{"t":"CNP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.2826,0.2847,0.2826,0.2826,13879.0],["1962-01-03",0.2826,0.2826,0.2798,0.2798,25623.0],["1962-01-04",0.2798,0.281,0.2798,0.2798,16014.0],["1962-01-05",0.2798,0.2798,0.2731,0.2731,26690.0],["1962-01-08",0.27,0.27,0.2688,0.27,21352.0],["1962-01-09",0.27,0.2724,0.27,0.27,16014.0],["1962-01-10",0.27,0.2724,0.27,0.27,18149.0],["1962-01-11",0.27,0.2718,0.2675,0.2688,17082.0],["1962-01-12",0.27,0.2712,0.27,0.2712,4270.0],["1962-01-15",0.2712,0.2761,0.2712,0.2712,10676.0],["1962-01-16",0.2712,0.2712,0.2694,0.2712,7473.0],["1962-01-17",0.2712,0.2731,0.2706,0.2706,8541.0],["1962-01-18",0.2706,0.2712,0.2688,0.2688,7473.0],["1962-01-19",0.2688,0.2694,0.2681,0.2694,13879.0],["1962-01-22",0.2694,0.2712,0.2657,0.2657,14947.0],["1962-01-23",0.2657,0.27,0.2639,0.27,38434.0],["1962-01-24",0.2694,0.2694,0.2663,0.2663,17082.0],["1962-01-25",0.2694,0.2749,0.2694,0.2724,67260.0],["1962-01-26",0.2737,0.2761,0.2737,0.2737,19217.0],["1962-01-29",0.2737,0.2749,0.27,0.2731,50178.0],["1962-01-30",0.2731,0.2774,0.2731,0.2749,18149.0],["1962-01-31",0.2749,0.2792,0.2749,0.278,14947.0],["1962-02-01",0.2792,0.2816,0.2792,0.2816,13879.0],["1962-02-02",0.2816,0.2816,0.2804,0.2804,11744.0],["1962-02-05",0.281,0.282,0.281,0.282,8541.0],["1962-02-06",0.282,0.2859,0.2807,0.2829,36299.0],["1962-02-07",0.2838,0.2859,0.2838,0.2838,33096.0],["1962-02-08",0.2838,0.2841,0.2835,0.2838,5338.0],["1962-02-09",0.2847,0.2866,0.2847,0.2866,11744.0],["1962-02-12",0.2866,0.2872,0.2863,0.2872,8541.0],["1962-02-13",0.2882,0.2894,0.2851,0.2851,128114.0],["1962-02-14",0.2851,0.2854,0.2826,0.2826,19217.0],["1962-02-15",0.2826,0.2832,0.2808,0.2814,5338.0],["1962-02-16",0.2814,0.2845,0.2808,0.2845,33096.0],["1962-02-19",0.2845,0.2869,0.2838,0.2838,4270.0],["1962-02-20",0.2838,0.2857,0.2838,0.2851,8541.0],["1962-02-21",0.2851,0.2851,0.2838,0.2842,8541.0],["1962-02-23",0.2842,0.2863,0.2838,0.2863,33096.0],["1962-02-26",0.2863,0.2863,0.2832,0.2832,10676.0],["1962-02-27",0.2857,0.2869,0.2857,0.2863,7473.0],["1962-02-28",0.2863,0.2875,0.2857,0.2869,13879.0],["1962-03-01",0.2875,0.2891,0.2875,0.2875,5338.0],["1962-03-02",0.2875,0.29,0.2872,0.2882,16014.0],["1962-03-05",0.2882,0.2894,0.2869,0.2894,19217.0],["1962-03-06",0.2894,0.2894,0.2875,0.2875,7473.0],["1962-03-07",0.2882,0.2888,0.2882,0.2882,5338.0],["1962-03-08",0.2888,0.2943,0.2888,0.2943,33096.0],["1962-03-09",0.2943,0.2949,0.2919,0.2919,8541.0],["1962-03-12",0.2919,0.2931,0.2919,0.2931,12811.0],["1962-03-13",0.2925,0.2925,0.2906,0.2906,21352.0],["1962-03-14",0.2912,0.2937,0.2912,0.2931,13879.0],["1962-03-15",0.2931,0.2931,0.2912,0.2912,13879.0],["1962-03-16",0.2912,0.2925,0.2894,0.2925,10676.0],["1962-03-19",0.2919,0.2919,0.2894,0.2906,10676.0],["1962-03-20",0.2894,0.2894,0.2882,0.2882,3203.0],["1962-03-21",0.29,0.2912,0.29,0.29,11744.0],["1962-03-22",0.29,0.2906,0.2894,0.29,7473.0],["1962-03-23",0.29,0.2906,0.2894,0.2894,7473.0],["1962-03-26",0.2894,0.2906,0.2894,0.2906,4270.0],["1962-03-27",0.2912,0.2925,0.2912,0.2925,19217.0],["1962-03-28",0.2912,0.2912,0.2912,0.2912,5338.0],["1962-03-29",0.2906,0.2906,0.2906,0.2906,8541.0],["1962-03-30",0.2925,0.2925,0.2925,0.2925,19217.0],["1962-04-02",0.2925,0.2931,0.2894,0.2894,10676.0],["1962-04-03",0.2894,0.2919,0.2888,0.29,23488.0],["1962-04-04",0.29,0.2912,0.29,0.2903,18149.0],["1962-04-05",0.2903,0.2912,0.29,0.29,12811.0],["1962-04-06",0.29,0.2906,0.29,0.29,10676.0],["1962-04-09",0.29,0.2903,0.2897,0.2897,13879.0],["1962-04-10",0.2897,0.2903,0.2897,0.2897,13879.0],["1962-04-11",0.2897,0.2897,0.2832,0.2845,48043.0],["1962-04-12",0.2832,0.2832,0.274,0.2758,35231.0],["1962-04-13",0.2758,0.2758,0.2752,0.2752,41637.0],["1962-04-16",0.2752,0.2758,0.2734,0.2746,27758.0],["1962-04-17",0.2746,0.2758,0.2746,0.2746,13879.0],["1962-04-18",0.2765,0.2789,0.2765,0.2765,11744.0],["1962-04-19",0.2771,0.2814,0.2771,0.2789,11744.0],["1962-04-23",0.2789,0.2808,0.2771,0.2808,5338.0],["1962-04-24",0.2832,0.2832,0.2832,0.2832,2135.0],["1962-04-25",0.2832,0.2845,0.2814,0.2832,9609.0],["1962-04-26",0.2808,0.2808,0.2774,0.2774,13879.0],["1962-04-27",0.2765,0.2765,0.2746,0.2746,67260.0],["1962-04-30",0.2746,0.2758,0.2715,0.2715,12811.0],["1962-05-01",0.2703,0.2703,0.2574,0.2586,18149.0],["1962-05-02",0.2611,0.2635,0.2611,0.2635,23488.0],["1962-05-03",0.2611,0.2611,0.2586,0.2586,16014.0],["1962-05-04",0.2586,0.2635,0.2561,0.2611,34164.0],["1962-05-07",0.2611,0.2635,0.2611,0.2623,3203.0],["1962-05-08",0.2598,0.2598,0.2586,0.2592,33096.0],["1962-05-09",0.2592,0.2623,0.2549,0.2549,12811.0],["1962-05-10",0.2549,0.2549,0.2463,0.2469,19217.0],["1962-05-11",0.2488,0.2512,0.2488,0.2512,9609.0],["1962-05-14",0.2512,0.2623,0.2488,0.2592,23488.0],["1962-05-15",0.2621,0.2658,0.2621,0.2633,17082.0],["1962-05-16",0.2633,0.2695,0.2633,0.2633,14947.0],["1962-05-17",0.2627,0.2627,0.2602,0.2605,11744.0],["1962-05-18",0.2596,0.2596,0.2571,0.2596,19217.0],["1962-05-21",0.2596,0.2621,0.2571,0.2571,14947.0],["1962-05-22",0.2571,0.2571,0.2522,0.2522,9609.0],["1962-05-23",0.2522,0.2522,0.2472,0.2472,24555.0],["1962-05-24",0.2472,0.2472,0.2361