277,47.4792,47.6305,8747600.0],["2020-10-02",47.2881,47.7818,46.7228,46.7546,12574300.0],["2020-10-05",46.6193,47.2005,46.1415,47.1368,10992300.0],["2020-10-06",47.2483,47.3438,45.8708,45.9743,13113300.0],["2020-10-07",46.3008,48.5541,46.1495,48.1082,14632600.0],["2020-10-08",48.4506,49.4379,48.1401,49.0637,11787300.0],["2020-10-09",49.207,49.6051,49.0557,49.223,9408400.0],["2020-10-12",49.3503,49.5653,48.9522,49.2309,11531800.0],["2020-10-13",49.0159,49.3742,48.5541,48.6735,8374300.0],["2020-10-14",48.6576,49.0717,48.3471,48.57,8822600.0],["2020-10-15",48.2436,48.4904,48.0206,48.1082,13104700.0],["2020-10-16",48.3073,49.1593,48.2914,48.7611,9385400.0],["2020-10-19",49.207,49.7007,48.1799,48.3869,10999100.0],["2020-10-20",48.6417,48.785,48.1958,48.2834,6635100.0],["2020-10-21",48.0843,48.371,47.734,47.7977,8004800.0],["2020-10-22",47.7579,48.578,47.734,48.3789,7034900.0],["2020-10-23",48.4347,48.7452,47.8296,47.8773,7336800.0],["2020-10-26",47.6305,47.8853,47.0094,47.5111,7484100.0],["2020-10-27",47.1846,47.6464,46.6272,46.7706,10008000.0],["2020-10-28",46.1813,46.6113,45.7036,45.9902,11931200.0],["2020-10-29",46.0301,46.5237,45.1861,46.1176,8838600.0],["2020-10-30",45.9504,46.5635,45.8549,46.5397,11155300.0],["2020-11-02",47.1289,47.4872,46.8502,47.3677,10318500.0],["2020-11-03",48.578,49.5574,47.941,48.7611,14236000.0],["2020-11-04",50.9269,52.7343,50.7597,52.0973,24699700.0],["2020-11-05",51.747,52.0575,50.5925,50.7597,17676100.0],["2020-11-06",50.6482,51.6913,50.4651,50.7995,9680100.0],["2020-11-09",51.8505,52.6149,50.9508,51.0224,15533300.0],["2020-11-10",51.1259,51.5957,50.7278,51.3728,11210000.0],["2020-11-11",51.8107,51.8505,50.1864,50.4969,8269700.0],["2020-11-12",50.274,50.274,49.5255,49.9634,7602900.0],["2020-11-13",49.9953,50.9906,49.9794,50.6562,9433500.0],["2020-11-16",51.0543,51.6992,50.8393,51.3568,7199600.0],["2020-11-17",51.333,51.5161,50.8632,51.2135,8610200.0],["2020-11-18",51.4922,51.5161,49.3663,49.3742,12455300.0],["2020-11-19",49.5255,49.6848,48.6895,49.4379,9025500.0],["2020-11-20",49.2468,49.629,48.8885,49.0557,8299700.0],["2020-11-23",49.1593,49.3742,48.6337,49.3026,9591100.0],["2020-11-24",49.3265,50.5686,49.2707,50.3377,13510100.0],["2020-11-25",50.4969,50.5606,49.5255,50.0351,9520600.0],["2020-11-27",50.3854,50.7119,50.067,50.2023,4178800.0],["2020-11-30",50.2023,50.3775,49.3583,49.6848,14996600.0],["2020-12-01",50.2819,50.7517,49.637,49.6927,9870500.0],["2020-12-02",49.6927,50.0271,49.2866,49.5096,8077200.0],["2020-12-03",49.3663,49.5972,49.0319,49.1911,10944900.0],["2020-12-04",49.1991,49.6131,49.0876,49.6131,8159000.0],["2020-12-07",49.5176,49.836,48.5462,48.7293,8974000.0],["2020-12-08",48.7054,49.1911,48.4506,48.6656,10830600.0],["2020-12-09",48.9682,49.0159,48.0366,48.5063,10244500.0],["2020-12-10",48.4984,48.6019,47.742,47.9331,9428600.0],["2020-12-11",48.0366,48.9443,47.9331,48.3471,10021600.0],["2020-12-14",48.578,48.6497,47.7101,47.7499,11400400.0],["2020-12-15",48.7771,49.8759,48.4506,49.8201,14940600.0],["2020-12-16",49.7644,50.3854,49.5972,49.637,9498000.0],["2020-12-17",49.8201,50.0192,49.3583,49.7962,10642400.0],["2020-12-18",49.8838,50.5208,49.7166,50.2581,21177800.0],["2020-12-21",49.3663,49.4618,48.8408,49.3742,13055700.0],["2020-12-22",49.1831,49.3424,48.6735,48.9124,8113400.0],["2020-12-23",48.8646,49.0717,48.57,48.57,6235000.0],["2020-12-24",48.6656,48.8567,48.5223,48.6895,3099700.0],["2020-12-28",48.9045,49.1592,48.4188,48.6656,6855700.0],["2020-12-29",49.1274,49.3185,48.8408,48.9045,6653400.0],["2020-12-30",49.0637,49.4937,48.9522,49.3026,6624100.0],["2020-12-31",49.3106,49.8483,48.9334,49.7841,8649300.0],["2021-01-04",49.5514,49.8804,48.5562,49.2625,12429600.0],["2021-01-05",49.0457,49.5273,48.5321,49.3989,11584600.0],["2021-01-06",48.5963,49.8002,48.5722,49.5193,12426200.0],["2021-01-07",49.2303,50.2657,48.9575,50.049,10931900.0],["2021-01-08",49.9125,50.7071,49.8804,50.1533,10010500.0],["2021-01-11",50.8837,52.3684,50.7552,52.1437,18185700.0],["2021-01-12",52.4567,53.2111,52.0956,52.5129,15757500.0],["2021-01-13",52.5691,52.9383,51.8789,51.9511,10292400.0],["2021-01-14",52.0956,53.2673,51.9912,52.9864,12479800.0],["2021-01-15",52.9864,53.6606,52.6012,53.4038,11296500.0],["2021-01-19",53.6526,53.9014,53.2352,53.5643,10847800.0],["2021-01-20",53.4278,53.6285,52.9704,53.171,9609600.0],["2021-01-21",52.6895,53.1309,51.3492,51.5097,14064300.0],["2021-01-22",51.2769,52.1919,51.1726,51.8146,9071900.0],["2021-01-25",51.8789,52.2801,51.3331,52.0313,9171000.0],["2021-01-26",51.7665,52.6895,51.6702,51.7183,11284100.0],["2021-01-27",51.2769,51.2769,49.6798,49.7761,13847700.0],["2021-01-28",50.4262,50.8676,49.9206,49.9928,17514700.0],["2021-01-29",50.0008,50.4021,48.9815,49.3026,16092000.0],["2021-02-01",49.6878,50.4583,49.4872,49.9286,11240900.0],["2021-02-02",50.5626,51.8789,50.4744,50.5145,16059700.0],["2021-02-03",50.4583,50.7312,49.7681,49.7841,15115000.0],["2021-02-04",49.76,50.4743,49.1501,49.4069,15997000.0],["2021-02-05",49.0056,49.5754,48.5642,48.8932,16249200.0],["2021-02-08",49.2384,49.2544,47.89,48.3395,18864300.0],["2021-02-09",48.3395,48.4278,47.8981,47.9623,14226100.0],["2021-02-10",48.2351,48.5803,47.8419,48.1549,13071000.0],["2021-02-11",48.1549,48.3315,47.9141,48.1469,8256800.0],["2021-02-12",48.0425,48.3796,47.874,48.1469,9493600.0],["2021-02-16",48.2351,48.4518,47.6493,47.6733,12386400.0],["2021-02-17",47.7456,48.9013,47.6894,48.6284,11673500.0],["2021-02-18",48.4037,49.5353,48.3957,48.9735,14076600.0],["2021-02-19",49.0698,49.3587,48.5722,48.6364,16997100.0],["2021-02-22",48.492,49.1501,47.9221,48.9494,9916600.0],["2021-02-23",49.118,49.2624,48.179,48.7327,13742000.0],["2021-02-24",48.8772,50.4984,48.8531,50.2336,16517900.0],["2021-02-25",50.1052,50.6991,49.6076,49.8403,17077100.0],["2021-02-26",49.7841,50.3219,49.1661,49.2223,13229500.0],["2021-03-01",49.6798,49.8162,49.3748,49.4631,7321400.0],["2021-03-02",49.7199,49.9045,49.126,49.1742,9584900.0],["2021-03-03",48.9976,49.2384,48.1308,48.7568,13599900.0],["2021-03-04",48.5883,48.9254,47.0553,47.6252,17309800.0],["2021-03-05",47.7616,48.6284,47.6172,48.5,14980100.0],["2021-03-08",48.6364,49.5353,48.2592,48.516,10617300.0],["2021-03-09",48.7889,49.6477,48.6043,48.6124,12662500.0],["2021-03-10",49.0698,49.1822,48.5241,48.9013,10240200.0],["2021-03-11",48.9575,49.11,48.4358,48.4358,10099500.0],["2021-03-12",48.5,48.9093,48.3154,48.6685,8030000.0],["2021-03-15",48.6846,49.3106,48.3876,49.2705,10949800.0],["2021-03-16",49.2303,49.8724,49.2303,49.6798,10163000.0],["2021-03-17",49.8323,50.1934,49.3186,49.9045,9548100.0],["2021-03-18",49.744,50.7552,49.6477,50.0249,12145600.0],["2021-03-19",49.8162,50.362,49.2544,50.3219,32082200.0],["2021-03-22",49.9206,50.98,49.8483,50.8676,16103400.0],["2021-03-23",50.8676,50.988,50.2336,50.2576,11014500.0],["2021-03-24",50.1292,50.4743,49.9767,50.0008,9626300.0],["2021-03-25",50.5626,50.5626,49.744,50.3941,11157300.0],["2021-03-26",50.5225,51.3492,50.4262,51.3171,12537800.0],["2021-03-29",51.2528,51.7023,51.0923,51.4214,9703200.0],["2021-03-30",51.3652,51.4294,50.6991,50.8114,12232700.0],["2021-03-31",50.8761,51.5798,50.7791,51.0622,12679000.0],["2021-04-01",51.1026,51.232,50.585,50.9004,9725600.0],["2021-04-05",50.8761,51.4423,50.86,51.0864,8868100.0],["2021-04-06",51.1269,51.1997,50.0592,50.132,14002200.0],["2021-04-07",50.1563,50.5849,50.0916,50.1967,11799700.0],["2021-04-08",50.3099,50.4879,49.9541,50.0754,7846900.0],["2021-04-09",49.9864,50.6658,49.8894,50.6416,7868000.0],["2021-04-12",50.5769,50.7791,50.3666,50.7063,11163000.0],["2021-04-13",50.8842,51.5556,50.7548,51.4262,9451100.0],["2021-04-14",51.5636,51.7335,51.4261,51.6122,7639900.0],["2021-04-15",51.7659,52.3563,51.7011,52.1217,9834000.0],["2021-04-16",52.5181,53.0924,52.3644,52.9468,14589500.0],["2021-04-19",52.9144,53.3269,52.7446,53.06,11851000.0],["2021-04-20",52.9387,53.8122,52.9144,53.4482,9685400.0],["2021-04-21",53.8041,54.1034,53.4483,53.6424,9532100.0],["2021-04-22",53.5049,53.8365,53.238,53.6424,12914200.0],["2021-04-23",53.6262,54.1358,53.2703,53.3916,14715700.0],["2021-04-26",53.3512,53.3835,52.6394,53.2946,11768800.0],["2021-04-27",53.3835,53.61,53.06,53.3512,7472400.0],["2021-04-28",53.4644,53.699,53.1813,53.4078,7645600.0],["2021-04-29",52.5747,52.785,50.4798,50.868,21473300.0],["2021-04-30",50.1482,50.771,49.7518,50.4879,17026200.0],["2021-05-03",50.7144,51.4342,50.6739,51.3453,10740400.0],["2021-05-04",51.2644,51.9357,51.232,51.7254,10563200.0],["2021-05-05",51.685,52.4534,51.6526,52.3159,12772600.0],["2021-05-06",52.2512,52.3482,51.8063,52.1379,11097800.0],["2021-05-07",52.332,52.8901,51.9195,52.1217,7847000.0],["2021-05-10",52.2835,52.8093,52.2431,52.332,10312300.0],["2021-05-11",52.1137,52.4938,51.8063,51.9762,9508800.0],["2021-05-12",52.1137,52.7607,51.9681,52.1945,10640900.0],["2021-05-13",52.1218,52.8497,52.1218,52.6071,8611400.0],["2021-05-14",52.7365,52.8093,52.2593,52.4776,7555500.0],["2021-05-17",52.4453,53.2541,52.4453,52.9468,9173400.0],["2021-05-18",52.9144,53.2218,52.6798,53.06,6668200.0],["2021-05-19",52.8335,53.0438,52.2431,53.0196,7623000.0],["2021-05-20",52.8335,54.3784,52.785,54.1924,13165000.0],["2021-05-21",54.3865,54.9365,54.1681,54.2328,9442100.0],["2021-05-24",54.4108,54.9689,54.3622,54.4269,8441800.0],["2021-05-25",54.4674,54.6453,53.9255,53.9983,9349700.0],["2021-05-26",53.9659,54.0306,53.3755,53.4887,8503900.0],["2021-05-27",53.6262,53.9093,53.0438,53.149,12255400.0],["2021-05-28",53.1085,53.5534,53.06,53.1571,6356800.0],["2021-06-01",53.7071,53.7071,52.599,52.6556,8796600.0],["2021-06-02",52.7688,52.9144,52.2026,52.324,7517300.0],["2021-06-03",52.146,52.6394,52.0004,52.4129,7819400.0],["2021-06-04",52.5585,52.7607,52.4615,52.5262,8046000.0],["2021-06-07",52.599,52.9063,52.3563,52.3887,7974100.0],["2021-06-08",52.421,52.4857,51.135,51.5232,14421200.0],["2021-06-09",51.782,53.0196,51.7011,52.8982,13693600.0],["2021-06-10",53.0196,54.7586,52.9144,54.5078,15019300.0],["2021-06-11",54.9122,54.9527,54.0144,54.4674,9541600.0],["2021-06-14",54.4512,54.5564,53.9093,54.4269,5426600.0],["2021-06-15",54.5968,54.6534,54.1277,54.5321,6247700.0],["2021-06-16",54.5321,54.888,54.063,54.1277,10795500.0],["2021-06-17",54.2167,54.3299,53.5696,54.0064,8841500.0],["2021-06-18",53.7071,53.974,53.2056,53.7637,15038300.0],["2021-06-21",53.8769,54.3218,53.7718,54.0549,10195400.0],["2021-06-22",53.9902,54.0225,53.149,53.335,9458700.0],["2021-06-23",53.5049,53.5615,52.7688,52.785,7473100.0],["2021-06-24",52.9468,53.5534,52.9063,53.2622,6742200.0],["2021-06-25",53.3269,54.2652,53.149,53.9821