,0.2361,30961.0],["1962-05-25",0.2349,0.2349,0.22,0.22,72598.0],["1962-05-28",0.22,0.22,0.2077,0.2101,41637.0],["1962-05-29",0.2101,0.2274,0.2027,0.2274,90747.0],["1962-05-31",0.2299,0.2349,0.2299,0.2324,60854.0],["1962-06-01",0.2324,0.2349,0.2324,0.2327,41637.0],["1962-06-04",0.2327,0.2327,0.2274,0.2278,29893.0],["1962-06-05",0.2274,0.2274,0.2225,0.224,40569.0],["1962-06-06",0.2262,0.229,0.2262,0.2265,43772.0],["1962-06-07",0.2265,0.2274,0.2231,0.2231,44840.0],["1962-06-08",0.2231,0.225,0.2225,0.225,19217.0],["1962-06-11",0.225,0.225,0.2176,0.2179,23488.0],["1962-06-12",0.2179,0.2188,0.2154,0.2154,44840.0],["1962-06-13",0.2154,0.22,0.2145,0.2163,25623.0],["1962-06-14",0.2145,0.2145,0.2064,0.2067,64057.0],["1962-06-15",0.2067,0.2151,0.2055,0.2151,76868.0],["1962-06-18",0.2151,0.2169,0.2083,0.2114,40569.0],["1962-06-19",0.2114,0.2126,0.2089,0.2114,26690.0],["1962-06-20",0.2108,0.2108,0.208,0.208,19217.0],["1962-06-21",0.2061,0.2061,0.1978,0.1981,97153.0],["1962-06-22",0.1981,0.2021,0.1941,0.1947,96085.0],["1962-06-25",0.1928,0.1928,0.1836,0.1873,102491.0],["1962-06-26",0.1873,0.1941,0.1873,0.1873,43772.0],["1962-06-27",0.1867,0.1867,0.1845,0.1867,25623.0],["1962-06-28",0.1879,0.1919,0.1879,0.1919,57651.0],["1962-06-29",0.1953,0.1996,0.1953,0.1978,55516.0],["1962-07-02",0.1984,0.2046,0.1984,0.203,19217.0],["1962-07-03",0.204,0.2074,0.204,0.2074,41637.0],["1962-07-05",0.2086,0.2126,0.2086,0.2114,42705.0],["1962-07-06",0.2114,0.212,0.2083,0.2098,45907.0],["1962-07-09",0.2101,0.2145,0.2101,0.2139,40569.0],["1962-07-10",0.2151,0.22,0.2151,0.2173,67260.0],["1962-07-11",0.2173,0.2225,0.2166,0.2213,41637.0],["1962-07-12",0.2216,0.2231,0.2216,0.2225,28826.0],["1962-07-13",0.2225,0.2225,0.2203,0.2207,29893.0],["1962-07-16",0.2219,0.2237,0.2219,0.2225,8541.0],["1962-07-17",0.2225,0.2231,0.2203,0.2207,11744.0],["1962-07-18",0.22,0.22,0.2145,0.2145,45907.0],["1962-07-19",0.2145,0.2225,0.2132,0.2222,36299.0],["1962-07-20",0.2222,0.225,0.2207,0.2231,19217.0],["1962-07-23",0.225,0.2274,0.225,0.2262,38434.0],["1962-07-24",0.2259,0.2259,0.2237,0.2259,20285.0],["1962-07-25",0.2259,0.2259,0.2234,0.2247,26690.0],["1962-07-26",0.2262,0.2324,0.2262,0.2312,24555.0],["1962-07-27",0.2312,0.2312,0.2293,0.2312,23488.0],["1962-07-30",0.2324,0.2398,0.2324,0.2386,26690.0],["1962-07-31",0.2392,0.241,0.2392,0.2407,34164.0],["1962-08-01",0.2398,0.2398,0.2355,0.2361,18149.0],["1962-08-02",0.2361,0.237,0.2327,0.2327,61922.0],["1962-08-03",0.233,0.2355,0.233,0.2349,11744.0],["1962-08-06",0.2349,0.2361,0.2349,0.2361,51246.0],["1962-08-07",0.2358,0.2358,0.2349,0.2352,18149.0],["1962-08-08",0.2352,0.2355,0.2336,0.2355,29893.0],["1962-08-09",0.2355,0.2376,0.2355,0.2376,57651.0],["1962-08-10",0.2376,0.238,0.2373,0.238,32028.0],["1962-08-13",0.2383,0.2398,0.2383,0.2392,32028.0],["1962-08-14",0.2392,0.2435,0.2386,0.2423,36299.0],["1962-08-15",0.2448,0.2472,0.2448,0.2466,64057.0],["1962-08-16",0.2463,0.2463,0.2448,0.2448,48043.0],["1962-08-17",0.2459,0.2468,0.2453,0.2468,20285.0],["1962-08-20",0.2484,0.2533,0.2484,0.2508,43772.0],["1962-08-21",0.2539,0.2555,0.2539,0.2555,45907.0],["1962-08-22",0.2546,0.2546,0.2521,0.2533,7473.0],["1962-08-23",0.2533,0.2552,0.249,0.249,36299.0],["1962-08-24",0.249,0.2508,0.2477,0.2508,11744.0],["1962-08-27",0.2502,0.2502,0.2471,0.249,9609.0],["1962-08-28",0.249,0.2502,0.2484,0.249,10676.0],["1962-08-29",0.249,0.2508,0.2477,0.2502,46975.0],["1962-08-30",0.2515,0.2521,0.2515,0.2521,6406.0],["1962-08-31",0.2533,0.257,0.2533,0.2546,13879.0],["1962-09-04",0.257,0.262,0.257,0.2583,21352.0],["1962-09-05",0.2583,0.2583,0.257,0.257,10676.0],["1962-09-06",0.257,0.2583,0.257,0.257,21352.0],["1962-09-07",0.257,0.2583,0.257,0.2583,19217.0],["1962-09-10",0.2583,0.2583,0.257,0.257,6406.0],["1962-09-11",0.257,0.2589,0.257,0.257,22420.0],["1962-09-12",0.257,0.2577,0.2552,0.2558,11744.0],["1962-09-13",0.2558,0.2583,0.2546,0.2552,37367.0],["1962-09-14",0.2527,0.2527,0.2471,0.2508,35231.0],["1962-09-17",0.2508,0.2533,0.2484,0.2502,17082.0],["1962-09-18",0.2502,0.2558,0.2496,0.2527,24555.0],["1962-09-19",0.2527,0.2533,0.2502,0.2533,7473.0],["1962-09-20",0.2533,0.2533,0.2518,0.2527,10676.0],["1962-09-21",0.2527,0.2539,0.2484,0.2484,23488.0],["1962-09-24",0.2484,0.2484,0.2471,0.2471,11744.0],["1962-09-25",0.2434,0.2434,0.2412,0.2412,32028.0],["1962-09-26",0.2412,0.244,0.2387,0.239,42705.0],["1962-09-27",0.239,0.2403,0.2384,0.2397,32028.0],["1962-09-28",0.2378,0.2378,0.2359,0.2369,38434.0],["1962-10-01",0.2369,0.2378,0.2366,0.2366,17082.0],["1962-10-02",0.2366,0.2471,0.2366,0.2471,21352.0],["1962-10-03",0.2437,0.2437,0.2425,0.2428,8541.0],["1962-10-04",0.2434,0.2459,0.2434,0.2459,12811.0],["1962-10-05",0.2465,0.2484,0.2465,0.2471,32028.0],["1962-10-08",0.2471,0.2508,0.2471,0.2474,13879.0],["1962-10-09",0.2484,0.2496,0.2484,0.2484,13879.0],["1962-10-10",0.2499,0.2533,0.2499,0.2527,10676.0],["1962-10-11",0.2527,0.2527,0.2496,0.2496,26690.0],["1962-10-12",0.2496,0.2502,0.2487,0.2487,4270.0],["1962-10-15",0.2487,0.2493,0.248,0.2484,12811.0],["1962-10-16",0.2484,0.2508,0.2446,0.2477,20285.0],["1962-10-17",0.2477,0.2515,0.2471,0.2496,30961.0],["1962-10-18",0.249,0.249,0.2477,0.2477,28826.0],["1962-10-19",0.2459,0.2459,0.2421,0.2421,10676.0],["1962-10-22",0.2421,0.2425,0.2415,0.2421,16014.0],["1962-10-23",0.2418,0.2418,0.2359,0.2359,23488.0],["1962-10-24",0.2359,0.2403,0.2341,0.239,54448.0],["1962-10-25",0.239,0.2394,0.2359,0.2369,48043.0],["1962-10-26",0.2369,0.2378,0.2359,0.2378,50178.0],["1962-10-29",0.2403,0.2484,0.2403,0.2459,25623.0],["1962-10-30",0.2462,0.2539,0.2462,0.2533,29893.0],["1962-10-31",0.2533,0.2546,0.2508,0.2512,23488.0],["1962-11-01",0.2512,0.253,0.2496,0.2521,12811.0],["1962-11-02",0.2533,0.2602,0.2533,0.2583,36299.0],["1962-11-05",0.2583,0.2608,0.2583,0.2602,19217.0],["1962-11-07",0.2602,0.2602,0.2589,0.2598,20285.0],["1962-11-08",0.2589,0.2589,0.2574,0.2577,18149.0],["1962-11-09",0.2577,0.2577,0.2558,0.2558,23488.0],["1962-11-12",0.2564,0.2602,0.2564,0.2602,14947.0],["1962-11-13",0.2613,0.2675,0.2613,0.2631,37367.0],["1962-11-14",0.2631,0.2631,0.2607,0.2607,22420.0],["1962-11-15",0.2607,0.2619,0.2594,0.2607,29893.0],["1962-11-16",0.2619,0.2644,0.2619,0.2631,21352.0],["1962-11-19",0.266,0.2675,0.266,0.2675,7473.0],["1962-11-20",0.2663,0.2663,0.2594,0.2625,64057.0],["1962-11-21",0.2625,0.2663,0.2622,0.2631,19217.0],["1962-11-23",0.2619,0.2619,0.2582,0.2619,28826.0],["1962-11-26",0.2619,0.2656,0.2594,0.2594,29893.0],["1962-11-27",0.2594,0.2625,0.2594,0.2607,13879.0],["1962-11-28",0.2607,0.2625,0.2594,0.2613,20285.0],["1962-11-29",0.2613,0.2638,0.2613,0.2638,10676.0],["1962-11-30",0.2631,0.2631,0.2607,0.2619,57651.0],["1962-12-03",0.2625,0.2638,0.2625,0.2638,6406.0],["1962-12-04",0.2638,0.2638,0.2619,0.2638,14947.0],["1962-12-05",0.2638,0.2644,0.2631,0.2638,21352.0],["1962-12-06",0.2631,0.2631,0.2607,0.2625,102491.0],["1962-12-07",0.2631,0.2644,0.2631,0.2638,27758.0],["1962-12-10",0.2638,0.2638,0.2625,0.2631,16014.0],["1962-12-11",0.2622,0.2622,0.2607,0.2616,61922.0],["1962-12-12",0.2616,0.2644,0.2613,0.2625,21352.0],["1962-12-13",0.2625,0.2638,0.2625,0.2638,8541.0],["1962-12-14",0.2638,0.2731,0.2638,0.2719,44840.0],["1962-12-17",0.2737,0.2831,0.2737,0.2831,38434.0],["1962-12-18",0.2831,0.2843,0.275,0.2787,29893.0],["1962-12-19",0.28,0.2825,0.28,0.2806,10676.0],["1962-12-20",0.2806,0.2828,0.28,0.2828,14947.0],["1962-12-21",0.2828,0.2837,0.28,0.2819,13879.0],["1962-12-24",0.2819,0.2837,0.28,0.28,24555.0],["1962-12-26",0.28,0.2834,0.28,0.2834,7473.0],["1962-12-27",0.2834,0.2837,0.2828,0.2837,14947.0],["1962-12-28",0.2837,0.2853,0.2819,0.2853,23488.0],["1962-12-31",0.2881,0.2881,0.2881,0.2881,9609.0],["1963-01-02",0.2875,0.2875,0.2843,0.2868,10676.0],["1963-01-03",0.2862,0.2862,0.285,0.2856,7473.0],["1963-01-04",0.2859,0.2875,0.2859,0.2868,12811.0],["1963-01-07",0.2881,0.29,0.2881,0.29,21352.0],["1963-01-08",0.29,0.2974,0.29,0.2974,22420.0],["1963-01-09",0.2974,0.2981,0.2956,0.2962,24555.0],["1963-01-10",0.2962,0.2968,0.2943,0.2943,13879.0],["1963-01-11",0.2937,0.2937,0.2937,0.2937,2135.0],["1963-01-14",0.2937,0.2943,0.2925,0.2943,12811.0],["1963-01-15",0.2937,0.2937,0.2912,0.2912,21352.0],["1963-01-16",0.2918,0.2928,0.2918,0.2918,19217.0],["1963-01-17",0.2918,0.294,0.2918,0.294,14947.0],["1963-01-18",0.294,0.2949,0.2912,0.2943,39502.0],["1963-01-21",0.2949,0.2968,0.2949,0.2968,33096.0],["1963-01-22",0.2968,0.2968,0.2949,0.2965,19217.0],["1963-01-23",0.2965,0.2968,0.2949,0.2968,38434.0],["1963-01-24",0.2968,0.2968,0.2953,0.2962,20285.0],["1963-01-25",0.2956,0.2956,0.2937,0.2943,79004.0],["1963-01-28",0.2943,0.2956,0.2943,0.2949,17082.0],["1963-01-29",0.2949,0.2965,0.2949,0.2962,30961.0],["1963-01-30",0.2959,0.2959,0.2931,0.2943,41637.0],["1963-01-31",0.2956,0.2968,0.2956,0.2959,21352.0],["1963-02-01",0.2968,0.2978,0.2968,0.2978,4270.0],["1963-02-04",0.2981,0.3006,0.2981,0.3006,30961.0],["1963-02-05",0.3006,0.3006,0.2984,0.2993,41637.0],["1963-02-06",0.2999,0.3043,0.2999,0.3043,13879.0],["1963-02-07",0.3065,0.3168,0.3065,0.3118,48043.0],["1963-02-08",0.3096,0.3096,0.3043,0.3055,25623.0],["1963-02-11",0.3055,0.3068,0.3043,0.3043,6406.0],["1963-02-12",0.3049,0.3068,0.3049,0.3068,6406.0],["1963-02-13",0.3068,0.3099,0.3062,0.3062,19217.0],["1963-02-14",0.3062,0.3062,0.3018,0.3018,10676.0],["1963-02-15",0.3018,0.3043,0.2993,0.3043,32028.0],["1963-02-18",0.3043,0.3068,0.3043,0.3043,6406.0],["1963-02-19",0.3043,0.3043,0.3018,0.3018,7473.0],["1963-02-20",0.3018,0.3062,0.3018,0.3062,10676.0],["1963-02-21",0.3052,0.3052,0.2993,0.3006,14947.0],["1963-02-25",0.3018,0.3037,0.3018,0.3018,11744.0],["1963-02-26",0.3018,0.3031,0.3009,0.3012,17082.0],["1963-02-27",0.3012,0.3024,0.3006,0.3018,27758.0],["1963-02-28",0.3018,0.3018,0.3018,0.3018,6406.0],["1963-03-01",0.3018,0.3031,0.3012,0.3012,8541.0],["1963-03-04",0.2993,0.2993,0.2974,0.2974,8541.0],["1963-03-05",0.2993,0.3018,0.2993,0.3018,5338.0],["1963-03-06",0.3006,0.3006,0.2981,0.2981,7473.0],["1963-03-07",0.2981,0.2993,0.2981,0.2981,18149.0],["1963-03-08",0.2981,0.2999,0.2981,0.2999,13879.0],["1963-03-11",0.2999,0.2999,0.2987,0.2999,3203.0],["1963-03-12",0.3009,0.3024,0.3009,0.3024,7473.0],["1963-03-13",0.3024,0.3043,0.2999,0.3043,16014.0],["1963-03-14",0.3043,0.