,22602400.0],["2021-06-28",53.9659,54.1843,53.4806,53.7071,8769900.0],["2021-06-29",53.7071,53.8769,53.4563,53.6019,5328300.0],["2021-06-30",53.6343,54.3218,53.5372,54.0468,10119900.0],["2021-07-01",54.1201,54.3809,53.9816,54.2342,8425600.0],["2021-07-02",54.3972,54.5764,54.0468,54.552,6884400.0],["2021-07-06",54.332,54.4379,53.8186,54.3075,9573200.0],["2021-07-07",54.4053,54.7475,53.9572,54.7068,7936400.0],["2021-07-08",54.3075,54.4298,53.8349,54.3401,11434800.0],["2021-07-09",54.3483,55.0572,54.3483,54.7231,8895300.0],["2021-07-12",54.6416,55.2935,54.5927,55.0001,7978900.0],["2021-07-13",54.772,55.0898,54.6009,54.9512,5535600.0],["2021-07-14",55.0246,55.3994,54.7557,55.3098,7132800.0],["2021-07-15",55.1223,55.3586,54.6905,54.9431,7473000.0],["2021-07-16",54.9512,55.0653,54.4461,54.8372,6381400.0],["2021-07-19",54.4298,54.8046,53.5987,54.0712,11138100.0],["2021-07-20",54.1853,55.1386,54.1364,54.3646,8710000.0],["2021-07-21",54.6824,54.7883,54.2342,54.7231,5796400.0],["2021-07-22",54.7068,55.4075,54.5357,55.3749,11068400.0],["2021-07-23",55.4075,55.8394,55.2446,55.6846,7092300.0],["2021-07-26",55.5868,55.6846,54.992,55.155,8306000.0],["2021-07-27",54.8046,55.1794,54.6335,54.992,11190400.0],["2021-07-28",55.0816,56.2142,54.6009,56.0024,11625900.0],["2021-07-29",56.2224,56.4424,55.4483,55.5298,8963700.0],["2021-07-30",55.5298,55.8312,54.992,55.3016,10008000.0],["2021-08-02",55.5705,55.9779,55.3749,55.4238,6562100.0],["2021-08-03",55.652,56.4912,55.4075,56.4749,8780200.0],["2021-08-04",56.1653,56.4994,55.7742,55.8068,5857300.0],["2021-08-05",55.9535,56.0268,55.3831,55.7498,5484300.0],["2021-08-06",55.7253,55.7335,55.212,55.5053,6632900.0],["2021-08-09",55.5705,55.6764,54.772,54.9023,8154100.0],["2021-08-10",54.9512,55.0572,54.4053,54.9023,7415300.0],["2021-08-11",55.0246,55.1875,54.389,54.4868,5768900.0],["2021-08-12",54.4053,54.772,54.2668,54.552,5722900.0],["2021-08-13",54.6009,55.269,54.5764,55.0083,4901100.0],["2021-08-16",55.0083,55.9779,55.0001,55.9616,6753600.0],["2021-08-17",55.9616,56.3527,55.5786,56.1898,7560300.0],["2021-08-18",56.2142,56.2794,55.2935,55.3505,6863800.0],["2021-08-19",55.1223,56.312,55.049,55.8231,11707400.0],["2021-08-20",55.986,56.5075,55.652,56.3853,9053400.0],["2021-08-23",56.4342,56.8335,56.1246,56.1735,7988800.0],["2021-08-24",56.092,56.1001,55.5623,55.8312,5125100.0],["2021-08-25",55.6194,55.6601,54.8372,55.0816,7639700.0],["2021-08-26",54.9431,55.212,54.552,54.5846,4697700.0],["2021-08-27",54.6579,54.772,54.2505,54.2668,6863400.0],["2021-08-30",54.3564,54.9838,54.1935,54.7638,4257400.0],["2021-08-31",54.6335,55.1224,54.4053,54.4786,8502700.0],["2021-09-01",54.829,54.829,53.3216,53.6231,10320400.0],["2021-09-02",53.7535,53.8757,53.3705,53.8757,7064400.0],["2021-09-03",53.7535,53.7535,53.1994,53.4601,7770800.0],["2021-09-07",53.3216,53.4194,52.6779,53.1179,8789000.0],["2021-09-08",52.6453,53.0772,52.1646,52.8979,12231600.0],["2021-09-09",52.5068,52.7675,51.7001,51.806,11246000.0],["2021-09-10",51.9201,52.0423,51.3009,51.4394,10017200.0],["2021-09-13",51.7164,51.749,50.9749,51.2031,9031500.0],["2021-09-14",51.3823,51.4068,50.4942,50.6083,8009700.0],["2021-09-15",50.5023,50.9016,50.3638,50.5186,7981400.0],["2021-09-16",50.4046,50.5594,49.4268,49.8912,13621900.0],["2021-09-17",49.3046,50.046,49.1823,49.9564,20447900.0],["2021-09-20",49.4105,50.0134,49.0194,49.2964,15426800.0],["2021-09-21",49.329,49.8098,49.1416,49.1579,10157700.0],["2021-09-22",49.2964,49.4268,48.9298,49.0112,9661300.0],["2021-09-23",49.2149,49.9809,49.0683,49.4023,9393700.0],["2021-09-24",49.2964,49.7853,49.0275,49.0764,9541700.0],["2021-09-27",48.9786,49.4757,48.7179,48.7586,8231800.0],["2021-09-28",48.7912,49.0764,48.3838,48.7586,10812500.0],["2021-09-29",48.8075,49.6549,48.8075,49.3942,9043300.0],["2021-09-30",49.4353,49.7556,48.5892,48.6056,11995500.0],["2021-10-01",48.7699,49.0903,48.1784,48.8849,11188000.0],["2021-10-04",48.7945,49.312,48.3427,48.4084,12532800.0],["2021-10-05",48.3509,49.0245,48.3263,48.5892,11406200.0],["2021-10-06",48.5563,48.6549,48.1374,48.622,9283400.0],["2021-10-07",48.2606,48.7535,47.9484,48.4742,13798200.0],["2021-10-08",48.3592,48.4577,46.667,47.0366,27249600.0],["2021-10-11",47.0859,47.4555,46.8312,47.168,10741400.0],["2021-10-12",47.2502,48.3345,46.6752,46.8723,11736300.0],["2021-10-13",46.8723,47.1434,46.5437,46.8805,9876200.0],["2021-10-14",46.8805,47.7841,46.8312,47.3981,9027700.0],["2021-10-15",47.7348,48.2113,47.5706,47.9402,9445300.0],["2021-10-18",47.6527,47.7677,46.7573,46.7737,13320600.0],["2021-10-19",46.9709,47.3488,46.8395,47.3077,9390200.0],["2021-10-20",47.5706,48.1374,47.5623,47.702,9010300.0],["2021-10-21",47.7184,47.7266,47.127,47.4884,7159000.0],["2021-10-22",47.4884,48.466,47.1763,47.3159,6884500.0],["2021-10-25",47.4145,47.7759,47.2502,47.4884,9716100.0],["2021-10-26",47.5623,47.932,47.3323,47.8416,9984600.0],["2021-10-27",47.932,47.9895,46.0919,46.4041,18773700.0],["2021-10-28",46.437,47.4391,46.2891,46.9298,16380800.0],["2021-10-29",47.0284,48.1127,46.938,47.9731,17067000.0],["2021-11-01",47.8909,48.6467,47.8827,48.2031,13216600.0],["2021-11-02",48.2852,48.9835,47.8827,48.162,13462700.0],["2021-11-03",48.0963,48.852,47.9813,48.7617,12305800.0],["2021-11-04",48.8274,49.0327,48.1456,48.6713,9831000.0],["2021-11-05",48.5317,49.1724,48.277,48.8356,10625200.0],["2021-11-08",49.1231,49.4517,48.5152,48.8027,10294200.0],["2021-11-09",48.8027,48.9999,48.6302,48.8438,9128800.0],["2021-11-10",48.7124,49.2463,48.7124,48.7863,11005200.0],["2021-11-11",48.7945,49.0327,48.5809,48.622,8148700.0],["2021-11-12",48.3181,49.041,48.2688,48.8192,9278300.0],["2021-11-15",49.1231,49.3367,48.8685,48.9753,10543300.0],["2021-11-16",48.8767,49.2381,48.3427,48.5481,9320300.0],["2021-11-17",48.4659,49.082,47.932,48.8274,12324500.0],["2021-11-18",48.8356,49.041,48.2524,48.4988,9815900.0],["2021-11-19",48.5727,48.811,47.4802,47.5048,13880200.0],["2021-11-22",47.4884,47.9073,46.8395,46.8559,14185500.0],["2021-11-23",47.0613,47.6116,46.9873,47.1927,14464200.0],["2021-11-24",47.168,47.4145,46.4616,46.667,17685200.0],["2021-11-26",46.2562,46.6012,45.8537,46.4369,15832300.0],["2021-11-29",45.8701,46.248,44.8515,44.8844,22025000.0],["2021-11-30",44.4901,44.6462,43.7179,44.0547,25407200.0],["2021-12-01",44.3094,45.9687,44.2847,45.139,20198400.0],["2021-12-02",45.1719,45.903,44.909,45.5169,17193700.0],["2021-12-03",45.8044,46.5684,45.8044,46.2644,18445600.0],["2021-12-06",46.4287,47.2666,46.3712,46.6834,18988000.0],["2021-12-07",46.8641,47.4473,46.7737,46.9298,13037800.0],["2021-12-08",47.1434,47.5459,46.9463,47.3159,11391700.0],["2021-12-09",47.0202,47.4802,46.7491,47.2666,13622700.0],["2021-12-10",47.3241,47.4802,46.0919,46.2973,14467200.0],["2021-12-13",47.0366,48.7699,46.9134,48.507,18908400.0],["2021-12-14",48.3017,49.6406,48.1374,48.8849,21215300.0],["2021-12-15",48.9752,50.0103,48.9588,49.7885,18498200.0],["2021-12-16",50.1089,51.4807,49.9363,51.07,17947200.0],["2021-12-17",51.1768,51.3985,50.4046,50.5689,24453700.0],["2021-12-20",50.4703,50.9632,50.0103,50.7003,10894300.0],["2021-12-21",50.9303,51.1275,50.3142,50.4785,8669700.0],["2021-12-22",50.4046,51.1603,50.0514,51.0125,15119700.0],["2021-12-23",51.2671,51.3903,50.8071,50.9714,8077000.0],["2021-12-27",51.0042,51.2178,50.7414,51.1685,9542600.0],["2021-12-28",51.1932,51.4561,51.0207,51.2178,6002200.0],["2021-12-29",51.0864,51.3328,50.955,51.1685,4875400.0],["2021-12-30",51.3411,51.8914,51.226,51.3575,6248000.0],["2021-12-31",51.4314,51.7436,51.2178,51.2178,6446200.0],["2022-01-03",50.9878,51.1275,50.3882,50.8317,12359400.0],["2022-01-04",50.5196,51.185,50.1664,51.0371,11415200.0],["2022-01-05",51.2918,51.9736,51.0289,51.0617,11074100.0],["2022-01-06",51.1446,51.2026,50.432,50.9457,8048900.0],["2022-01-07",50.954,52.2136,50.722,52.0644,16670000.0],["2022-01-10",52.0396,54.1278,52.0064,53.9455,27534100.0],["2022-01-11",53.6223,54.567,53.2908,54.2604,12999500.0],["2022-01-12",53.7466,54.1609,53.3488,53.7134,10148200.0],["2022-01-13",53.5726,53.8295,52.9179,53.5311,8201800.0],["2022-01-14",53.266,53.8543,53.2411,53.8046,10302000.0],["2022-01-18",53.5974,53.8875,52.8765,53.7715,13301400.0],["2022-01-19",53.7466,54.1361,53.382,53.6306,12569200.0],["2022-01-20",53.4648,54.1526,53.1417,53.5146,8523100.0],["2022-01-21",53.6472,53.7963,52.4456,52.6528,13273200.0],["2022-01-24",52.3544,52.5533,50.7054,51.8821,17667200.0],["2022-01-25",51.5755,52.0478,50.9209,51.7578,16752800.0],["2022-01-26",51.5092,52.545,51.2606,51.5755,13664200.0],["2022-01-27",51.7992,53.4648,51.6667,52.9179,16567900.0],["2022-01-28",52.7688,53.7963,52.4042,53.788,10848400.0],["2022-01-31",53.5146,53.8626,53.3571,53.7715,12036600.0],["2022-02-01",53.8709,54.0781,53.5974,54.0201,12055500.0],["2022-02-02",53.7383,53.846,53.0588,53.6969,12312300.0],["2022-02-03",53.6969,53.9289,52.7025,53.092,13946700.0],["2022-02-04",52.3296,54.2355,52.1224,53.8543,13193700.0],["2022-02-07",54.1775,55.0641,53.8626,54.8487,17538000.0],["2022-02-08",54.8984,54.9316,54.3598,54.6001,13613900.0],["2022-02-09",54.4758,55.7436,54.3764,55.6359,17159900.0],["2022-02-10",55.4122,55.6028,54.8321,55.1139,21184400.0],["2022-02-11",55.0393,55.8182,55.0144,55.4205,15613400.0],["2022-02-14",55.4122,55.5365,54.5421,55.3625,14939400.0],["2022-02-15",55.2962,56.3983,55.2962,56.158,24972100.0],["2022-02-16",56.158,56.6717,55.8928,56.0171,14253300.0],["2022-02-17",55.9342,56.1663,55.3459,55.8431,13456500.0],["2022-02-18",55.8348,56.2823,55.6691,55.9757,12278900.0],["2022-02-22",56.0751,56.5723,55.5614,55.8928,15771200.0],["2022-02-23",56.2657,56.5889,55.9011,56.2906,15957700.0],["2022-02-24",55.0973,55.6608,54.8487,55.6028,18055400.0],["2022-02-25",56.0917,57.4424,56.042,57.0115,15719800.0],["2022-02-28",56.0917,56.9286,55.7602,56.9038,22480200.0],["2022-03-01",56.448,57.1855,56.3651,56.8706,12418300.0],["2022-03-02",56.9783,57.3844,56.7712,57.0529,13004700.0],["2022-03-03",57.0529,57.7159,56.8541,57.2684,15730900.0],["2022-03-04",56.564,57.6247,56.5474,57.4755,13076200.0],["2022-03-07",57.3512,57.3678,56.4894,56.9866,15714900.0],["2022-03-08",56.2906,56.6883,55.7934,56.1331,19223500.0],["2022-03-09",56.6635,56.8623,56.3154,56.4563,12430800.0],["2022-03-10",56.158,56.9535,56.1083,56.6966,12817400.0],["2022-03-11",56.4231,57.5833,56.2988,57.0695,14023800.0],["2022-03-14",57.1192,57.9562,56.9701,57.3761,17475600.0],["2022-03-15",57.7324,58.1633,57.4093,57.7987,15977200.0],["2022-03-16",57.9479,58.1302,57.1938,57.7241,15734300.0],["2022-03-17",57.749,58.5942,57.4092,58.4368,17191500.0],["2022-03-18",58.3291,58.8511,57.9396,