3143,0.3006,0.3118,18149.0],["1963-03-15",0.3093,0.3093,0.3068,0.309,9609.0],["1963-03-18",0.3099,0.3118,0.3099,0.3105,10676.0],["1963-03-19",0.3105,0.313,0.3105,0.3124,8541.0],["1963-03-20",0.3124,0.3205,0.3118,0.3205,17082.0],["1963-03-21",0.3205,0.3205,0.318,0.318,9609.0],["1963-03-22",0.318,0.3186,0.3168,0.3168,9609.0],["1963-03-25",0.3168,0.3199,0.3168,0.3199,8541.0],["1963-03-26",0.319,0.319,0.319,0.319,0.0],["1963-03-27",0.3168,0.3168,0.3143,0.3168,14947.0],["1963-03-28",0.3168,0.3168,0.3149,0.3168,10676.0],["1963-03-29",0.3168,0.3168,0.3143,0.3143,9609.0],["1963-04-01",0.3168,0.3186,0.3168,0.3186,5338.0],["1963-04-02",0.318,0.318,0.3168,0.3174,8541.0],["1963-04-03",0.3174,0.3186,0.3143,0.3186,6406.0],["1963-04-04",0.3186,0.3199,0.3174,0.3199,10676.0],["1963-04-05",0.3205,0.323,0.3205,0.3218,7473.0],["1963-04-08",0.3218,0.3224,0.318,0.318,19217.0],["1963-04-09",0.318,0.3199,0.3168,0.318,7473.0],["1963-04-10",0.318,0.3186,0.3155,0.3155,18149.0],["1963-04-11",0.3146,0.3146,0.3118,0.3143,51246.0],["1963-04-15",0.3143,0.3214,0.3143,0.3168,24555.0],["1963-04-16",0.3168,0.318,0.3158,0.318,7473.0],["1963-04-17",0.318,0.3193,0.3161,0.3177,21352.0],["1963-04-18",0.3177,0.3177,0.3146,0.3146,9609.0],["1963-04-19",0.3146,0.3168,0.3127,0.3161,29893.0],["1963-04-22",0.3161,0.3168,0.3155,0.3168,19217.0],["1963-04-23",0.3168,0.3186,0.3168,0.3186,19217.0],["1963-04-24",0.319,0.3199,0.319,0.3193,23488.0],["1963-04-25",0.319,0.319,0.3168,0.3186,41637.0],["1963-04-26",0.32,0.3209,0.3184,0.32,64057.0],["1963-04-29",0.32,0.3206,0.3194,0.3194,19217.0],["1963-04-30",0.3194,0.32,0.3194,0.32,20285.0],["1963-05-01",0.32,0.32,0.3169,0.3169,35231.0],["1963-05-02",0.3156,0.3156,0.3144,0.3156,8541.0],["1963-05-03",0.3156,0.3169,0.3156,0.3156,10676.0],["1963-05-06",0.3156,0.3169,0.3156,0.3169,40569.0],["1963-05-07",0.3181,0.3206,0.3181,0.3181,20285.0],["1963-05-08",0.3181,0.3181,0.3156,0.3156,28826.0],["1963-05-09",0.3156,0.3194,0.3144,0.3194,40569.0],["1963-05-10",0.3194,0.3194,0.3169,0.3169,7473.0],["1963-05-13",0.3169,0.32,0.3162,0.32,11744.0],["1963-05-14",0.32,0.3219,0.3194,0.3206,18149.0],["1963-05-15",0.3206,0.3206,0.3187,0.3194,9609.0],["1963-05-16",0.3194,0.3219,0.3194,0.3194,18149.0],["1963-05-17",0.3222,0.3225,0.3222,0.3225,5338.0],["1963-05-20",0.325,0.325,0.3194,0.3231,16726.0],["1963-05-21",0.3325,0.3382,0.3325,0.3325,33452.0],["1963-05-22",0.3344,0.3429,0.3344,0.3429,24199.0],["1963-05-23",0.3457,0.3588,0.3457,0.3494,53737.0],["1963-05-24",0.3494,0.3513,0.3438,0.3513,29893.0],["1963-05-27",0.3513,0.3522,0.3438,0.3494,11388.0],["1963-05-28",0.3494,0.3532,0.3475,0.3494,15302.0],["1963-05-29",0.3494,0.3504,0.3391,0.3438,25623.0],["1963-05-31",0.341,0.341,0.3231,0.34,14591.0],["1963-06-03",0.34,0.341,0.3382,0.341,13167.0],["1963-06-04",0.341,0.3438,0.34,0.3438,5694.0],["1963-06-05",0.3438,0.3457,0.3363,0.3419,12100.0],["1963-06-06",0.3419,0.3419,0.3325,0.3353,16014.0],["1963-06-07",0.3344,0.3344,0.3288,0.3306,34164.0],["1963-06-10",0.3306,0.3353,0.3306,0.3335,18505.0],["1963-06-11",0.3335,0.3335,0.3306,0.3316,12811.0],["1963-06-12",0.3316,0.3363,0.3316,0.3353,10320.0],["1963-06-13",0.3344,0.3344,0.3306,0.3306,14591.0],["1963-06-14",0.3306,0.3316,0.3288,0.3316,9964.0],["1963-06-17",0.3335,0.3372,0.3335,0.3335,8541.0],["1963-06-18",0.3335,0.3372,0.3306,0.3372,8541.0],["1963-06-19",0.3353,0.3353,0.3306,0.3306,10676.0],["1963-06-20",0.3306,0.3344,0.3306,0.3316,12100.0],["1963-06-21",0.3316,0.3344,0.3316,0.3344,6050.0],["1963-06-24",0.3344,0.3353,0.3316,0.3316,9253.0],["1963-06-25",0.3316,0.3344,0.3306,0.3306,11032.0],["1963-06-26",0.3306,0.3325,0.3306,0.3306,15658.0],["1963-06-27",0.3306,0.3335,0.3306,0.3306,8897.0],["1963-06-28",0.3306,0.3344,0.3297,0.3316,9609.0],["1963-07-01",0.3316,0.3363,0.3316,0.3335,6762.0],["1963-07-02",0.3335,0.3335,0.3306,0.3335,77580.0],["1963-07-03",0.3335,0.3335,0.3306,0.3306,8185.0],["1963-07-05",0.3316,0.3335,0.3316,0.3335,11032.0],["1963-07-08",0.3335,0.3335,0.3306,0.3316,11744.0],["1963-07-09",0.3316,0.3316,0.3288,0.3288,20641.0],["1963-07-10",0.3288,0.3335,0.3278,0.3335,39146.0],["1963-07-11",0.3335,0.3335,0.3316,0.3335,9253.0],["1963-07-12",0.3335,0.3335,0.3316,0.3335,3559.0],["1963-07-15",0.3325,0.3325,0.3316,0.3325,2847.0],["1963-07-16",0.3325,0.3325,0.3212,0.3231,20996.0],["1963-07-17",0.3231,0.3306,0.3222,0.3306,9609.0],["1963-07-18",0.3278,0.3278,0.325,0.325,2135.0],["1963-07-19",0.325,0.3306,0.3241,0.3306,5338.0],["1963-07-22",0.3306,0.3353,0.3288,0.3288,14947.0],["1963-07-23",0.3306,0.3316,0.3306,0.3306,3203.0],["1963-07-24",0.3297,0.3297,0.3212,0.3222,13167.0],["1963-07-25",0.3222,0.3231,0.3184,0.3212,19217.0],["1963-07-26",0.3203,0.3203,0.3156,0.3184,31317.0],["1963-07-29",0.3184,0.3184,0.3156,0.3166,9253.0],["1963-07-30",0.3175,0.3231,0.3175,0.3231,15658.0],["1963-07-31",0.3231,0.3269,0.3212,0.3259,15302.0],["1963-08-01",0.3259,0.3259,0.3231,0.3241,11388.0],["1963-08-02",0.3231,0.3231,0.3222,0.3231,4626.0],["1963-08-05",0.3231,0.3241,0.3212,0.3231,11744.0],["1963-08-06",0.3231,0.3231,0.3212,0.3231,4626.0],["1963-08-07",0.3231,0.325,0.3222,0.325,12100.0],["1963-08-08",0.3241,0.3241,0.3203,0.3231,11032.0],["1963-08-09",0.3231,0.3231,0.3203,0.3231,12100.0],["1963-08-12",0.3231,0.3269,0.3231,0.3269,22776.0],["1963-08-13",0.3282,0.3282,0.3282,0.3282,0.0],["1963-08-14",0.3264,0.3264,0.3188,0.3188,14235.0],["1963-08-15",0.3226,0.3245,0.3226,0.3245,13167.0],["1963-08-16",0.3245,0.3273,0.3245,0.3254,11744.0],["1963-08-19",0.3264,0.3273,0.3264,0.3273,8541.0],["1963-08-20",0.3282,0.3339,0.3282,0.3339,27758.0],["1963-08-21",0.3339,0.3377,0.3339,0.3358,12100.0],["1963-08-22",0.3358,0.3358,0.3339,0.3358,7829.0],["1963-08-23",0.3358,0.3377,0.3348,0.3377,7829.0],["1963-08-26",0.3377,0.3377,0.3348,0.3348,13523.0],["1963-08-27",0.3348,0.3358,0.3339,0.3358,6762.0],["1963-08-28",0.3367,0.3396,0.3367,0.3367,8185.0],["1963-08-29",0.3367,0.3386,0.3358,0.3358,5338.0],["1963-08-30",0.3386,0.3471,0.3386,0.3471,23843.0],["1963-09-03",0.3471,0.3528,0.3471,0.3509,13167.0],["1963-09-04",0.3509,0.3565,0.3509,0.3547,15302.0],["1963-09-05",0.3556,0.3622,0.3556,0.3622,15658.0],["1963-09-06",0.3622,0.3622,0.3594,0.3613,19217.0],["1963-09-09",0.3603,0.3603,0.349,0.349,10676.0],["1963-09-10",0.349,0.3528,0.3481,0.3528,4270.0],["1963-09-11",0.3528,0.3584,0.3528,0.3584,12456.0],["1963-09-12",0.3584,0.3584,0.3547,0.3584,7117.0],["1963-09-13",0.3584,0.3584,0.3537,0.3565,11032.0],["1963-09-16",0.3565,0.3594,0.3509,0.3556,7473.0],["1963-09-17",0.3528,0.3528,0.3443,0.3443,7117.0],["1963-09-18",0.3443,0.3471,0.3443,0.3452,7117.0],["1963-09-19",0.3452,0.3462,0.3414,0.3452,9253.0],["1963-09-20",0.3452,0.3471,0.3443,0.3471,6406.0],["1963-09-23",0.3471,0.3509,0.3462,0.3509,8897.0],["1963-09-24",0.3509,0.3537,0.3481,0.3481,8897.0],["1963-09-25",0.3481,0.349,0.3433,0.3452,15302.0],["1963-09-26",0.3414,0.3414,0.333,0.333,16014.0],["1963-09-27",0.333,0.3424,0.332,0.3367,12100.0],["1963-09-30",0.3367,0.3386,0.3339,0.3358,6050.0],["1963-10-01",0.3358,0.3367,0.3245,0.3339,161210.0],["1963-10-02",0.3339,0.3348,0.3311,0.3311,10320.0],["1963-10-03",0.3311,0.3339,0.3311,0.3311,42705.0],["1963-10-04",0.3311,0.333,0.3282,0.333,9253.0],["1963-10-07",0.3282,0.3282,0.3235,0.3273,12811.0],["1963-10-08",0.3282,0.333,0.3282,0.333,9964.0],["1963-10-09",0.333,0.3339,0.3301,0.3339,4626.0],["1963-10-10",0.332,0.332,0.3273,0.3273,19573.0],["1963-10-11",0.3264,0.3264,0.3226,0.3226,11744.0],["1963-10-14",0.3226,0.3301,0.3216,0.3301,8185.0],["1963-10-15",0.3301,0.332,0.3282,0.332,13167.0],["1963-10-16",0.332,0.332,0.3301,0.3301,23843.0],["1963-10-17",0.3301,0.3311,0.3254,0.3254,7829.0],["1963-10-18",0.3254,0.3301,0.3245,0.3245,10676.0],["1963-10-21",0.3245,0.3264,0.3245,0.3245,5338.0],["1963-10-22",0.3245,0.3292,0.3245,0.3245,25979.0],["1963-10-23",0.3245,0.3282,0.3235,0.3235,10320.0],["1963-10-24",0.3245,0.3282,0.3245,0.3245,10320.0],["1963-10-25",0.3245,0.3264,0.3216,0.3245,10676.0],["1963-10-28",0.3245,0.3273,0.3235,0.3273,13167.0],["1963-10-29",0.3264,0.3264,0.3235,0.3235,31673.0],["1963-10-30",0.3235,0.3245,0.3207,0.3226,27402.0],["1963-10-31",0.3226,0.3226,0.3198,0.3198,4626.0],["1963-11-01",0.3198,0.3226,0.3188,0.3226,11744.0],["1963-11-04",0.3226,0.3235,0.3198,0.3235,9253.0],["1963-11-06",0.3235,0.3245,0.3198,0.3207,6762.0],["1963-11-07",0.3207,0.3235,0.3207,0.3207,6762.0],["1963-11-08",0.3207,0.3235,0.3198,0.3235,13879.0],["1963-11-11",0.3235,0.3245,0.3226,0.3235,3915.0],["1963-11-12",0.3249,0.3258,0.322,0.3258,9609.0],["1963-11-13",0.3258,0.3277,0.323,0.3268,12100.0],["1963-11-14",0.3268,0.3287,0.3239,0.3287,11032.0],["1963-11-15",0.3287,0.3296,0.3277,0.3296,5694.0],["1963-11-18",0.3287,0.3287,0.3239,0.3239,9609.0],["1963-11-19",0.3258,0.3296,0.3258,0.3296,10676.0],["1963-11-20",0.3296,0.3296,0.3277,0.3277,7829.0],["1963-11-21",0.3277,0.3277,0.3268,0.3268,8185.0],["1963-11-22",0.3268,0.3277,0.3258,0.3258,6762.0],["1963-11-26",0.3258,0.3277,0.323,0.3258,9609.0],["1963-11-27",0.3258,0.3277,0.3239,0.3258,6406.0],["1963-11-29",0.3239,0.3239,0.322,0.322,6406.0],["1963-12-02",0.323,0.3249,0.323,0.323,3559.0],["1963-12-03",0.3249,0.3296,0.3249,0.3268,13879.0],["1963-12-04",0.3268,0.3268,0.3192,0.3192,10320.0],["1963-12-05",0.3192,0.3258,0.3183,0.3258,26335.0],["1963-12-06",0.3258,0.3287,0.3211,0.3211,11744.0],["1963-12-09",0.322,0.3239,0.322,0.322,3559.0],["1963-12-10",0.322,0.3258,0.322,0.3258,11744.0],["1963-12-11",0.3258,0.3258,0.3258,0.3258,3559.0],["1963-12-12",0.3258,0.3258,0.322,0.3258,5694.0],["1963-12-13",0.3258,0.3268,0.3249,0.3268,4270.0],["1963-12-16",0.3268,0.3296,0.3258,0.3296,8185.0],["1963-12-17",0.3296,0.3334,0.3277,0.3334,12100.0],["1963-12-18",0.3334,0.3334,0.3239,0.3239,7829.0],["1963-12-19",0.3258,0.3334,0.3258,0.3268,14235.0],["1963-12-20",0.3287,0.3325,0.3287,0.3296,7473.0],["1963-12-23",0.3277,0.3277,0.3258,0.3258,4626.0],["1963-12-24",0.3258,0.3296,0.3258,0.3296,3559.0],["1963-12-26",0.3296,0.3325,0.3287,0.3306,5338.0],["1963-12-27",0.3296,0.3296,0.3249,0.3249,4626.0],["1963-12-30",0.3249,0.3277,0.3239,0.3258,6762.0],["1963-12-31",0.3277,0.3287,0.3277,0.3277,4982.0],["1964-01-02",0.3277,0.3296,0.3268,0.3268,4626.0],["1964-01-03",0.3306,0.3344,0.3306,0.3306,19217.0],["1964-01-06",0.3325,0.3334