58.8511,33020100.0],["2022-03-21",59.2323,59.7129,58.5031,58.876,18289000.0],["2022-03-22",59.0086,59.166,58.2296,58.6854,14242400.0],["2022-03-23",58.8262,59.2572,58.5362,59.1494,13438700.0],["2022-03-24",59.3483,60.1604,59.2406,60.0029,12981700.0],["2022-03-25",60.0775,60.873,60.0361,60.7239,12153100.0],["2022-03-28",60.6576,61.105,60.2515,60.583,10629100.0],["2022-03-29",60.4587,60.7736,60.2101,60.6824,14833300.0],["2022-03-30",60.9228,61.3785,60.6742,61.0885,12146600.0],["2022-03-31",61.3222,61.4474,60.9215,60.9633,17143100.0],["2022-04-01",61.0968,61.7145,60.9382,61.6227,12528600.0],["2022-04-04",61.773,62.5159,61.389,61.5977,13542100.0],["2022-04-05",61.5727,62.5994,61.4057,62.132,12224900.0],["2022-04-06",61.9233,63.0085,61.748,62.8916,15420100.0],["2022-04-07",62.925,64.511,62.8582,64.4943,20655600.0],["2022-04-08",64.127,65.1622,64.077,64.9201,22333100.0],["2022-04-11",64.8616,65.2206,63.8349,63.8599,15560700.0],["2022-04-12",63.6262,64.294,63.0836,63.9017,12596400.0],["2022-04-13",64.0519,64.3942,63.8182,64.1688,9961000.0],["2022-04-14",64.3107,65.2123,64.102,64.703,16730400.0],["2022-04-18",64.4025,64.4693,63.7431,64.0686,13841900.0],["2022-04-19",64.1771,64.1855,63.4258,63.7764,12875700.0],["2022-04-20",63.6178,64.8533,63.4759,64.511,9721100.0],["2022-04-21",64.511,65.254,63.9517,64.7448,11110200.0],["2022-04-22",64.2022,64.5194,63.1754,63.2338,15110700.0],["2022-04-25",63.2255,63.6429,62.3657,63.4843,14944800.0],["2022-04-26",63.4258,64.2272,63.0752,63.1003,11525600.0],["2022-04-27",63.2756,63.693,62.6829,63.2839,12603600.0],["2022-04-28",64.0853,64.9034,63.6262,64.4443,21438800.0],["2022-04-29",61.5893,63.4509,61.2304,62.8331,26446500.0],["2022-05-02",62.9166,63.4175,62.0485,62.6745,20533700.0],["2022-05-03",63.2589,63.4342,61.9483,62.6495,14951500.0],["2022-05-04",62.6161,63.9768,62.4408,63.7013,17112500.0],["2022-05-05",63.7681,64.3023,63.0502,63.6512,14788100.0],["2022-05-06",63.5427,64.1521,63.2422,64.0018,15177800.0],["2022-05-09",63.1838,64.486,62.4909,63.6679,19130700.0],["2022-05-10",64.127,64.2773,63.1337,63.6846,15343400.0],["2022-05-11",63.6596,64.5528,63.501,63.5677,13678100.0],["2022-05-12",63.5093,63.7263,62.4909,63.693,16224500.0],["2022-05-13",63.8098,63.935,63.0418,63.2756,13773100.0],["2022-05-16",63.6846,64.486,63.5093,64.2022,13441100.0],["2022-05-17",64.2272,65.471,64.1104,65.2957,14509400.0],["2022-05-18",65.3375,65.5044,64.1437,64.294,15026200.0],["2022-05-19",63.5176,64.102,63.1837,63.4091,14858600.0],["2022-05-20",63.8599,64.4025,62.8916,63.6011,17329700.0],["2022-05-23",63.8683,64.678,63.8265,64.0269,13539200.0],["2022-05-24",64.0269,64.8784,63.7848,64.3858,13242500.0],["2022-05-25",64.3858,65.0036,63.9935,64.4776,12508400.0],["2022-05-26",65.2039,65.6213,64.5444,64.7698,12028800.0],["2022-05-27",64.5361,64.653,63.0001,63.5594,16315700.0],["2022-05-31",62.6745,63.4258,61.4975,62.9834,28617100.0],["2022-06-01",62.8916,63.0335,62.0568,62.5744,12280200.0],["2022-06-02",63.0251,63.1086,61.4558,62.6662,12805100.0],["2022-06-03",62.0651,62.8749,62.0234,62.7497,12188400.0],["2022-06-06",62.9834,63.1337,62.349,62.8164,11551100.0],["2022-06-07",62.8331,64.0436,62.758,63.935,13994500.0],["2022-06-08",63.8766,64.127,63.3757,63.5928,7617300.0],["2022-06-09",63.5177,64.2606,63.2923,63.4258,11760600.0],["2022-06-10",62.9417,63.2088,62.5076,62.6829,10964700.0],["2022-06-13",61.6561,62.0485,61.1887,61.4224,13636300.0],["2022-06-14",61.389,61.5977,60.429,60.8297,14104200.0],["2022-06-15",61.0718,61.4391,60.4874,60.9549,14264600.0],["2022-06-16",60.4958,60.7796,59.8614,60.621,14035300.0],["2022-06-17",60.6961,62.0819,60.6627,61.581,34761500.0],["2022-06-21",62.6078,64.3024,62.2071,63.8349,15534300.0],["2022-06-22",63.8349,64.6279,63.6095,63.9017,11129800.0],["2022-06-23",63.91,64.9117,63.91,64.8533,12241200.0],["2022-06-24",65.6296,65.9468,65.2122,65.9134,12372300.0],["2022-06-27",66.1389,67.2741,66.0303,66.7649,10586900.0],["2022-06-28",66.648,67.1155,65.5211,65.6964,8869700.0],["2022-06-29",65.6964,66.0888,65.1037,65.3458,8723600.0],["2022-06-30",64.749,65.2701,64.127,64.7238,14219700.0],["2022-07-01",64.707,64.707,63.6899,64.5893,10882700.0],["2022-07-05",64.1942,64.4212,62.7316,63.8496,12588500.0],["2022-07-06",64.0933,64.8078,63.858,64.0681,8618900.0],["2022-07-07",63.7823,64.0765,63.051,63.1603,14455400.0],["2022-07-08",62.8577,63.9168,62.7653,63.3621,6589800.0],["2022-07-11",63.4629,63.8748,63.2528,63.5134,6990200.0],["2022-07-12",63.4041,63.8496,62.925,63.0511,9285700.0],["2022-07-13",62.74,63.2276,62.5467,62.6476,8562100.0],["2022-07-14",61.8995,62.3114,61.5633,62.2105,9675600.0],["2022-07-15",62.8914,63.6058,62.4459,63.589,10933900.0],["2022-07-18",63.7151,63.7151,61.7734,61.9835,8996000.0],["2022-07-19",62.3029,62.4458,61.2943,61.4792,11398900.0],["2022-07-20",61.5969,61.9499,60.8404,61.2102,12149900.0],["2022-07-21",61.1177,61.6389,60.916,61.3951,7238800.0],["2022-07-22",61.5717,61.8743,60.9244,61.3195,6514300.0],["2022-07-25",61.185,61.5801,60.9244,61.227,6259000.0],["2022-07-26",61.7566,62.3954,61.3279,61.8911,8957300.0],["2022-07-27",60.8488,63.0258,60.7395,62.8829,9760100.0],["2022-07-28",62.9838,63.1771,61.5464,62.7905,9262700.0],["2022-07-29",62.5803,62.7485,61.5044,62.0172,13459500.0],["2022-08-01",62.0004,62.4206,61.6137,61.8827,6782900.0],["2022-08-02",62.3534,62.8157,61.5632,61.5969,7039700.0],["2022-08-03",61.6137,61.7902,61.0253,61.3531,8672100.0],["2022-08-04",61.185,61.3195,60.4957,60.6218,8601800.0],["2022-08-05",60.5041,60.8235,60.2772,60.6218,8972700.0],["2022-08-08",60.5798,62.0592,60.4369,62.034,9842100.0],["2022-08-09",62.2861,63.4797,62.2525,63.009,8978600.0],["2022-08-10",63.2108,63.3116,62.1601,62.925,8319100.0],["2022-08-11",62.5299,63.4797,62.4374,62.5887,6143000.0],["2022-08-12",62.6896,63.6479,62.6812,63.5218,6163900.0],["2022-08-15",63.4209,63.4629,62.0255,62.6476,11125600.0],["2022-08-16",62.5047,63.1267,62.076,62.3113,9026800.0],["2022-08-17",62.1264,63.0259,62.0424,62.6728,5347200.0],["2022-08-18",62.8493,63.0174,61.8827,62.3282,5303300.0],["2022-08-19",62.3366,63.6395,62.3366,63.32,7938300.0],["2022-08-22",63.32,63.7655,62.4963,62.6644,5813600.0],["2022-08-23",62.4627,62.614,61.0253,61.1682,9200200.0],["2022-08-24",61.3699,61.4708,60.8236,60.874,6142700.0],["2022-08-25",61.0757,61.0757,59.7056,60.1006,11036900.0],["2022-08-26",60.4537,60.5546,59.7896,59.8401,7373200.0],["2022-08-29",58.7558,58.7642,55.8138,56.108,18479000.0],["2022-08-30",56.108,56.5282,55.4355,56.4862,10260400.0],["2022-08-31",56.5955,56.8477,56.1752,56.6627,13940100.0],["2022-09-01",56.6459,58.0833,56.4946,58.0749,9633300.0],["2022-09-02",58.3102,58.6549,57.4445,57.6714,8657700.0],["2022-09-06",57.9488,58.0581,57.2595,57.705,8428900.0],["2022-09-07",57.7218,58.4027,57.2763,57.7975,7183000.0],["2022-09-08",57.9572,58.4868,57.31,58.3187,9147900.0],["2022-09-09",58.2346,59.3021,58.1842,58.9743,6557400.0],["2022-09-12",63.5554,63.8748,60.7311,60.8235,23830100.0],["2022-09-13",60.1511,60.605,59.487,59.714,9884700.0],["2022-09-14",59.2937,59.8737,58.865,59.2349,15528900.0],["2022-09-15",59.3778,60.6386,59.3105,60.336,9499400.0],["2022-09-16",60.3108,60.7311,59.5963,60.1175,16364800.0],["2022-09-19",59.7224,60.1343,58.4447,58.9995,9922000.0],["2022-09-20",58.6717,58.8902,58.201,58.6129,7454700.0],["2022-09-21",58.6213,59.1508,58.3691,58.3859,11857000.0],["2022-09-22",58.1673,60.4201,58.1673,59.9241,10009800.0],["2022-09-23",59.7056,59.9914,58.9491,59.4366,8190100.0],["2022-09-26",58.9575,59.5543,58.5792,58.9659,10244000.0],["2022-09-27",59.4618,60.1007,58.9995,59.1424,12013200.0],["2022-09-28",59.7392,60.5882,59.6972,60.5714,12412700.0],["2022-09-29",60.6386,61.0337,59.8149,60.2772,9587800.0],["2022-09-30",60.336,60.6134,59.6636,59.756,11347100.0],["2022-10-03",59.983,60.1091,58.3271,59.2853,12068200.0],["2022-10-04",59.3694,60.4453,58.9239,59.8569,10510700.0],["2022-10-05",59.6299,60.3528,59.403,60.0586,6787400.0],["2022-10-06",59.957,59.9909,59.2032,59.4912,7545500.0],["2022-10-07",59.5759,59.6775,58.6611,59.0338,7934600.0],["2022-10-10",58.5934,58.7882,57.8735,58.0005,8879400.0],["2022-10-11",58.0683,59.5928,57.8904,58.9915,8941400.0],["2022-10-12",59.0253,59.7029,58.6527,58.6781,6683900.0],["2022-10-13",58.0683,60.1603,58.0259,59.9401,9592400.0],["2022-10-14",60.0671,60.7616,59.6944,59.813,9992400.0],["2022-10-17",59.9231,60.6515,59.8384,60.4567,6618100.0],["2022-10-18",61.058,61.3799,60.5668,60.7616,7938100.0],["2022-10-19",60.5838,60.7531,59.8892,60.2534,6481800.0],["2022-10-20",60.1772,60.3042,59.3133,59.5843,9193100.0],["2022-10-21",59.5843,61.4222,59.2371,61.1597,8217400.0],["2022-10-24",61.5408,62.3031,61.4477,61.8203,7382500.0],["2022-10-25",61.5239,62.0067,61.1936,61.634,7874700.0],["2022-10-26",61.905,63.7006,61.3884,63.0569,10417400.0],["2022-10-27",62.9129,63.7599,62.5657,63.184,9298600.0],["2022-10-28",63.7345,65.2082,63.5905,65.0727,10301400.0],["2022-10-31",64.8694,66.6227,64.6746,65.6148,12380800.0],["2022-11-01",65.2167,65.8858,64.9033,65.8096,8870700.0],["2022-11-02",65.7757,66.8344,65.4115,65.5978,8570700.0],["2022-11-03",65.4284,66.6481,65.3522,66.4702,9062500.0],["2022-11-04",66.7497,67.1478,65.9874,66.7243,8188000.0],["2022-11-07",66.665,67.4866,66.4194,67.0715,7683400.0],["2022-11-08",67.0715,68.1303,66.792,67.7406,8514600.0],["2022-11-09",67.4103,68.7485,67.4103,67.5712,9586300.0],["2022-11-10",68.3928,68.4013,66.5972,67.2325,9884500.0],["2022-11-11",66.1483,66.4532,63.1416,64.3358,18317600.0],["2022-11-14",64.8694,65.9281,64.5052,64.7,14169500.0],["2022-11-15",64.717,65.0219,63.7514,64.6069,11212300.0],["2022-11-16",64.844,65.8519,64.3866,64.4968,10132600.0],["2022-11-17",64.0648,65.6995,64.0648,65.3522,7457700.0],["2022-11-18",65.6656,66.1822,65.1997,65.5978,9229700.0],["2022-11-21",65.7672,66.9699,65.7418,66.8767,8972400.0],["2022-11-22",66.9191,67.3849,66.7243,66.792,7075000.0],["2022-11-23",66.5718,67.097,66.5125,67.0292,5700200.0],["2022-11-25",67.1732,67.5713,67.0292,67.1139,4735000.0],["2022-11-28",67.1478,67.5035,66.7582,67.0292,6270000.0],["2022-11-29",66.7497,67.0038,66.3177,66.936,6439700.0],["2022-11-30",67.5459,68.0117,66.6057,67.9947,19261800.0],["2022-12-01",68.1641,68.9772,67.7999,68.5029,10308500.0],["2022-12-02",68.071,68.7401,68.071,68.7147,6366700.0],["2022-12-05",68.5453,68.9603,68.0964,68.3505,6791300.0],["2022-12-06",68.3505,68.8078,67.3087,67.6898,7728800.0],["2022-12-07",66.7073,67.9524,66.6142,67.6983,7799000.0],["2022-12-08",67.7406,67.8253,67.3087,67.6559,6810100.0],["2022-12-09",67.8677,68.3251,66.682,66.7667,8857100.0],["2022-12-12",66.8598,67.0292,66.3093,66.8175,7055200.0],["2022-12-13",67.2155,67.2155,65.4454,65.5131,15614400.0],["2022-12-14",65.9027,65.9789,65.0219,65.3352,9197900.0],["2022-12-15",65.1489,65.3945,63.2771,63.5227,10646000.0],["2022-12-16",63.0823,63.4719,62.1422,62.2438,27045600.0],["2022-12-19",62.3878,62.8706,61.5324,61.9643,8157500.0],["2022-12-20",62.0998,62.3878,61.3545,61.5324,9231600.0],["2022-12-21",61.6171,62.2946,61.2444,62.1083,8469700.0],["2022-12-22",61.905,62.5572,61.6933,62.5318,7600600.0],["2022-12-23",62.464,62.5826,61.4138,61.7356,7029800.0],["2022-12-27",61.9813,62.0744,61.0835,61.4985,5971700.0],["2022-12-28",61.7187,61.7949,60.9141,60.9733,5192000.0],["2022-12-29",61.2359,61.5239,60.8633,61.0665,4288300.0],["2022-12-30",61.0919,61.219,60.0247,60.9395,7029200.0],["2023-01-03",60.7786,61.8034,60.7108,61.202,7792300.0],["2023-01-04",61.1936,62.049,60.7531,61.507,9948700.0],["2023-01-05",61.2423,61.7887,61.063,61.396,8112000.0],["2023-01-06",61.763,62.6594,61.5496,62.3179,7311100.0],["2023-01-09",62.4204,62.4545,60.3972,60.6191,13005100.0],["2023-01-10",60.8496,61.2082,60.4313,61.1655,6673400.0],["2023-01-11",61.046,61.4472,60.6277,61.413,7268700.0],["2023-01-12",61.1911,61.413,60.6618,61.1228,6779600.0],["2023-01-13",61.1484,61.9082,60.9777,61.8997,9117300.0],["2023-01-17",62.4118,62.7362,61.4728,61.7289,8964900.0],["2023-01-18",61.7545,62.0362,61.5326,61.5838,8371100.0],["2023-01-19",61.7631,63.0606,61.6009,62.9582,9387500.0],["2023-01-20",63.0862,63.2997,62.6167,63.2997,10518200.0],["2023-01-23",63.2484,63.3423,62.1899,62.5399,7426500.0],["2023-01-24",62.3179,64.0253,61.5667,61.7545,7300200.0],["2023-01-25",61.9423,62.5228,61.4728,62.4631,6638200.0],["2023-01-26",62.4118,62.4887,61.4472,62.3094,6528300.0],["2023-01-27",62.3094,62.7021,61.7545,61.8484,5426600.0],["2023-01-30",61.9679,62.2411,61.3618,61.4899,8900400.0],["2023-01-31",61.5582,62.0277,61.1655,62.0191,9375200.0],["2023-02-01",62.2667,62.2667,60.4484,60.8069,10727700.0],["2023-02-02",60.0301,62.2155,59.5862,62.1216,13015300.0],["2023-02-03",62.4972,63.5728,61.985,63.5558,10211900.0],["2023-02-06",63.5558,64.1789,63.3679,63.624,7112700.0],["2023-02-07",63.6411,63.7606,63.1545,63.6155,8726300.0],["2023-02-08",63.4362,63.5302,62.2667,62.8728,10149800.0],["2023-02-09",62.7362,63.035,60.9777,61.0289,12828800.0],["2023-02-10",61.2167,61.7716,60.8155,61.635,8621500.0],["2023-02-13",61.6521,62.6936,61.4472,62.4631,8628000.0],["2023-02-14",62.5826,62.7192,61.635,61.6777,5606100.0],["2023-02-15",61.7204,61.8655,60.9008,61.0118,5890500.0],["2023-02-16",60.4399,60.7984,59.9106,60.4825,5593700.0],["2023-02-17",60.2862,61.2423,60.2008,60.7045,11131800.0],["2023-02-21",60.8411,61.1826,60.4569,60.7984,6189600.0],["2023-02-22",60.8667,61.2167,60.2521,60.8752,5718900.0],["2023-02-23",60.935,61.4472,60.5167,60.9521,5459800.0],["2023-02-24",60.7045,60.7984,59.6033,59.9106,6403400.0],["2023-02-27",60.0045,60.1069,59.5264,59.7484,4990700.0],["2023-02-28",59.5862,59.7057,58.7496,58.8691,8697900.0],["2023-03-01",58.6472,59.5777,58.5703,59.2106,5883400.0],["2023-03-02",59.0996,59.5179,58.8947,59.0655,6068900.0],["2023-03-03",59.2106,59.2618,58.7411,59.1594,6540100.0],["2023-03-06",59.2191,59.4667,58.6728,58.8179,7000100.0],["2023-03-07",59.0569,59.0825,57.5715,58.0496,8135800.0],["2023-03-08",57.9728,58.0923,57.1447,57.4435,5962900.0],["2023-03-09",57.7081,57.8106,56.624,56.7776,7553600.0],["2023-03-10",56.6154,57.5459,55.8557,56.0947,10282400.0],["2023-03-13",55.8386,57.2727,55.7276,56.3422,9598000.0],["2023-03-14",56.5983,56.8203,56.1374,56.7435,9408400.0],["2023-03-15",56.4447,57.8106,56.3935,57.6057,10701900.0],["2023-03-16",57.2215,57.7167,56.2227,57.2813,10541100.0],["2023-03-17",57.4776,57.4776,56.5215,56.7947,21616900.0],["2023-03-20",56.9654,57.5203,56.5471,57.4008,9731700.0],["2023-03-21",57.6057,57.8874,57.0849,57.6313,8039600.0],["2023-03-22",57.6142,58.0496,57.3837,57.4008,6657600.0],["2023-03-23",57.6996,57.9642,56.8886,57.1788,6723600.0],["2023-03-24",57.3667,57.8618,56.9313,57.7764,6274900.0],["2023-03-27",58.1264,58.7496,58.0581,58.1094,6711300.0],["2023-03-28",58.1179,58.5532,58.0154,58.2203,4715100.0],["2023-03-29",58.2374,58.4423,57.9301,58.2033,5369900.0],["2023-03-30",58.374,58.502,58.041,58.2203,4400100.0],["2023-03-31",58.613,59.2276,58.3654,59.1679,8953200.0],["2023-04-03",58.9289,59.7655,58.6215,59.4923,7333900.0],["2023-04-04",59.5691,59.5691,58.5874,58.8264,8626700.0],["2023-04-05",59.2959,59.9362,58.9374,59.6033,7739000.0],["2023-04-06",59.982,61.1697,59.9045,60.8857,9669500.0],["2023-04-10",60.9029,60.9718,60.2402,60.4898,5646400.0],["2023-04-11",60.6533,60.6791,60.223,60.2746,4762500.0],["2023-04-12",60.2918,60.8255,60.0766,60.4295,5364300.0],["2023-04-13",60.6275,60.9546,60.1885,60.8427,5981600.0],["2023-04-14",60.7652,60.9287,60.2058,60.6361,6260300.0],["2023-04-17",60.7652,60.9201,60.4381,60.7652,4435100.0],["2023-04-18",60.7222,60.8943,60.1455,60.4468,5722900.0],["2023-04-19",60.4812,60.6103,59.8615,60.1283,8179200.0],["2023-04-20",59.9906,60.0852,59.259,59.8443,5977700.0],["2023-04-21",60.3176,60.7222,60.2058,60.6705,6543600.0],["2023-04-24",60.5414,60.7824,60.3004,60.7136,5384500.0],["2023-04-25",60.8341,61.0579,60.3349,60.4554,5337300.0],["2023-04-26",59.9045,60.025,58.2175,58.5446,10206200.0],["2023-04-27",58.5446,58.5446,57.2364,58.1917,10521800.0],["2023-04-28",57.7872,57.8561,56.8232,57.4687,10695000.0],["2023-05-01",57.9077,59.1643,57.8905,58.8717,10034000.0],["2023-05-02",58.7426,59.3795,58.011,58.6135,7793400.0],["2023-05-03",58.8114,59.1643,57.0814,57.3568,12717700.0],["2023-05-04",57.1933,57.8733,57.1503,57.5118,8801900.0],["2023-05-05",57.7872,58.9061,57.77,58.6479,8562000.0],["2023-05-08",58.5963,59.1901,58.4069,58.8803,6142300.0],["2023-05-09",58.5274,58.8459,58.3811,58.5274,6408500.0],["2023-05-10",58.6737,59.3365,58.1487,58.9491,8841700.0],["2023-05-11",59.018,59.4742,58.493,59.457,8416100.0],["2023-05-12",59.0524,59.1987,58.1917,58.579,11964000.0],["2023-05-15",58.6995,58.9233,58.3294,58.6737,5908000.0],["2023-05-16",58.579,58.6479,57.6065,57.6839,7870500.0],["2023-05-17",57.7183,57.9679,56.8662,57.2622,9338400.0],["2023-05-18",57.0728,57.1072,56.1002,56.5478,10080500.0],["2023-05-19",56.608,57.1072,56.5134,56.6683,9196200.0],["2023-05-22",56.6683,57.0642,56.0658,56.6425,7356000.0],["2023-05-23",56.8749,57.8044,56.6855,57.2622,10162500.0],["2023-05-24",57.3224,57.3999,56.1605,56.3498,7285400.0],["2023-05-25",55.8937,56.0744,55.0674,55.5666,7811800.0],["2023-05-26",55.5236,55.9195,54.8264,54.9297,8459000.0],["2023-05-30",54.5424,55.1621,54.2842,54.835,8443200.0],["2023-05-31",54.8178,55.601,54.353,55.4633,14934100.0],["2023-06-01",55.4805,55.7129,54.8953,55.6699,8697200.0],["2023-06-02",55.8764,56.6253,55.5063,56.5134,6768800.0],["2023-06-05",56.7199,57.2019,56.5392,56.7888,6914400.0],["2023-06-06",57.0384,57.1331,56.0486,56.3584,5618600.0],["2023-06-07",56.083,56.2293,55.7301,56.083,6643800.0],["2023-06-08",56.2379,56.4703,56.0056,56.2121,4995400.0],["2023-06-09",56.2638,56.3412,55.601,55.7732,7068500.0],["2023-06-12",55.7646,55.9281,55.2567,55.7387,7141900.0],["2023-06-13",55.2481,55.7732,55.0502,55.7387,7968100.0],["2023-06-14",55.9109,55.9453,55.1277,55.2223,6379300.0],["2023-06-15",55.2912,55.8937,54.9727,55.6613,8525200.0],["2023-06-16",55.842,57.0126,55.6096,56.9437,19394400.0],["2023-06-20",56.6597,57.1245,56.1605,56.8318,10798800.0],["2023-06-21",56.7285,57.1331,56.324,56.3757,8493800.0],["2023-06-22",56.5908,56.6769,56.0486,56.2035,5784000.0],["2023-06-23",56.2724,56.3068,55.8506,55.9797,11133300.0],["2023-06-26",55.9797,56.0314,55.0932,55.7646,7916000.0],["2023-06-27",55.7301,55.9883,55.274,55.7301,6531700.0],["2023-06-28",55.6871,55.6871,54.1206,55.1621,9466000.0],["2023-06-29",54.8867,55.4633,54.7662,55.0846,7023100.0],["2023-06-30",55.3256,55.4375,55.033,55.0416,8397600.0],["2023-07-03",55.033,55.8678,54.6026,55.4547,4832500.0],["2023-07-05",55.3514,55.9453,55.0157,55.7129,8803300.0],["2023-07-06",55.2787,55.4958,54.9661,55.0877,6638700.0],["2023-07-07",54.914,55.0964,54.3844,54.4017,8665600.0],["2023-07-10",54.3844,54.6709,54.0978,54.2541,7493100.0],["2023-07-11",54.1152,54.6362,53.9415,54.5233,9340100.0],["2023-07-12",54.6014,54.9401,53.9415,54.0804,7340300.0],["2023-07-13",54.1846,54.4886,54.0196,54.0804,9029500.0],["2023-07-14",53.8547,54.1325,53.4639,53.7852,9234500.0],["2023-07-17",53.8286,53.8547,53.325,53.707,7486400.0],["2023-07-18",53.7852,54.4972,53.6636,53.8373,6451100.0],["2023-07-19",53.9415,54.5841,53.8373,53.8894,8695100.0],["2023-07-20",54.2281,55.6087,54.1586,55.3743,9257500.0],["2023-07-21",55.4785,56.26,55.3656,56.1645,9898100.0],["2023-07-24",56.1818,56.7723,56.1818,56.2079,6886700.0],["2023-07-25",56.0082,56.1384,55.3569,55.3743,6966700.0],["2023-07-26",54.8272,55.4785,54.6448,55.0617,11032200.0],["2023-07-27",52.969,54.2975,52.4306,52.7345,22625400.0],["2023-07-28",52.7953,53.4031,52.144,53.325,11593100.0],["2023-07-31",53.2729,54.1152,53.0645,54.0023,11700600.0],["2023-08-01",54.1152,54.3323,53.1253,53.4292,9227600.0],["2023-08-02",53.1166,54.1238,52.9863,53.6202,11937800.0],["2023-08-03",53.3684,53.3771,52.4914,53.1687,6878800.0],["2023-08-04",53.0384,53.3597,52.4219,52.5261,7624800.0],["2023-08-07",52.5435,52.7606,52.1874,52.5087,9774000.0],["2023-08-08",52.6998,52.8126,51.8488,52.2395,12497800.0],["2023-08-09",51.9269,52.9255,51.8835,52.639,7705300.0],["2023-08-10",53.0471,53.7939,52.9255,53.2208,23791600.0],["2023-08-11",53.4292,53.6028,53.0297,53.1687,16836200.0],["2023-08-14",53.2729,53.7418,53.1513,53.5073,19536700.0],["2023-08-15",53.4292,53.9675,53.1426,53.6202,14442300.0],["2023-08-16",53.2642,53.5073,52.8734,52.9082,9611100.0],["2023-08-17",52.9863,54.4625,52.9689,53.9675,17886200.0],["2023-08-18",54.0283,54.3409,53.7244,53.8894,8200700.0],["2023-08-21",53.9502,54.2628,53.7505,53.7591,9898000.0],["2023-08-22",53.6723,53.9502,53.49,53.7157,8716700.0],["2023-08-23",54.0631,54.1846,53.325,53.4552,7859500.0],["2023-08-24",53.2816,53.846,53.1687,53.2121,8277500.0],["2023-08-25",53.3336,54.0978,53.186,53.9068,7953400.0],["2023-08-28",53.8894,54.1933,53.2989,53.5247,6848900.0],["2023-08-29",53.8199,55.0617,53.8199,54.5754,11979000.0],["2023-08-30",54.6449,54.7317,54.011,54.1673,9052800.0],["2023-08-31",54.2281,54.2975,53.5334,53.5334,11464700.0],["2023-09-01",53.6897,54.1846,53.6897,53.8547,6838800.0],["2023-09-05",53.7418,53.8373,52.6129,52.6563,10887700.0],["2023-09-06",52.3611,52.448,51.623,51.8141,12247200.0],["2023-09-07",51.9877,52.5348,51.979,52.0746,9697600.0],["2