,0.3325,0.3334,8185.0],["1964-01-07",0.3334,0.3334,0.3315,0.3334,12456.0],["1964-01-08",0.3334,0.3344,0.3315,0.3334,22420.0],["1964-01-09",0.3334,0.3334,0.3325,0.3334,9253.0],["1964-01-10",0.3334,0.3334,0.3306,0.3334,16370.0],["1964-01-13",0.3334,0.3334,0.3296,0.3296,9609.0],["1964-01-14",0.3296,0.3334,0.3287,0.3334,10320.0],["1964-01-15",0.3334,0.3334,0.3296,0.3306,23132.0],["1964-01-16",0.3306,0.3334,0.3296,0.3325,13879.0],["1964-01-17",0.3325,0.3325,0.3258,0.3306,20285.0],["1964-01-20",0.3306,0.3325,0.3268,0.3268,12100.0],["1964-01-21",0.3268,0.3277,0.3268,0.3268,13523.0],["1964-01-22",0.3296,0.3325,0.3296,0.3296,16370.0],["1964-01-23",0.3296,0.3325,0.3287,0.3287,44840.0],["1964-01-24",0.3287,0.3315,0.3287,0.3287,23843.0],["1964-01-27",0.3287,0.3296,0.3277,0.3287,16726.0],["1964-01-28",0.3287,0.3287,0.3239,0.3258,25623.0],["1964-01-29",0.3258,0.3258,0.3249,0.3258,12811.0],["1964-01-30",0.3258,0.3287,0.3239,0.3287,20285.0],["1964-01-31",0.3287,0.3287,0.3258,0.3268,12100.0],["1964-02-03",0.3268,0.3296,0.3258,0.3296,14235.0],["1964-02-04",0.3287,0.3287,0.3258,0.3287,14235.0],["1964-02-05",0.3287,0.3287,0.3268,0.3268,9964.0],["1964-02-06",0.3277,0.3315,0.3277,0.3277,20285.0],["1964-02-07",0.3296,0.3334,0.3296,0.3334,23843.0],["1964-02-10",0.3348,0.3424,0.3348,0.3386,32740.0],["1964-02-11",0.3386,0.3405,0.3329,0.3348,19217.0],["1964-02-12",0.3348,0.3357,0.3338,0.3338,23132.0],["1964-02-13",0.3338,0.3357,0.331,0.3348,22064.0],["1964-02-14",0.3386,0.3462,0.3386,0.3405,29893.0],["1964-02-17",0.3414,0.3491,0.3414,0.3481,15302.0],["1964-02-18",0.3481,0.3481,0.3452,0.3471,12456.0],["1964-02-19",0.3471,0.3491,0.3462,0.3491,15302.0],["1964-02-20",0.35,0.3595,0.35,0.3557,13523.0],["1964-02-24",0.3567,0.3671,0.3567,0.3652,26335.0],["1964-02-25",0.3652,0.3671,0.3614,0.3671,24555.0],["1964-02-26",0.3671,0.3757,0.3624,0.369,17082.0],["1964-02-27",0.369,0.3709,0.3633,0.3633,6406.0],["1964-02-28",0.3633,0.3633,0.3586,0.3614,13879.0],["1964-03-02",0.3614,0.3652,0.3595,0.3652,16370.0],["1964-03-03",0.3633,0.3633,0.3538,0.3576,11744.0],["1964-03-04",0.3567,0.3567,0.3481,0.3519,15658.0],["1964-03-05",0.3548,0.3576,0.3548,0.3567,6050.0],["1964-03-06",0.3567,0.3576,0.3529,0.3529,20641.0],["1964-03-09",0.3529,0.3548,0.351,0.3548,7829.0],["1964-03-10",0.3557,0.3576,0.3557,0.3567,19217.0],["1964-03-11",0.3557,0.3557,0.3538,0.3557,9253.0],["1964-03-12",0.3557,0.3557,0.3538,0.3538,6406.0],["1964-03-13",0.3538,0.3567,0.3538,0.3567,8897.0],["1964-03-16",0.3567,0.3567,0.3538,0.3538,7473.0],["1964-03-17",0.3538,0.3567,0.3519,0.3538,15302.0],["1964-03-18",0.3538,0.3605,0.3519,0.3576,10676.0],["1964-03-19",0.3576,0.3595,0.3538,0.3557,16370.0],["1964-03-20",0.3557,0.3567,0.3538,0.3557,11032.0],["1964-03-23",0.3557,0.3567,0.3538,0.3557,16370.0],["1964-03-24",0.3557,0.3567,0.3548,0.3548,8541.0],["1964-03-25",0.3548,0.3557,0.3538,0.3538,9253.0],["1964-03-26",0.3538,0.3567,0.3538,0.3538,12456.0],["1964-03-30",0.3538,0.3548,0.3519,0.3529,6406.0],["1964-03-31",0.35,0.35,0.3462,0.3481,4982.0],["1964-04-01",0.35,0.35,0.35,0.35,9964.0],["1964-04-02",0.35,0.35,0.3471,0.3481,5694.0],["1964-04-03",0.3481,0.35,0.3462,0.3462,9964.0],["1964-04-06",0.3481,0.3519,0.3481,0.35,19929.0],["1964-04-07",0.35,0.351,0.3471,0.3481,15658.0],["1964-04-08",0.35,0.3519,0.35,0.3519,24911.0],["1964-04-09",0.3519,0.3538,0.351,0.351,11388.0],["1964-04-10",0.351,0.3519,0.35,0.351,9964.0],["1964-04-13",0.351,0.3576,0.35,0.3557,43060.0],["1964-04-14",0.3557,0.3624,0.3538,0.3586,12811.0],["1964-04-15",0.3614,0.3643,0.3614,0.3614,14591.0],["1964-04-16",0.3576,0.3576,0.3519,0.3548,4626.0],["1964-04-17",0.3548,0.3567,0.3538,0.3567,9609.0],["1964-04-20",0.3567,0.3567,0.3529,0.3548,12456.0],["1964-04-21",0.3548,0.3567,0.3481,0.3481,25623.0],["1964-04-22",0.3491,0.35,0.3491,0.35,25623.0],["1964-04-23",0.3519,0.3576,0.3519,0.3538,18861.0],["1964-04-24",0.3557,0.3614,0.3557,0.3595,12456.0],["1964-04-27",0.3595,0.3624,0.3576,0.3624,17794.0],["1964-04-28",0.3624,0.3652,0.3605,0.3652,11388.0],["1964-04-29",0.3652,0.3652,0.3624,0.3624,14591.0],["1964-04-30",0.3624,0.3624,0.3538,0.3576,7829.0],["1964-05-01",0.3576,0.3576,0.3519,0.3529,8185.0],["1964-05-04",0.3548,0.3576,0.3548,0.3567,10320.0],["1964-05-05",0.3567,0.3586,0.3538,0.3576,13523.0],["1964-05-06",0.3576,0.3633,0.3576,0.3633,10320.0],["1964-05-07",0.3633,0.3652,0.3614,0.3652,11744.0],["1964-05-08",0.3643,0.3643,0.3576,0.3595,12456.0],["1964-05-11",0.3614,0.3652,0.3614,0.3614,12100.0],["1964-05-12",0.3628,0.3695,0.3609,0.3676,27402.0],["1964-05-13",0.3676,0.3723,0.3676,0.3704,11388.0],["1964-05-14",0.3704,0.38,0.3704,0.38,9253.0],["1964-05-15",0.3781,0.3781,0.3762,0.3781,62278.0],["1964-05-18",0.3781,0.3781,0.3742,0.3762,12456.0],["1964-05-19",0.3762,0.3771,0.3742,0.3771,3203.0],["1964-05-20",0.3781,0.3819,0.3781,0.379,31673.0],["1964-05-21",0.38,0.3819,0.38,0.38,5338.0],["1964-05-22",0.3819,0.3895,0.3819,0.3838,19929.0],["1964-05-25",0.3828,0.3828,0.3819,0.3828,3559.0],["1964-05-26",0.3819,0.3819,0.379,0.379,3915.0],["1964-05-27",0.379,0.38,0.3762,0.38,8897.0],["1964-05-28",0.38,0.3828,0.3742,0.3742,12811.0],["1964