023-09-08",52.2395,52.8734,52.1093,52.8127,9526700.0],["2023-09-11",52.7519,53.3423,52.6911,52.804,14363500.0],["2023-09-12",52.9776,52.9863,51.9617,52.309,9949000.0],["2023-09-13",52.3177,52.6042,51.7967,51.7967,19392200.0],["2023-09-14",52.2222,52.5782,51.4754,51.6578,18147800.0],["2023-09-15",51.6143,51.953,51.1107,51.2583,22379200.0],["2023-09-18",51.267,51.3625,50.6505,50.8676,16914900.0],["2023-09-19",50.8502,51.1628,50.6592,50.911,10455600.0],["2023-09-20",51.0586,51.5014,50.9804,51.0412,8699600.0],["2023-09-21",50.8502,51.6317,50.8241,51.3017,9597300.0],["2023-09-22",51.5188,51.6317,51.0325,51.1454,8190700.0],["2023-09-25",51.0933,51.4754,50.8415,51.3712,7006000.0],["2023-09-26",51.1194,51.4493,50.8155,50.8328,9380600.0],["2023-09-27",50.8676,51.0152,50.0253,50.2684,11365900.0],["2023-09-28",50.3726,50.7286,50.1989,50.4855,8265100.0],["2023-09-29",50.5202,50.7634,50.251,50.3987,10902500.0],["2023-10-02",50.3726,50.416,49.6258,50.2337,8865300.0],["2023-10-03",50.0687,50.4073,49.5998,49.6866,10991900.0],["2023-10-04",49.5824,49.7908,48.8964,49.2611,11684400.0],["2023-10-05",49.1559,49.6558,48.9717,49.4892,8015400.0],["2023-10-06",49.3401,49.8927,49.2699,49.6997,8901000.0],["2023-10-09",49.2085,50.112,48.8576,49.6558,8481500.0],["2023-10-10",49.7436,49.7962,49.3225,49.4629,13217400.0],["2023-10-11",49.5418,49.9015,49.419,49.6909,8470700.0],["2023-10-12",49.6734,49.7085,48.9453,49.3488,10728800.0],["2023-10-13",49.4453,49.7085,49.0331,49.533,12824800.0],["2023-10-16",49.8137,50.4277,49.726,50.1471,12328400.0],["2023-10-17",50.1295,50.5681,49.9804,50.3225,13223400.0],["2023-10-18",50.3488,50.5155,49.7962,49.8664,11816100.0],["2023-10-19",49.6822,49.9628,48.8752,49.5418,13169000.0],["2023-10-20",49.3313,50.0769,49.3313,49.5243,11638300.0],["2023-10-23",49.4278,49.7523,49.1032,49.1208,10028300.0],["2023-10-24",49.2436,49.7172,49.0155,49.226,9442800.0],["2023-10-25",49.1383,49.7962,49.0857,49.6558,11766100.0],["2023-10-26",47.3314,48.498,46.4191,46.463,25054000.0],["2023-10-27",45.656,45.8051,43.4105,44.7525,17895400.0],["2023-10-30",45.3753,45.5244,44.0859,44.9543,29683000.0],["2023-10-31",45.0683,45.3139,44.4455,45.1999,14670400.0],["2023-11-01",45.4894,45.5332,44.8841,44.9806,11280800.0],["2023-11-02",44.5771,45.0595,44.4631,44.849,13436100.0],["2023-11-03",45.0771,46.6121,45.0771,46.3314,14479300.0],["2023-11-06",46.6121,46.9717,46.1735,46.3051,17627100.0],["2023-11-07",46.3227,46.5332,45.7262,45.8665,20836100.0],["2023-11-08",46.0683,46.1209,45.4718,45.9806,11252800.0],["2023-11-09",46.0946,46.1121,44.1824,44.2175,12175400.0],["2023-11-10",44.3929,44.4719,43.4894,44.3929,12697600.0],["2023-11-13",44.2526,44.4455,43.9105,43.9894,12047100.0],["2023-11-14",44.2526,44.8929,44.0859,44.314,12025300.0],["2023-11-15",44.0947,45.2876,43.9894,45.235,13407600.0],["2023-11-16",45.1385,45.3841,44.0771,44.5947,14458500.0],["2023-11-17",44.9017,44.928,44.3841,44.5947,10229500.0],["2023-11-20",42.7877,44.007,42.4719,42.893,27943500.0],["2023-11-21",42.8316,43.0158,42.4982,42.5246,14669600.0],["2023-11-22",42.7614,43.4193,42.5947,43.3491,14734800.0],["2023-11-24",43.6386,43.7789,43.393,43.6473,5085700.0],["2023-11-27",43.5157,43.6122,42.8228,42.9982,17681600.0],["2023-11-28",43.0245,43.2614,42.8228,42.9105,11372800.0],["2023-11-29",43.0333,43.2877,42.6912,42.7351,12653100.0],["2023-11-30",42.7877,43.3315,42.3228,43.314,17044300.0],["2023-12-01",43.3315,44.0157,42.9193,43.9456,12806400.0],["2023-12-04",43.8228,44.5245,43.6561,43.8403,14238600.0],["2023-12-05",43.6824,44.2087,43.4719,44.0596,12659500.0],["2023-12-06",44.1385,44.235,43.6649,43.7526,13839800.0],["2023-12-07",44.121,44.735,43.8491,43.9982,14710600.0],["2023-12-08",44.0859,44.3315,43.9368,44.1298,10123100.0],["2023-12-11",44.314,44.8578,44.0947,44.8139,18432900.0],["2023-12-12",44.5596,44.6824,43.6824,44.3052,14215500.0],["2023-12-13",43.9192,45.4894,43.8052,45.4894,15557000.0],["2023-12-14",46.0156,46.0858,44.735,45.1473,20212600.0],["2023-12-15",44.8753,45.1297,44.4631,44.6385,44147600.0],["2023-12-18",44.8666,45.1648,44.6736,45.0332,14361100.0],["2023-12-19",45.2701,45.77,45.1385,45.7086,14293000.0],["2023-12-20",45.6385,45.8227,44.6736,44.6999,14179800.0],["2023-12-21",45.0332,45.3841,44.6034,44.9631,14232900.0],["2023-12-22",44.6122,46.9104,44.6122,45.8665,19998100.0],["2023-12-26",45.9718,46.2876,44.7789,45.1297,12237700.0],["2023-12-27",45.0946,45.1736,44.5069,44.9192,13219000.0],["2023-12-28",44.7789,45.1297,44.735,44.928,10652900.0],["2023-12-29",44.849,45.1648,44.7262,45.0069,11305800.0],["2024-01-02",45.1297,46.884,45.0859,46.2788,17757500.0],["2024-01-03",46.2262,46.4016,45.1473,45.8753,15662600.0],["2024-01-04",46.0616,46.3101,45.6623,46.177,16930500.0],["2024-01-05",46.0616,46.6473,45.8309,46.3456,12272200.0],["2024-01-08",46.0439,46.0528,45.5115,45.9552,18745900.0],["2024-01-09",46.1859,46.2302,45.4583,45.5026,13385100.0],["2024-01-10",45.4316,45.476,44.7395,44.9525,18095300.0],["2024-01-11",44.9436,45.0235,44.3757,44.562,16567900.0],["2024-01-12",44.7129,44.9968,44.4289,44.6419,11461700.0],["2024-01-16",44.633,44.8904,44.2071,44.3668,13824700.0],["2024-01-17",43.9675,44.4289,43.4351,44.3491,16425400.0],["2024-01-18",44.0296,44.5177,43.1512,44.4467,18463800.0],["2024-01-19",44.4644,44.5532,43.861,44.4644,23285800.0],["2024-01-22",44.5975,44.6508,43.9232,43.9853,13818600.0],["2024-01-23",44.0829,44.7395,43.9143,44.4733,12555700.0],["2024-01-24",44.5443,44.917,44.4289,44.5798,11838300.0],["2024-01-25",44.5975,44.6685,43.8699,44.0208,17639600.0],["2024-01-26",44.3313,44.5443,44.0563,44.1006,10855500.0],["2024-01-29",44.0296,44.2603,43.8788,44.2515,11746600.0],["2024-01-30",44.4112,44.5266,43.7013,43.8256,11605600.0],["2024-01-31",44.1095,44.3846,43.3375,43.3641,18997600.0],["2024-02-01",43.3464,43.3464,42.7075,43.1867,20416300.0],["2024-02-02",43.7191,44.3757,42.6631,43.2222,27991600.0],["2024-02-05",43.0536,43.0891,42.3082,42.5744,15535600.0],["2024-02-06",42.5478,44.3491,42.2195,43.7102,22693800.0],["2024-02-07",43.6481,43.7989,42.6099,43.16,17973100.0],["2024-02-08",42.9826,43.2754,42.6898,43.2222,13577900.0],["2024-02-09",43.2133,44.216,43.027,44.1982,15413400.0],["2024-02-12",44.2071,44.4112,43.6658,44.145,14973600.0],["2024-02-13",44.0651,44.2781,42.8672,43.2222,15828100.0],["2024-02-14",43.3198,43.515,42.9915,43.3819,10866900.0],["2024-02-15",43.4884,44.6153,43.3286,43.8699,13425800.0],["2024-02-16",43.7546,44.2515,43.4174,44.2426,13176500.0],["2024-02-20",44.2692,44.7661,44.074,44.2426,13778800.0],["2024-02-21",44.3047,45.1921,43.9587,45.1743,12283500.0],["2024-02-22",44.8815,45.618,44.6597,45.547,12862900.0],["2024-02-23",45.6091,46.0705,45.0146,45.8398,11052500.0],["2024-02-26",45.7511,45.8576,44.7839,44.8282,9690400.0],["2024-02-27",44.8726,45.0057,44.4999,44.8194,8145100.0],["2024-02-28",44.8194,45.2276,44.6951,45.1832,7974500.0],["2024-02-29",45.2187,45.405,44.6153,45.0323,14655700.0],["2024-03-01",45.2009,45.3252,44.7573,45.1566,10892300.0],["2024-03-04",45.5026,46.319,45.0057,45.1832,19033400.0],["2024-03-05",45.263,46.2391,45.2453,45.9818,15110700.0],["2024-03-06",46.4432,47.7476,46.3633,47.366,21692300.0],["2024-03-07",47.5346,47.6943,47.0111,47.2773,17233100.0],["2024-03-08",47.4548,48.1469,47.3217,47.7298,17479600.0],["2024-03-11",47.8274,48.4131,47.6855,48.2356,15646400.0],["2024-03-12",48.209,48.4486,47.7565,48.2711,14269100.0],["2024-03-13",48.209,48.839,46.6739,46.7183,26855200.0],["2024-03-14",46.6473,46.7449,45.9729,46.5763,14430200.0],["2024-03-15",46.4254,47.2063,46.0971,46.4432,123585300.0],["2024-03-18",46.6562,46.7626,45.7245,45.7777,19738700.0],["2024-03-19",45.9285,46.0794,45.6002,45.964,14593200.0],["2024-03-20",45.8132,46.2835,45.4937,46.035,10436300.0],["2024-03-21",46.0616,46.7183,45.7511,45.7777,12625100.0],["2024-03-22",45.8309,46.5408,45.7156,46.0794,11727500.0],["2024-03-25",46.2125,46.7981,46.0616,46.3633,12348100.0],["2024-03-26",46.4876,46.7183,46.177,46.6295,9952000.0],["2024-03-27",47.0288,47.6411,46.8957,47.2507,13077600.0],["2024-03-28",47.3749,48.3421,47.3749,48.1203,14348200.0],["2024-04-01",48.067,48.1203,46.9933,47.02,9520400.0],["2024-04-02",47.1176,47.3394,46.6118,46.7981,10234300.0],["2024-04-03",46.807,46.9135,46.2302,46.3012,10434600.0],["2024-04-04",46.6244,46.759,45.9601,46.1396,10993700.0],["2024-04-05",45.9511,46.1845,45.5741,46.0678,9095500.0],["2024-04-08",46.0319,46.0499,45.6549,45.8703,12258500.0],["2024-04-09",45.8973,46.391,45.8434,46.3192,9487300.0],["2024-04-10",45.8165,46.0409,45.1343,45.1432,11492800.0],["2024-04-11",45.2958,45.4036,44.084,44.093,11781000.0],["2024-04-12",44.0212,44.0661,43.321,43.339,12459200.0],["2024-04-15",43.4108,44.075,43.1953,43.5454,11943600.0],["2024-04-16",43.4916,43.6262,43.303,43.321,11931300.0],["2024-04-17",43.4826,43.5813,42.8183,42.944,11763100.0],["2024-04-18",43.0248,43.4556,42.7465,43.3569,10917600.0],["2024-04-19",43.2761,44.0301,43.1953,43.9224,10303900.0],["2024-04-22",43.9853,44.488,43.8686,44.1109,7929500.0],["2024-04-23",44.1289,44.4072,43.9494,43.9763,9153300.0],["2024-04-24",43.9853,44.0301,43.5813,43.8596,16057100.0],["2024-04-25",42.54,42.6388,39.8291,40.1253,45069000.0],["2024-04-26",40.1074,40.7268,39.8022,40.26,21281900.0],["2024-04-29",40.4754,40.7357,39.9727,40.0715,16416300.0],["2024-04-30",39.856,40.1792,39.4341,39.4431,17716000.0],["2024-05-01",39.47,39.9189,39.2546,39.6855,13246100.0],["2024-05-02",39.8201,39.874,38.8955,39.2277,15962600.0],["2024-05-03",39.4072,39.7932,39.2187,39.488,12104500.0],["2024-05-06",39.6406,40.0535,39.2995,39.4072,9127700.0],["2024-05-07",39.479,39.7304,39.3533,39.5329,11026900.0],["2024-05-08",39.497,39.6945,39.102,39.2007,11928300.0],["2024-05-09",39.102,40.2241,39.0481,40.1612,10776300.0],["2024-05-10",40.1702,40.3677,39.7663,40.3408,8699600.0],["2024-05-13",40.2869,40.6819,40.242,40.4485,12642400.0],["2024-05-14",40.7357,41.0409,39.9727,40.1343,14536500.0],["2024-05-15",40.3946,40.5472,39.9278,39.9907,14179400.0],["2024-05-16",39.9189,39.9727,39.2097,39.5957,15765700.0],["2024-05-17",39.7663,39.7663,39.2546,39.5239,15788000.0],["2024-05-20",39.497,39.5419,38.8776,38.9225,10376900.0],["2024-05-21",38.725,38.9853,37.9261,37.944,17576800.0],["2024-05-22",37.8991,38.5903,37.6209,38.0069,16786000.0],["2024-05-23",37.6298,37.944,37.2169,37.2887,12438000.0],["2024-05-24",37.172,37.4144,36.8668,37.0194,17425600.0],["2024-05-28",37.0015,37.1002,36.2474,36.3462,14674500.0],["2024-05-29",36.1577,36.5347,35.8525,36.1307,16492500.0],["2024-05-30",36.032,36.4449,35.8255,36.1307,16111400.0],["2024-05-31",36.1308,36