-06-01",0.3742,0.3752,0.3704,0.3742,16726.0],["1964-06-02",0.3742,0.3762,0.3714,0.3714,14947.0],["1964-06-03",0.3723,0.3752,0.3723,0.3733,9253.0],["1964-06-04",0.3733,0.3733,0.3666,0.3666,16726.0],["1964-06-05",0.3695,0.3704,0.3695,0.3704,7829.0],["1964-06-08",0.3704,0.3704,0.3676,0.3704,8541.0],["1964-06-09",0.3704,0.3723,0.3685,0.3723,8897.0],["1964-06-10",0.3742,0.38,0.3742,0.379,14947.0],["1964-06-11",0.3771,0.3771,0.3752,0.3771,1779.0],["1964-06-12",0.3771,0.3771,0.3762,0.3762,6406.0],["1964-06-15",0.3762,0.3771,0.3714,0.3742,8897.0],["1964-06-16",0.3742,0.3742,0.3714,0.3714,6762.0],["1964-06-17",0.3714,0.3723,0.3685,0.3704,9253.0],["1964-06-18",0.3704,0.3714,0.3704,0.3704,2847.0],["1964-06-19",0.3704,0.3714,0.3676,0.3685,5694.0],["1964-06-22",0.3695,0.3742,0.3695,0.3714,7829.0],["1964-06-23",0.3714,0.3723,0.3637,0.3676,19217.0],["1964-06-24",0.3695,0.3723,0.3695,0.3695,14591.0],["1964-06-25",0.3695,0.3762,0.3676,0.3762,9609.0],["1964-06-26",0.3762,0.3781,0.3685,0.3781,8897.0],["1964-06-29",0.3781,0.3857,0.3733,0.3838,17082.0],["1964-06-30",0.379,0.379,0.3742,0.3752,5338.0],["1964-07-01",0.3752,0.3762,0.3685,0.3762,11388.0],["1964-07-02",0.3762,0.3771,0.3704,0.3742,19573.0],["1964-07-06",0.38,0.3867,0.38,0.3867,23488.0],["1964-07-07",0.3867,0.3876,0.3819,0.3876,15302.0],["1964-07-08",0.3876,0.3924,0.3838,0.3914,14235.0],["1964-07-09",0.3914,0.3933,0.3857,0.3886,8897.0],["1964-07-10",0.3886,0.3933,0.3867,0.3933,11388.0],["1964-07-13",0.3933,0.3933,0.3905,0.3905,6050.0],["1964-07-14",0.3905,0.3933,0.3905,0.3905,8541.0],["1964-07-15",0.3914,0.3933,0.3914,0.3914,4982.0],["1964-07-16",0.3914,0.3943,0.3914,0.3933,11744.0],["1964-07-17",0.3933,0.401,0.3933,0.401,29181.0],["1964-07-20",0.4058,0.4096,0.4058,0.4077,29537.0],["1964-07-21",0.4077,0.4086,0.4048,0.4048,30249.0],["1964-07-22",0.4048,0.4077,0.4048,0.4058,17082.0],["1964-07-23",0.4077,0.4124,0.4077,0.4077,13879.0],["1964-07-24",0.4077,0.4163,0.4077,0.4134,15658.0],["1964-07-27",0.4134,0.4201,0.4096,0.4096,29181.0],["1964-07-28",0.4115,0.4134,0.4115,0.4134,8897.0],["1964-07-29",0.4124,0.4124,0.4086,0.4086,14235.0],["1964-07-30",0.4096,0.4124,0.4096,0.4124,7117.0],["1964-07-31",0.4115,0.4115,0.4096,0.4115,8541.0],["1964-08-03",0.4115,0.4115,0.4086,0.4115,7473.0],["1964-08-04",0.4115,0.4115,0.4067,0.4096,13167.0],["1964-08-05",0.4096,0.4115,0.4029,0.4086,15302.0],["1964-08-06",0.4086,0.4096,0.4067,0.4077,6050.0],["1964-08-07",0.4048,0.4048,0.401,0.401,10320.0],["1964-08-10",0.401,0.4019,0.3981,0.401,6050.0],["1964-08-11",0.3997,0.3997,0.3949,0.3949,6406.0],["1964-08-12",0.3949,0.3968,0.393,0.393,15302.0],["1964-08-13",0.3988,0.4035,0.3988,0.3988,37011.0],["1964-08-14",0.3988,0.3997,0.3949,0.3968,12100.0],["1964-08-17",0.3968,0.3978,0.393,0.393,14947.0],["1964-08-18",0.393,0.3949,0.392,0.392,12456.0],["1964-08-19",0.392,0.3949,0.392,0.392,8541.0],["1964-08-20",0.394,0.3949,0.394,0.394,6762.0],["1964-08-21",0.394,0.3949,0.393,0.3949,3559.0],["1964-08-24",0.3949,0.3949,0.394,0.3949,2491.0],["1964-08-25",0.394,0.394,0.392,0.392,6762.0],["1964-08-26",0.392,0.393,0.3911,0.3911,7829.0],["1964-08-27",0.3911,0.394,0.3911,0.394,8897.0],["1964-08-28",0.393,0.393,0.3873,0.3882,18149.0],["1964-08-31",0.3882,0.3949,0.3882,0.3949,15658.0],["1964-09-01",0.393,0.393,0.3882,0.393,9964.0],["1964-09-02",0.393,0.3968,0.3911,0.3968,18505.0],["1964-09-03",0.3968,0.4007,0.3949,0.3949,7117.0],["1964-09-04",0.3949,0.3949,0.3911,0.3949,3203.0],["1964-09-08",0.3949,0.3949,0.3892,0.393,6762.0],["1964-09-09",0.393,0.4016,0.393,0.4016,22420.0],["1964-09-10",0.4055,0.4093,0.4055,0.4093,25979.0],["1964-09-11",0.4093,0.4093,0.4007,0.4007,11388.0],["1964-09-14",0.4007,0.4055,0.4007,0.4035,8185.0],["1964-09-15",0.4035,0.4045,0.3968,0.4035,10320.0],["1964-09-16",0.4035,0.4035,0.3978,0.3997,10320.0],["1964-09-17",0.3997,0.4016,0.3959,0.3959,6406.0],["1964-09-18",0.4007,0.4045,0.4007,0.4026,6050.0],["1964-09-21",0.4026,0.4035,0.3997,0.3997,4270.0],["1964-09-22",0.3997,0.4035,0.3988,0.3988,5694.0],["1964-09-23",0.4007,0.4035,0.4007,0.4035,6762.0],["1964-09-24",0.4035,0.4064,0.4016,0.4026,6762.0],["1964-09-25",0.4007,0.4007,0.392,0.392,9609.0],["1964-09-28",0.392,0.3959,0.3911,0.3911,7829.0],["1964-09-29",0.3911,0.3949,0.3882,0.3892,9964.0],["1964-09-30",0.3892,0.3911,0.3892,0.3901,11032.0],["1964-10-01",0.3901,0.3911,0.3882,0.3911,6406.0],["1964-10-02",0.393,0.3978,0.393,0.3978,7829.0],["1964-10-05",0.3978,0.3978,0.3911,0.3949,4626.0],["1964-10-06",0.392,0.392,0.3892,0.3892,13523.0],["1964-10-07",0.3892,0.394,0.3882,0.3911,3915.0],["1964-10-08",0.3911,0.3978,0.3873,0.3949,10320.0],["1964-10-09",0.3949,0.4007,0.392,0.3949,6762.0],["1964-10-12",0.3949,0.3988,0.393,0.393,9253.0],["1964-10-13",0.3949,0.3968,0.3949,0.3968,2491.0],["1964-10-14",0.3968,0.3988,0.393,0.3968,12811.0],["1964-10-15",0.3968,0.3978,0.392,0.392,14947.0],["1964-10-16",0.3949,0.3978,0.3949,0.3949,5338.0],["1964-10-19",0.3978,0.3978,0.3978,0.3978,2491.0],["1964-10-20",0.3959,0.3959,0.392,0.392,4626.0],["1964-10-21",0.392,0.3968,0.3901,0.3901,11388.0],["1964-10-22",0.3901,0.3968,0.3892,0.3949,10676.0],["1964-