.9476,36.023,36.8848,29396300.0],["2024-06-03",36.9476,38.0517,36.9207,37.4952,13678700.0],["2024-06-04",37.4772,37.7735,37.1541,37.4772,12230000.0],["2024-06-05",37.4144,37.4144,36.7322,37.0194,12401200.0],["2024-06-06",36.6783,37.0643,36.5347,36.6963,10282800.0],["2024-06-07",36.6693,37.3246,36.5975,37.2349,13665500.0],["2024-06-10",37.1631,38.348,37.1272,38.2133,13459200.0],["2024-06-11",38.1774,38.6442,37.5939,38.6173,12637100.0],["2024-06-12",38.6801,38.7699,37.8991,38.0697,9433200.0],["2024-06-13",38.1146,38.2762,36.8668,37.2349,17023700.0],["2024-06-14",37.172,37.576,36.5796,36.9835,14271100.0],["2024-06-17",36.8668,37.1092,36.3013,36.7771,18782500.0],["2024-06-18",36.8219,37.0194,35.9871,36.6334,18747200.0],["2024-06-20",36.4001,36.9746,35.5742,36.8399,18639600.0],["2024-06-21",37.0374,37.6568,36.8668,37.6388,35828400.0],["2024-06-24",37.7017,38.0158,37.5311,37.9081,14845100.0],["2024-06-25",37.7196,38.0338,37.3246,37.8722,16082600.0],["2024-06-26",37.8004,38.6352,37.4413,38.1505,19824600.0],["2024-06-27",38.0877,38.1505,37.2349,37.2618,17435000.0],["2024-06-28",37.4413,38.1325,37.172,37.2798,20542700.0],["2024-07-01",37.3875,37.944,36.9297,37.0733,18268400.0],["2024-07-02",37.0374,37.1182,36.2744,36.3103,18280200.0],["2024-07-03",36.2834,36.4988,35.9333,35.9602,9131500.0],["2024-07-05",36.2154,36.2245,35.8599,36.1425,12824400.0],["2024-07-08",36.1242,36.5525,35.9966,36.4432,13372700.0],["2024-07-09",36.2792,37.2725,36.188,37.236,16368900.0],["2024-07-10",37.2451,37.5185,36.8533,37.473,9672700.0],["2024-07-11",37.5914,37.9651,37.0811,37.1358,17883000.0],["2024-07-12",37.4274,37.4912,36.7713,36.8715,16677500.0],["2024-07-15",37.0264,37.0447,36.3794,36.589,17858100.0],["2024-07-16",36.589,37.6097,36.5343,37.5459,13739600.0],["2024-07-17",37.5459,39.6601,37.5459,39.3229,18639200.0],["2024-07-18",38.6759,40.3163,38.6121,38.6303,19434500.0],["2024-07-19",38.849,39.0313,37.9195,38.8582,12839900.0],["2024-07-22",38.6668,39.168,38.6121,38.8855,10115500.0],["2024-07-23",38.6759,39.2591,38.1838,39.168,17688600.0],["2024-07-24",39.4141,40.8083,39.4141,40.699,20392800.0],["2024-07-25",40.8175,41.8928,40.5441,41.2549,22050100.0],["2024-07-26",43.9888,46.1213,43.4967,45.9755,36636400.0],["2024-07-29",45.4925,46.6498,44.6267,44.6358,22280200.0],["2024-07-30",44.7087,44.9366,43.6061,44.6996,19296500.0],["2024-07-31",44.4262,44.7543,43.1686,43.3418,17727600.0],["2024-08-01",43.5605,44.2075,43.0319,43.8977,12064400.0],["2024-08-02",44.7634,45.1462,44.0253,44.4445,15601500.0],["2024-08-05",43.6334,44.4171,43.0228,43.3691,17895000.0],["2024-08-06",43.6425,43.8066,42.9408,43.114,15663000.0],["2024-08-07",43.2233,44.1893,42.2847,42.3758,16891900.0],["2024-08-08",42.4396,42.9682,42.1206,42.6948,15216900.0],["2024-08-09",42.6856,43.4511,42.3758,42.5763,14083500.0],["2024-08-12",42.6219,43.2598,42.3576,42.8861,11942000.0],["2024-08-13",43.2689,44.7999,43.2689,44.7087,19858200.0],["2024-08-14",44.7087,44.9183,43.843,44.1164,10667200.0],["2024-08-15",44.9275,45.1371,44.1711,44.7543,13140600.0],["2024-08-16",44.7543,45.6109,44.6632,44.9821,14161800.0],["2024-08-19",45.0004,45.5563,44.8363,44.9275,9067400.0],["2024-08-20",44.9001,45.21,44.5903,44.6358,8780200.0],["2024-08-21",44.4536,44.809,43.8886,44.1437,7780500.0],["2024-08-22",44.2622,44.2987,42.7312,43.3965,9946800.0],["2024-08-23",43.442,43.9615,43.1778,43.843,8328400.0],["2024-08-26",43.8977,44.1893,43.7245,43.9615,4949600.0],["2024-08-27",44.0708,44.4627,43.5696,43.8521,6918500.0],["2024-08-28",43.8521,45.4925,43.7701,44.7087,8399700.0],["2024-08-29",44.9001,45.3558,44.4354,45.3102,7536000.0],["2024-08-30",45.3102,45.7841,45.2738,45.5198,9594800.0],["2024-09-03",45.3011,46.2397,45.2464,46.0393,10942500.0],["2024-09-04",46.2215,46.2489,45.1553,45.5289,7036200.0],["2024-09-05",45.6383,45.7841,44.8637,45.3831,9947800.0],["2024-09-06",45.374,45.5927,44.2258,44.3807,11146400.0],["2024-09-09",44.3989,44.7725,43.3327,44.1984,9433300.0],["2024-09-10",44.1984,44.9457,43.7154,44.9092,8624500.0],["2024-09-11",44.7543,44.8272,43.9706,44.2804,8425400.0],["2024-09-12",44.0891,44.2622,43.524,43.9615,5575300.0],["2024-09-13",43.9706,44.7908,43.925,44.7725,9412800.0],["2024-09-16",45.1097,45.7932,44.891,45.5563,11823400.0],["2024-09-17",45.6474,45.939,44.5174,45.1006,7549200.0],["2024-09-18",45.0277,45.7294,44.4536,45.3284,7771500.0],["2024-09-19",45.4651,45.6018,44.6085,44.6723,8841400.0],["2024-09-20",44.9184,45.1371,44.6541,45.0277,27106500.0],["2024-09-23",45.1644,45.775,45.0915,45.5745,12226500.0],["2024-09-24",45.5745,46.5587,45.3922,46.422,16463200.0],["2024-09-25",46.7045,46.8139,44.7543,45.5198,15321900.0],["2024-09-26",45.4013,46.0666,45.3102,45.6747,8622900.0],["2024-09-27",46.9688,47.5338,46.2124,46.3947,23035300.0],["2024-09-30",46.9414,47.3333,46.5131,47.1511,14085200.0],["2024-10-01",47.3424,48.272,47.0326,48.2082,17436200.0],["2024-10-02",48.1444,49.7027,47.7616,48.9919,22198300.0],["2024-10-03",49.0739,49.4749,48.6729,49.3929,15398400.0],["2024-10-04",49.2086,49.7707,49.1164,49.7246,12826500.0],["2024-10-07",49.7615,50.1485,49.2178,49.2454,11150600.0],["2024-10-08",49.3007,49.6048,48.3424,48.3608,9900300.0],["2024-10-09",48.1488,48.9782,47.4669,48.6557,10408200.0],["2024-10-10",48.8676,49.227,48.2226,48.2871,6799500.0],["2024-10-11",48.4529,48.5267,47.9185,48.1028,6041700.0],["2024-10-14",48.0475,48.5727,47.8632,48.5359,6890800.0],["2024-10-15",47.2826,49.1994,47.2826,48.6188,10579100.0],["2024-10-16",48.499,49.3744,48.3884,49.1809,7624300.0],["2024-10-17",49.015,49.3744,48.6833,49.0058,7948500.0],["2024-10-18",49.0796,49.1441,48.2318,49.0427,7184500.0],["2024-10-21",49.098,49.1164,48.0106,48.029,5353100.0],["2024-10-22",47.9461,48.8953,47.9461,48.6188,7122800.0],["2024-10-23",48.6557,48.9413,48.4161,48.8953,5833000.0],["2024-10-24",48.7478,49.2086,48.3055,48.7662,7103100.0],["2024-10-25",48.5451,48.7478,47.7526,47.8447,7127400.0],["2024-10-28",47.8724,48.6188,47.7434,48.5082,8528500.0],["2024-10-29",48.2318,48.6004,48.0475,48.3792,8371500.0],["2024-10-30",48.3792,48.9782,48.1857,48.5267,9654100.0],["2024-10-31",49.5772,51.7888,49.356,51.3925,18744000.0],["2024-11-01",51.4939,51.5123,49.9458,50.0564,12894800.0],["2024-11-04",50.0656,51.3925,50.0564,51.0977,10808200.0],["2024-11-05",50.812,51.8625,50.425,51.5584,9278000.0],["2024-11-06",51.9178,52.3417,50.812,50.941,11776000.0],["2024-11-07",50.8581,51.1622,50.213,50.4157,12042200.0],["2024-11-08",50.4065,50.4895,49.7338,49.8905,9218600.0],["2024-11-11",55.954,56.2858,54.8574,55.1247,27898400.0],["2024-11-12",55.1246,55.8619,54.1939,54.3874,15141300.0],["2024-11-13",54.5625,54.8206,53.3001,53.8253,11215000.0],["2024-11-14",54.2861,55.0417,53.6871,53.9083,11494200.0],["2024-11-15",53.595,53.7793,51.4386,51.8072,21259200.0],["2024-11-18",51.7704,52.3786,51.4571,52.3417,10679100.0],["2024-11-19",52.0652,54.0465,51.6966,53.6595,13129900.0],["2024-11-20",54.0096,54.2124,53.1434,53.3369,11239700.0],["2024-11-21",53.5949,53.8898,52.9591,53.6595,7441000.0],["2024-11-22",53.77,54.2953,53.0973,54.2492,7412500.0],["2024-11-25",55.2721,55.9172,54.0281,54.1663,14119700.0],["2024-11-26",54.2216,54.4427,53.5028,54.1294,7432800.0],["2024-11-27",54.2031,54.839,54.1663,54.6178,7064900.0],["2024-11-29",54.6731,54.8666,54.3322,54.5718,4581600.0],["2024-12-02",54.7376,55.355,54.2953,55.2352,9032100.0],["2024-12-03",55.1799,55.3735,54.0281,54.0833,8763400.0],["2024-12-04",53.9728,54.1755,53.0697,53.7885,9533700.0],["2024-12-05",53.724,54.581,53.6595,54.2216,8116500.0],["2024-12-06",54.2216,54.8574,54.0833,54.7192,7276800.0],["2024-12-09",54.5994,55.0694,54.0926,54.1018,8653500.0],["2024-12-10",54.1663,54.2308,53.2724,53.5581,6896500.0],["2024-12-11",53.4475,53.4936,52.1758,52.2035,10578700.0],["2024-12-12",52.5536,52.8209,51.5492,51.8625,12121400.0],["2024-12-13",51.9547,51.9547,50.7198,51.4018,9406100.0],["2024-12-16",52.3141,52.4984,51.3096,51.4847,16470500.0],["2024-12-17",51.6874,53.2356,51.6506,53.125,14984500.0],["2024-12-18",52.8485,53.9543,52.3141,52.3786,14111900.0],["2024-12-19",52.3878,52.7011,51.7059,51.8809,11487900.0],["2024-12-20",51.8072,52.8301,51.6782,52.8301,48212100.0],["2024-12-23",52.7564,53.1342,52.3417,53.0605,9431500.0],["2024-12-24",52.9038,53.2356,52.5352,53.2263,3668200.0],["2024-12-26",53.1342,53.512,52.996,53.4475,4688800.0],["2024-12-27",53.125,53.7977,53.0052,53.1526,6607700.0],["2024-12-30",53.0144,53.0789,51.6506,51.6598,6593700.0],["2024-12-31",51.669,52.4891,51.54,52.1205,7345200.0],["2025-01-02",52.4615,52.8762,52.0837,52.3325,9092000.0],["2025-01-03",52.4909,52.9194,52.4629,52.7052,9533500.0],["2025-01-06",52.4629,53.1337,52.1182,52.8076,9459600.0],["2025-01-07",52.8076,53.73,52.6586,53.2362,10814600.0],["2025-01-08",53.0871,53.1524,52.2207,52.9288,11995900.0],["2025-01-10",52.5095,52.6586,51.8294,52.0157,9681300.0],["2025-01-13",51.876,51.9784,51.0654,51.5778,7120700.0],["2025-01-14",51.7083,52.1555,51.671,51.9319,7409900.0],["2025-01-15",52.2952,52.8635,51.8573,52.0902,8458400.0],["2025-01-16",52.025,52.5654,51.317,52.5281,9061000.0],["2025-01-17",52.1741,52.7517,51.7548,52.4443,10911600.0],["2025-01-21",52.7611,53.7393,52.6865,53.143,9113200.0],["2025-01-22",52.6306,53.4691,52.1275,53.1896,8439800.0],["2025-01-23",53.2362,55.2021,53.1244,55.0996,14504300.0],["2025-01-24",55.0716,55.9008,55.0623,55.5934,12677500.0],["2025-01-27",56.4691,56.9257,55.7797,56.4598,10882600.0],["2025-01-28",56.1617,56.4505,54.7269,54.7455,9232600.0],["2025-01-29",55.0437,55.6586,54.7921,55.0157,6780900.0],["2025-01-30",55.2393,55.2952,54.5778,55.0996,8128600.0],["2025-01-31",55.1368,56.1151,54.6617,54.9226,11342000.0],["2025-02-03",54.7735,56.1896,54.5499,55.8542,13978200.0],["2025-02-04",54.848,55.7611,54.7176,55.0809,11718500.0],["2025-02-05",55.5654,56.2362,55.1834,55.6306,12600800.0],["2025-02-06",53.4505,55.3232,53.0219,53.4971,25072300.0],["2025-02-07",53.5344,53.7673,52.3511,52.966,14340200.0],["2025-02-10",52.9194,52.9847,50.8697,51.7362,16656800.0],["2025-02-11",51.6151,52.4629,51.3356,52.1182,8724200.0],["2025-02-12",51.8666,52.6772,51.6617,52.3138,8502900.0],["2025-02-13",52.407,52.4163,51.8294,52.1462,8917200.0],["2025-02-14",52.202,52.202,49.994,50.2176,13227200.0],["2025-02-18",50.0499,50.8604,49.8822,50.7114,10918500.0],["2025-02-19",50.6927,51.2238,50.4225,51.2238,10770900.0],["2025-02-20",51.2611,52.0064,51.0561,51.9784,8953500.0],["2025-02-21",51.643,52.23,51.1027,52.0157,11105500.0],["2025-02-24",52.1461,54.0375,52.1275,53.9257,13215800.0],["2025-02-25",54.317,55.8449,54.1958,54.2331,15344100.0],["2025-02-26",54.1865,54.4288,53.3108,53.4598,7273100.0],["2025-02-27",53.4226,54.8014,53.0685,54.7828,9812100.0],["2025-02-28",54.9412,55.6586,53.9629,55.5468,20219700.0],["2025-03-03",55.6679,55.8263,54.9785,55.7797,11214100.0],["2025-03-04",55.8636,56.5437,55.2393,55.3791,16502200.0],["2025-03-05",55.3698,56.1431,55.3232,55.7331,9707000.0],["2025-03-06",55.8449,56.553,54.9971,56.0685,10682400.0],["2025-03-07",56.3201,58.7983,56.1524,56.9164,18538200.0],["2025-03-10",56.7859,58.8449,56.5716,58.7983,20295700.0],["2025-03-11",58.5095,59.0033,57.0468,57.3077,14637900.0],["2025-03-12",56.5716,56.6648,55.4536,55.7238,10812400.0],["2025-03-13",55.8915,56.6089,55.7052,56.1617,8990400.0],["2025-03-14",55.7518,55.8915,54.7083,54.9785,11905700.0],["2025-03-17",55.1182,56.0219,54.3729,55.8915,9666800.0],["2025-03-18",55.789,56.1431,55.4722,55.8077,9967900.0],["2025-03-19",55.7704,56.4132,55.3977,55.9754,8304200.0],["2025-03-20",55.7704,56.8977,55.6958,56.2921,12197400.0],["2025-03-21",56.1151,57.1493,55.7518,56.8977,25865100.0],["2025-03-24",56.6368,57.0654,55.8729,56.8791,11976800.0],["2025-03-25",57.0282,57.289,55.1368,55.1462,10969100.0],["2025-03-26",55.2673,55.612,54.5313,55.1648,11579500.0],["2025-03-27",55.1368,55.4909,54.7549,54.876,8751200.0],["2025-03-28",55.3418,56.0033,54.2517,55.9195,10791600.0],["2025-03-31",55.7145,57.4288,55.3139,56.8232,11615900.0],["2025-04-01",56.6182,56.9257,55.1927,55.4816,9623800.0],["2025-04-02",55.7238,56.1244,55.1182,55.5281,8310000.0],["2025-04-03",56.4598,56.6462,53.7207,53.8698,13246900.0],["2025-04-04",53.5119,53.8415,51.5341,52.0804,14657900.0],["2025-04-07",50.7619,52.0804,49.6223,51.9768,16820500.0],["2025-04-08",51.9579,52.523,49.1232,49.9802,16335100.0],["2025-04-09",48.2191,50.9032,47.0136,50.6112,24323900.0],["2025-04-10",50.2251,50.3098,45.9777,47.5222,23973300.0],["2025-04-11",47.5316,48.0401,46.4203,47.7576,13411300.0],["2025-04-14",48.5299,48.5958,47.6069,48.3509,14310300.0],["2025-04-15",48.2379,48.5016,46.7782,47.089,15684400.0],["2025-04-16",47.1831,47.4657,45.9965,46.4862,14991000.0],["2025-04-17",46.3167,47.1737,46.2037,46.3638,14244100.0],["2025-04-21",46.4768,46.7782,45.3561,46.0907,10338700.0],["2025-04-22",46.4391,47.1455,46.0342,46.9194,13376000.0],["2025-04-23",44.8569,46.458,44.7722,45.7045,24036600.0],["2025-04-24",45.1489,45.9965,44.1977,45.8552,20579300.0],["2025-04-25",46.0247,46.1001,44.2259,45.1112,16298800.0],["2025-04-28",45.4973,46.0153,45.13,45.6386,18574700.0],["2025-04-29",45.5162,46.5992,45.3467,46.3544,19932800.0],["2025-04-30",47.2679,47.4186,46.2884,47.2773,15951600.0],["2025-05-01",46.684,47.2585,45.8552,46.7217,17163100.0],["2025-05-02",47.1925,47.7011,46.7876,47.6258,14167200.0],["2025-05-05",47.5316,47.654,46.4674,47.1455,12394600.0],["2025-05-06",46.8441,46.9006,44.6403,44.8004,18517500.0],["2025-05-07",44.9982,45.3843,44.5273,44.8475,15921800.0],["2025-05-08",44.2636,44.6403,43.8116,44.1506,23404000.0],["2025-05-09",44.1694,44.3766,43.6232,43.7456,14915400.0],["2025-05-12",43.5102,45.6009,42.8509,45.3749,25598900.0],["2025-05-13",44.5461,44.8569,43.8021,43.8775,16888200.0],["2025-05-14",43.9905,44.1318,41.4383,41.5513,21973700.0],["2025-05-15",42.0975,43.1806,41.8338,43.1429,27844400.0],["2025-05-16",43.3124,44.0753,43.1335,44.0282,12116100.0],["2025-05-19",43.8869,44.5179,43.6891,44.4708,10079100.0],["2025-05-20",44.7251,45.4503,44.7062,45.083,12595000.0],["2025-05-21",44.9229,45.0924,44.1977,44.2636,11963200.0],["2025-05-22",44.1694,44.5179,43.7645,44.2919,11036200.0],["2025-05-23",44.1977,44.4143,43.7833,44.1223,8401400.0],["2025-05-27",44.4802,44.6027,44.0658,44.16,12954500.0],["2025-05-28",44.1694,44.452,43.416,44.2354,12427700.0],["2025-05-29",44.2636,45.0641,44.16,45.0641,10490600.0],["2025-05-30",45.083,45.535,44.5461,45.4691,20759300.0],["2025-06-02",45.6763,46.0247,45.0359,45.9494,13505600.0],["2025-06-03",45.6669,46.0812,44.8758,45.2901,12432700.0],["2025-06-04",45.3655,46.0059,45.1583,45.1583,11203100.0],["2025-06-05",45.2525,45.7705,44.9511,45.0547,12786000.0],["2025-06-06",45.2996,45.8458,45.2901,45.5915,9319900.0],["2025-06-09",45.7328,46.4956,45.7234,46.1472,9863500.0],["2025-06-10",46.3449,47.6823,46.2602,47.0607,11365600.0],["2025-06-11",47.136,47.8047,46.9571,47.2396,11024600.0],["2025-06-12",47.2396,47.7859,47.0419,47.7388,9620400.0],["2025-06-13",47.315,47.5222,46.7593,46.8535,9499400.0],["2025-06-16",46.458,46.5615,45.4408,45.827,14974400.0],["2025-06-17",45.5821,45.7328,44.4143,44.4802,12453800.0],["2025-06-18",44.5556,44.6121,43.6891,44.1129,15864200.0],["2025-06-20",44.1883,44.6403,43.9999,44.1318,47287200.0],["2025-06-23",44.16,44.4331,43.6232,44.1883,9508300.0],["2025-06-24",44.339,44.6403,43.9905,44.2919,14585000.0],["2025-06-25",44.2636,44.2636,43.7645,43.9622,9013100.0],["2025-06-26",44.1694,44.3295,43.7645,43.934,7325600.0],["2025-06-27",44.1035,44.2165,43.4914,43.6515,21865000.0],["2025-06-30",43.708,44.0093,43.4819,43.5949,17511800.0],["2025-07-01",43.5667,45.4502,43.4819,44.7439,21112400.0],["2025-07-02",44.8193,45.4126,44.6027,44.8569,12299100.0],["2025-07-03",45.0478,45.105,44.5611,44.7711,7024100.0],["2025-07-07",44.7138,44.7711,44.2081,44.3607,10687100.0],["2025-07-08",44.5134,45.6298,44.3512,44.8856,9837200.0],["2025-07-09",45.0382,45.5917,44.9428,45.4772,11949000.0],["2025-07-10",45.2768,46.3837,44.8283,46.2978,14727300.0],["2025-07-11",45.563,45.6107,44.5802,44.7138,13716400.0],["2025-07-14",44.7329,45.773,44.7329,45.1718,10867500.0],["2025-07-15",44.9905,45.3149,44.0649,44.3035,14878700.0],["2025-07-16",44.6279,45.2482,44.5134,45.0096,13250500.0],["2025-07-17",44.6661,46.1451,44.6661,45.8588,16472000.0],["2025-07-18",45.9352,46.0306,45.0955,45.1909,10717000.0],["2025-07-21",45.2195,45.2195,44.4371,44.5516,9999300.0],["2025-07-22",44.7615,45.9352,44.7043,45.8207,9605500.0],["2025-07-23",46.6222,46.8703,46.1451,46.7367,10834300.0],["2025-07-24",46.7749,47.023,46.4791,46.6985,6860600.0],["2025-07-25",46.8321,46.9848,45.1241,46.2119,11922000.0],["2025-07-28",46.2214,46.2405,45.1718,45.334,7445600.0],["2025-07-29",45.0096,45.0191,44.2462,44.7138,11423400.0],["2025-07-30",44.8474,45.0955,43.7119,43.8741,14148800.0],["2025-07-31",42.147,43.4256,40.9924,41.3264,44531300.0],["2025-08-01",41.6127,42.4237,41.5745,42.2043,18629500.0],["2025-08-04",42.0516,43.4256,41.8703,43.3207,14662800.0],["2025-08-05",43.5306,43.7978,42.9867,43.7501,11936900.0],["2025-08-06",43.6165,43.8073,42.6909,42.7672,11324200.0],["2025-08-07",42.9199,43.8455,42.7004,43.2825,11841800.0],["2025-08-08",43.3398,43.9791,43.2157,43.8455,9988000.0],["2025-08-11",43.9314,44.2462,43.6069,43.8264,8664200.0],["2025-08-12",43.9791,44.6565,43.8836,44.418,10290800.0],["2025-08-13",44.5993,45.6775,44.2272,45.6585,10114400.0],["2025-08-14",45.2577,45.7825,44.8569,45.6203,9410200.0],["2025-08-15",46.0878,46.4027,45.7348,46.2214,11208000.0],["2025-08-18",46.1737,46.4791,45.8779,45.9829,7866300.0],["2025-08-19",46.1833,46.6127,45.9638,46.126,9083800.0],["2025-08-20",46.2787,47.3092,46.0306,46.0497,9803200.0],["2025-08-21",46.0497,46.6795,45.8684,46.2119,8782200.0],["2025-08-22",46.6031,46.8608,45.5344,45.7253,11609100.0],["2025-08-25",45.773,45.9447,44.7901,44.981,10859700.0],["2025-08-26",45.0382,45.2291,44.8378,45.0478,12198300.0],["2025-08-27",45.1336,45.6489,45.0287,45.4485,8562300.0],["2025-08-28",45.4485,45.4676,44.5134,44.7329,7872000.0],["2025-08-29",44.8378,45.1909,44.6756,45.0191,10687000.0],["2025-09-02",45.1336,45.668,44.8856,45.2386,9510300.0],["2025-09-03",45.1527,46.2882,45.1336,45.3245,8379900.0],["2025-09-04",45.4199,45.5058,44.189,44.5516,10633100.0],["2025-09-05",44.5802,45.0096,44.3703,44.981,8227300.0],["2025-09-08",44.5134,44.6661,43.7501,44.5802,10005600.0],["2025-09-09",44.5993,45.3436,44.5898,45.0669,7891000.0],["2025-09-10",44.8474,45.2672,44.6375,44.9905,8513400.0],["2025-09-11",45.21,45.9829,45.0573,45.3627,9875800.0],["2025-09-12",45.2482,45.7062,44.0745,44.084,11896400.0],["2025-09-15",44.1985,44.5898,43.8932,44.2272,9669100.0],["2025-09-16",43.9409,44.6947,43.9314,44.2176,9050600.0],["2025-09-17",44.1222,44.6565,43.9027,44.0363,14352600.0],["2025-09-18",43.9886,44.1985,43.4352,43.5115,18963900.0],["2025-09-19",43.5878,43.8264,42.939,42.9581,28356200.0],["2025-09-22",42.9676,43.4543,42.9008,42.9199,11546000.0],["2025-09-23",42.8627,43.502,42.6623,42.8531,16358100.0],["2025-09-24",42.7004,42.8054,42.0325,42.1375,19374200.0],["2025-09-25",42.1565,42.4237,41.2119,41.4218,21345600.0],["2025-09-26",41.9466,42.1184,41.2691,42.0993,14999600.0],["2025-09-29",41.9848,42.6336,41.7844,42.1279,20722400.0],["2025-09-30",42.1565,43.4447,42.0993,43.0344,35920400.0],["2025-10-01",43.8932,46.355,43.5497,45.2577,36615400.0],["2025-10-02",44.9333,45.2386,43.5688,43.6356,27612200.0],["2025-10-03",43.7226,44.6706,43.2003,43.9644,17894000.0],["2025-10-06",43.8677,44.4094,43.4034,43.6646,19162500.0],["2025-10-07",43.5582,43.6936,42.8037,43.2003,13018100.0],["2025-10-08",43.2777,43.4324,43.0068,43.0842,10822900.0],["2025-10-09",43.355,43.7129,43.0745,43.2196,13379400.0],["2025-10-10",43.3163,43.3163,42.3394,42.5231,14024900.0],["2025-10-13",42.2523,42.7843,41.875,42.1169,15509100.0],["2025-10-14",42.0105,42.4651,41.8557,42.3684,16805600.0],["2025-10-15",42.349,42.794,41.9815,42.1846,11941500.0],["2025-10-16",42.3007,42.4941,41.8073,41.9718,12922100.0],["2025-10-17",41.8654,42.2329,41.7009,42.2039,13966200.0],["2025-10-20",42.2329,42.5425,42.0878,42.1652,11511500.0],["2025-10-21",42.1749,43.1229,41.9234,43.0842,16468500.0],["2025-10-22",43.1326,43.7516,42.8811,42.9391,14316500.0],["2025-10-23",42.9004,42.9004,42.0975,42.3974,15379100.0],["2025-10-24",42.4941,42.5038,42.1556,42.3974,10105900.0],["2025-10-27",42.3877,42.3877,41.7977,41.9718,21380700.0],["2025-10-28",41.9718,41.9718,41.3527,41.4204,17960600.0],["2025-10-29",41.4204,41.7396,41.1302,41.2076,16147100.0],["2025-10-30",41.8557,44.3223,41.788,44.1289,41931600.0],["2025-10-31",43.9838,44.9801,43.7226,44.5642,21482900.0],["2025-11-03",44.6899,45.1349,44.0225,44.5158,20374700.0],["2025-11-04",44.0031,45.0769,43.8967,44.0999,16316800.0],["2025-11-05",44.0612,45.1059,43.9451,44.9511,11730700.0],["2025-11-06",44.8931,45.4638,44.4578,45.1059,11591200.0],["2025-11-07",45.1929,45.4541,44.806,45.1639,9007500.0],["2025-11-10",45.1446,45.8507,45.1446,45.7153,10739300.0],["2025-11-11",45.9281,47.1469,45.8991,47.1276,14446000.0],["2025-11-12",47.3984,48.1046,47.1276,47.4758,12717200.0],["2025-11-13",47.4178,48.3561,46.8954,47.0405,14502600.0],["2025-11-14",46.6923,46.789,44.6125,45.1252,19779300.0],["2025-11-17",44.9995,46.1699,44.9995,45.28,12851600.0],["2025-11-18",45.28,46.0829,45.2316,45.5218,14588800.0],["2025-11-19",45.4638,45.4638,44.245,44.2933,14825000.0],["2025-11-20",44.3997,44.6899,43.7903,44.4384,12137600.0],["2025-11-21",44.6609,45.4541,44.0322,44.7383,14183500.0],["2025-11-24",46.6149,47.0405,46.0248,46.1989,27383800.0],["2025-11-25",46.6342,47.7853,46.5278,47.4468,15000000.0],["2025-11-26",47.4178,47.8821,47.2049,47.6402,11373500.0],["2025-11-28",47.6209,47.7563,47.4081,47.5919,6187100.0],["2025-12-01",47.6209,48.2303,47.1663,47.5725,11772900.0],["2025-12-02",47.35,47.5725,46.6439,46.6729,14475700.0],["2025-12-03",48.3077,49.6619,47.8144,49.2943,27120100.0],["2025-12-04",49.1396,50.3777,48.5882,50.252,20473100.0],["2025-12-05",50.2907,50.7937,50.0005,50.4454,15667700.0],["2025-12-08",50.4938,50.697,49.9715,49.9811,15278700.0],["2025-12-09",50.0972,50.31,48.772,48.9945,12715400.0],["2025-12-10",49.1299,49.9231,48.6849,49.5362,12132400.0],["2025-12-11",49.4394,49.7973,48.7913,49.5265,9684200.0],["2025-12-12",50.5615,51.258,50.31,50.697,19046700.0],["2025-12-15",51.7513,53.0088,51.2773,52.5155,21936600.0],["2025-12-16",52.4768,52.9314,51.6546,52.4575,18038400.0],["2025-12-17",52.3027,52.709,51.7513,51.7997,14990500.0],["2025-12-18",51.5772,52.0415,51.3547,51.5869,17296500.0],["2025-12-19",51.6643,53.0669,51.5482,52.4188,40404100.0],["2025-12-22",52.3704,53.0282,52.2737,52.8734,25146300.0],["2025-12-23",52.8734,52.9895,52.2447,52.5058,16579400.0],["2025-12-24",52.6316,52.9605,52.4284,52.9218,10038100.0],["2025-12-26",52.9701,53.241,52.6026,52.8541,9573000.0],["2025-12-29",52.8541,52.9411,52.235,52.3414,9162800.0],["2025-12-30",52.4284,52.5735,52.1576,52.4381,7914000.0],["2025-12-31",52.4381,52.5735,52.1479,52.1769,7866800.0],["2026-01-02",52.0791,52.725,51.8148,52.3238,8865800.0],["2026-01-05",51.8735,52.2259,50.9535,51.9323,14090600.0],["2026-01-06",52.0693,53.6548,52.0203,53.2633,16769400.0],["2026-01-07",54.0659,55.534,54.0561,55.5145,18041600.0],["2026-01-08",55.3774,55.7592,54.6238,54.7119,12073500.0],["2026-01-09",54.5357,55.1328,54.4378,54.6727,9478900.0],["2026-01-12",54.9174,55.3872,54.3302,54.5847,13249600.0],["2026-01-13",54.751,55.3579,54.3693,54.7315,10924200.0],["2026-01-14",54.9174,55.8277,54.5455,55.8081,13352600.0],["2026-01-15",55.5243,55.7885,54.1638,55.4166,11845600.0],["2026-01-16",55.26,55.3579,53.9289,54.0855,13702900.0],["2026-01-20",53.3612,53.7429,52.7348,53.0676,15350000.0],["2026-01-21",52.9502,53.4591,52.4118,53.3417,15834800.0],["2026-01-22",53.4493,54.3498,53.2046,53.7723,12277500.0],["2026-01-23",53.8114,54.0072,53.0774,53.4885,9701700.0],["2026-01-26",53.3906,54.0366,53.3221,53.4395,8565600.0],["2026-01-27",53.4004,54.9272,53.4004,54.3791,11347000.0],["2026-01-28",53.8408,54.291,53.1067,53.4591,7901700.0],["2026-01-29",53.4787,53.9974,53.0578,53.1263,16530100.0],["2026-01-30",53.371,53.8995,53.1753,53.88,16199300.0],["2026-02-02",53.8897,54.7119,53.7919,54.7021,9424900.0],["2026-02-03",54.3693,55.3285,54.3106,54.8,11081300.0],["2026-02-04",55.3677,56.7379,55.2306,56.3953,21793800.0],["2026-02-05",57.6579,59.2729,56.7673,58.255,23929600.0],["2026-02-06",58.7248,60.7312,58.4996,60.6725,17117600.0],["2026-02-09",60.0656,60.3201,59.0771,59.4784,14013500.0],["2026-02-10",59.6448,60.1439,58.6758,59.5665,12082800.0],["2026-02-11",59.312,59.7818,58.392,58.6562,11867000.0],["2026-02-12",58.7248,59.635,57.9907,58.5877,14021500.0],["2026-02-13",58.8324,59.6546,58.7443,59.449,10819600.0],["2026-02-17",59.5567,59.9971,58.2158,59.0673,12874400.0],["2026-02-18",58.9499,59.126,58.1277,58.4605,9436800.0],["2026-02-19",58.5779,59.0771,57.9711,59.0184,13325200.0],["2026-02-20",59.3316,59.635,58.3822,59.3707,9598800.0],["2026-02-23",59.6741,60.1341,59.3511,59.9482,11029100.0],["2026-02-24",59.8112,60.5942,59.7133,60.2907,13237900.0],["2026-02-25",60.1929,60.7997,59.6154,59.9971,16234100.0],["2026-02-26",60.2222,60.2907,59.3609,59.8014,10672100.0],["2026-02-27",59.8797,61.3478,59.8797,61.0444,20742600.0],["2026-03-02",61.0444,61.5533,60.6627,61.015,17627500.0],["2026-03-03",60.2614,60.6333,59.1456,59.9188,12425300.0],["2026-03-04",60.3886,61.2597,60.1635,61.0052,12345000.0],["2026-03-05",60.4865,60.6822,58.9792,59.449,14758400.0],["2026-03-06",59.1456,59.1456,58.1864,59.0086,11401900.0],["2026-03-09",58.6465,59.3512,57.9907,59.3414,10964600.0],["2026-03-10",59.312,59.6644,58.7052,58.852,9693800.0],["2026-03-11",58.7248,58.7541,58.0103,58.7052,9041100.0],["2026-03-12",57.9124,58.1179,57.0805,57.6971,10235100.0],["2026-03-13",58.4018,58.7933,57.5013,57.8243,9395600.0],["2026-03-16",58.2256,58.529,57.6188,58.4409,8436800.0],["2026-03-17",58.852,59.5175,58.3235,58.4409,14258000.0],["2026-03-18",58.0886,58.4018,57.56,58.1081,12539000.0],["2026-03-19",57.9515,58.3724,56.8553,56.8749,12850600.0],["2026-03-20",57.0217,57.3056,55.7004,56.2583,65847800.0],["2026-03-23",56.9826,57.0119,55.7885,55.7885,10129900.0],["2026-03-24",55.5928,56.4639,55.2502,56.1702,11997700.0],["2026-03-25",56.5617,58.1277,56.5617,57.6873,9052200.0],["2026-03-26",57.5209,58.2452,57.3937,58.1669,6474500.0],["2026-03-27",58.343,58.4213,57.1294,57.2958,7909300.0],["2026-03-30",58.3822,58.7835,57.8243,58.4605,17705200.0],["2026-03-31",58.9205,59.8307,58.6465,59.3609,12797200.0],["2026-04-01",59.909,60.9074,59.5763,60.418,9881900.0],["2026-04-02",59.5577,59.9038,58.4403,58.9347,14752800.0],["2026-04-06",58.4601,58.9644,58.114,58.6677,7954300.0],["2026-04-07",58.4601,58.5689,57.0065,57.0263,9003100.0],["2026-04-08",57.3625,58.5689,57.0263,58.5392,11587600.0],["2026-04-09",58.0448,59.0237,57.8866,58.8062,6572100.0],["2026-04-10",59.1226,59.1325,57.8075,57.9657,8060100.0],["2026-04-13",57.4614,58.2425,56.9076,57.4119,10529200.0],["2026-04-14",57.2537,57.9657,56.9175,57.4317,7612900.0],["2026-04-15",57.3526,57.5108,56.5813,57.2438,8701600.0],["2026-04-16",57.0263,58.3216,57.0164,58.3019,8220700.0],["2026-04-17",58.5392,59.8049,57.8866,59.4984,11535900.0],["2026-04-20",59.3303,59.4489,58.2524,58.47,7677800.0],["2026-04-21",58.4898,59.0633,57.1449,58.7271,9002400.0],["2026-04-22",58.737,59.0336,58.025,58.1437,7499800.0],["2026-04-23",58.1832,58.5886,57.9854,58.3612,6512700.0],["2026-04-24",58.203,58.5491,57.6987,58.0547,6822800.0],["2026-04-27",57.5602,58.47,57.0658,57.135,10700300.0],["2026-04-28",57.9261,58.0744,57.2636,57.6097,6270800.0],["2026-04-29",57.0065,57.7283,56.6406,56.9472,9462800.0],["2026-04-30",57.046,60.1016,56.7494,59.9137,24880100.0],["2026-05-01",59.35,59.4193,57.3823,57.5701,18368500.0],["2026-05-04",57.0065,57.3526,56.2945,56.7395,9447400.0],["2026-05-05",56.3637,56.8384,56.0968,56.3143,11316700.0],["2026-05-06",56.5912,56.7593,55.7309,55.9583,10439400.0],["2026-05-07",55.81,56.2649,54.9497,55.6221,10419800.0],["2026-05-08",55.7012,55.9089,55.1574,55.5331,10033000.0],["2026-05-11",55.5529,55.8594,54.7915,55.0486,8390900.0],["2026-05-12",55.3848,56.3835,54.8311,55.8199,9274000.0],["2026-05-13",55.276,56.1957,55.2266,55.7606,7997500.0],["2026-05-14",56.0572,56.4132,55.4738,56.1363,7687000.0],["2026-05-15",56.0078,56.4725,55.5133,56.3638,10824000.0],["2026-05-18",56.8087,57.847,56.4429,56.6703,11659300.0],["2026-05-19",56.6802,57.9854,56.4429,57.6591,7998900.0],["2026-05-20",58.0151,58.5491,57.4614,57.8866,8547200.0],["2026-05-21",57.58,58.9446,57.1845,58.8853,8451100.0],["2026-05-22",59.3006,59.5775,58.5886,58.7963,6489200.0],["2026-05-26",58.9545,59.1127,57.3823,57.3823,8159500.0],["2026-05-27",57.3823,58.1437,56.4923,56.8779,9347600.0],["2026-05-28",56.9571,57.046,55.632,56.2748,12074800.0],["2026-05-29",56.3637,56.6901,55.9089,56.5417,27566000.0],["2026-06-01",56.7593,56.8087,54.0993,54.3366,20579800.0],["2026-06-02",54.1685,54.9695,53.595,53.8521,13739900.0],["2026-06-03",53.951,54.4751,53.7038,54.1092,11540700.0],["2026-06-04",55.1277,56.1462,54.9299,55.9682,12659100.0],["2026-06-05",56.3934,57.1746,56.1561,56.6307,9575900.0],["2026-06-08",56.522,56.7791,54.9102,54.9497,12344700.0],["2026-06-09",55.4046,55.899,54.6432,55.8496,11952700.0],["2026-06-10",56.0078,56.0671,54.9794,54.9794,8146800.0],["2026-06-11",55.3156,56.7692,55.1178,56.2649,8900700.0],["2026-06-12",56.8087,56.957,56.1363,56.4923,7840600.0],["2026-06-15",56.3143,56.6011,55.3848,55.6122,13561200.0],["2026-06-16",55.7803,55.988,54.8311,55.2958,11945700.0],["2026-06-17",55.1771,55.5826,54.396,54.6629,8968600.0],["2026-06-18",54.5838,54.7124,52.8435,53.3972,31700400.0],["2026-06-22",53.595,54.1191,53.3972,54.0894,15961400.0],["2026-06-23",54.7717,55.3156,54.3465,54.9102,13251000.0],["2026-06-24",55.3749,55.9583,54.1685,54.3861,18905800.0],["2026-06-25",54.7519,55.5628,54.4059,54.7717,15973800.0],["2026-06-26",54.7816,57.0955,54.7816,56.8779,24000900.0],["2026-06-29",56.9669,57.9261,56.5319,57.9063,11770900.0],["2026-06-30",58.0349,58.2228,56.6307,56.9768,11346300.0],["2026-07-01",56.9768,57.0559,55.6716,55.81,11201800.0],["2026-07-02",56.65,58.14,56.41,58.13,10001900.0],["2026-07-06",57.74,58.11,56.49,56.7,9312930.443615],["2026-07-07",57.79,58.49,57.45,57.97,10047810.339899],["2026-07-08",57.89,58.185,57.34,57.54,8004119.426852],["2026-07-09",57.44,58,57.14,57.94,7628815.645691],["2026-07-10",57.79,57.94,56.935,57.58,11203274.740161],["2026-07-13",57.9,59.44,57.54,59.34,12023412.13485],["2026-07-14",59,59.14,56.78,56.95,14051844.156683],["2026-07-15",57.05,59.185,57.04,58.72,12480810.071278],["2026-07-16",58.79,60.555,58.57,60.51,10182621.80707],["2026-07-17",60.87,62.29,60.465,60.74,12259584.120095],["2026-07-20",60.76,61.35,60.025,60.16,10183834.625219],["2026-07-21",60.08,61.02,59.8,60.93,7744337.032002],["2026-07-22",61.4,61.7,60.56,60.76,6795552.369677],["2026-07-23",60.74,62.045,60.45,61.51,7603473.269543],["2026-07-24",61.94,62.82,61.6,62.09,12071163.238609],["2026-07-27",62.4,63.44,62.2214,62.56,10316653.32129],["2026-07-28",63.65,64.965,63.2,63.6,15132201.967877],["2026-07-29",63.87,63.91,63.1,63.1,10588483.844395],["2026-07-30",62.69,65.56,62.23,64.86,18017896.424947],["2026-07-31",65,65.658,63.53,65.31,14572124.545791],["2026-08-03",66.12,68.1,64.14,65.47,32968912.220654],["2026-08-04",64.89,66.31,63.8738,65.89,23286490.945363],["2026-08-05",64.81,65.41,63.26,63.63,14102185.425478],["2026-08-06",64.9,64.94,63.2,64.15,9396787.940682],["2026-08-07",64.24,64.73,63.7867,64.72,7211780.031227],["2026-08-10",64.33,65.04,64.12,64.99,2989786.414936],["2026-08-11",64.56,65.02,63.54,63.61,9354205.22265],["2026-08-12",63.49,64,63,63.7,7505425.62238],["2026-08-13",64.05,65.02,63.91,64.65,10523490.171228],["2026-08-14",64.13,64.325,63.35,63.83,7528368.531164]]}