10-23",0.3892,0.3892,0.3834,0.3882,11744.0],["1964-10-26",0.3882,0.3911,0.3853,0.3853,8185.0],["1964-10-27",0.3853,0.3901,0.3853,0.3901,3915.0],["1964-10-28",0.3901,0.3911,0.3853,0.3853,8185.0],["1964-10-29",0.3882,0.3901,0.3882,0.3882,7829.0],["1964-10-30",0.3882,0.3911,0.3863,0.3911,6762.0],["1964-11-02",0.3911,0.3968,0.3834,0.3873,25979.0],["1964-11-04",0.3863,0.3863,0.3834,0.3844,11388.0],["1964-11-05",0.3844,0.3844,0.3796,0.3834,10676.0],["1964-11-06",0.3834,0.3853,0.3834,0.3853,7473.0],["1964-11-09",0.387,0.3889,0.3831,0.385,6406.0],["1964-11-10",0.385,0.386,0.3812,0.386,19929.0],["1964-11-11",0.386,0.3879,0.385,0.3879,4270.0],["1964-11-12",0.3879,0.3879,0.386,0.3879,14591.0],["1964-11-13",0.3879,0.3889,0.387,0.3889,9964.0],["1964-11-16",0.3889,0.3927,0.3889,0.3908,8897.0],["1964-11-17",0.3908,0.3908,0.387,0.3898,33096.0],["1964-11-18",0.3898,0.3947,0.3898,0.3947,7473.0],["1964-11-19",0.3947,0.3947,0.3908,0.3947,5694.0],["1964-11-20",0.3975,0.4004,0.3975,0.3995,20996.0],["1964-11-23",0.3975,0.3975,0.3889,0.3966,17794.0],["1964-11-24",0.3966,0.3975,0.387,0.3879,22420.0],["1964-11-25",0.3879,0.3918,0.386,0.387,13523.0],["1964-11-27",0.387,0.3908,0.3841,0.3889,10320.0],["1964-11-30",0.3927,0.3947,0.3927,0.3937,7117.0],["1964-12-01",0.3937,0.3947,0.385,0.3898,9609.0],["1964-12-02",0.3918,0.3927,0.3918,0.3927,6050.0],["1964-12-03",0.3927,0.3927,0.3889,0.3908,16370.0],["1964-12-04",0.3927,0.3966,0.3927,0.3966,7473.0],["1964-12-07",0.3966,0.4024,0.3966,0.3995,11032.0],["1964-12-08",0.3995,0.4024,0.3879,0.3918,21708.0],["1964-12-09",0.3908,0.3908,0.386,0.3908,6762.0],["1964-12-10",0.3908,0.3956,0.3889,0.3889,7829.0],["1964-12-11",0.3889,0.3918,0.3879,0.3918,8897.0],["1964-12-14",0.3918,0.3947,0.3889,0.3918,13879.0],["1964-12-15",0.3918,0.3918,0.387,0.387,4982.0],["1964-12-16",0.3879,0.3947,0.3879,0.3898,16370.0],["1964-12-17",0.3918,0.4024,0.3918,0.4004,24199.0],["1964-12-18",0.4004,0.4101,0.3975,0.3975,16014.0],["1964-12-21",0.3975,0.4062,0.3975,0.3975,14947.0],["1964-12-22",0.3975,0.4033,0.3975,0.4033,9964.0],["1964-12-23",0.4033,0.4062,0.4014,0.4062,8185.0],["1964-12-24",0.4062,0.4081,0.4052,0.4072,10676.0],["1964-12-28",0.4072,0.4072,0.4024,0.4024,6762.0],["1964-12-29",0.4024,0.4024,0.3995,0.3995,4270.0],["1964-12-30",0.4014,0.4024,0.4014,0.4024,1779.0],["1964-12-31",0.4024,0.4033,0.4004,0.4024,9253.0],["1965-01-04",0.4004,0.4004,0.3975,0.3995,1423.0],["1965-01-05",0.3995,0.4024,0.3995,0.3995,6050.0],["1965-01-06",0.3995,0.4014,0.3966,0.3966,8897.0],["1965-01-07",0.3975,0.4024,0.3975,0.4014,16370.0],["1965-01-08",0.4014,0.4024,0.3975,0.4014,12456.0],["1965-01-11",0.4014,0.4024,0.3995,0.4024,10320.0],["1965-01-12",0.4043,0.4081,0.4043,0.4072,12811.0],["1965-01-13",0.4081,0.412,0.4081,0.412,12100.0],["1965-01-14",0.4129,0.4206,0.4129,0.4187,16726.0],["1965-01-15",0.4187,0.4235,0.4178,0.4206,16014.0],["1965-01-18",0.4206,0.4206,0.4168,0.4178,12100.0],["1965-01-19",0.4187,0.4226,0.4187,0.4226,11032.0],["1965-01-20",0.4226,0.4245,0.4206,0.4216,6050.0],["1965-01-21",0.4216,0.4274,0.4206,0.4245,11388.0],["1965-01-22",0.4245,0.4264,0.4235,0.4235,5694.0],["1965-01-25",0.4235,0.4293,0.4197,0.4293,20285.0],["1965-01-26",0.4293,0.4312,0.4235,0.4312,17438.0],["1965-01-27",0.4303,0.4303,0.4264,0.4303,16726.0],["1965-01-28",0.4303,0.4332,0.4274,0.4312,8541.0],["1965-01-29",0.4312,0.437,0.4274,0.4312,19217.0],["1965-02-01",0.4312,0.4312,0.4216,0.4216,18505.0],["1965-02-02",0.4216,0.4245,0.4158,0.4216,34164.0],["1965-02-03",0.4235,0.4264,0.4235,0.4264,11032.0],["1965-02-04",0.4264,0.4264,0.4235,0.4264,6406.0],["1965-02-05",0.4293,0.4389,0.4293,0.438,12456.0],["1965-02-08",0.4351,0.4351,0.4312,0.4312,9253.0],["1965-02-09",0.4312,0.4332,0.4274,0.4303,5338.0],["1965-02-10",0.4303,0.4303,0.4235,0.4235,6050.0],["1965-02-11",0.4235,0.4274,0.4139,0.4139,16014.0],["1965-02-12",0.4139,0.4158,0.4081,0.4158,15302.0],["1965-02-15",0.4158,0.4158,0.4101,0.4101,10320.0],["1965-02-16",0.4117,0.4146,0.4097,0.4136,3559.0],["1965-02-17",0.4155,0.4213,0.4155,0.4155,15658.0],["1965-02-18",0.4175,0.4233,0.4175,0.4233,29893.0],["1965-02-19",0.4233,0.4271,0.4194,0.4194,9253.0],["1965-02-23",0.4194,0.4204,0.4155,0.4155,8541.0],["1965-02-24",0.4155,0.4175,0.4136,0.4146,2847.0],["1965-02-25",0.4146,0.4175,0.4146,0.4165,18149.0],["1965-02-26",0.4165,0.4175,0.4126,0.4165,11032.0],["1965-03-01",0.4165,0.4175,0.4117,0.4165,13523.0],["1965-03-02",0.4155,0.4155,0.4117,0.4126,8541.0],["1965-03-03",0.4126,0.4155,0.4126,0.4136,7473.0],["1965-03-04",0.4136,0.4175,0.4097,0.4126,29893.0],["1965-03-05",0.4126,0.4146,0.4097,0.4146,11032.0],["1965-03-08",0.4146,0.4165,0.4107,0.4146,16370.0],["1965-03-09",0.4146,0.4165,0.4078,0.4088,13523.0],["1965-03-10",0.4088,0.4117,0.4039,0.4039,8541.0],["1965-03-11",0.4039,0.4059,0.4001,0.4001,11032.0],["1965-03-12",0.4001,0.4097,0.3981,0.3981,37011.0],["1965-03-15",0.3981,0.401,0.3924,0.3981,11032.0],["1965-03-16",0.3981,0.4049,0.3943,0.4039,19929.0],["1965-03-17",0.403,0.403,0.3991,0.402,14591.0],["1965-03-18",0.402,0.4039,0.3962,0.3981,17082.0],["1965-03-19",0.3981,0.3981,0.3952,0.3962,20641.0],["1965-03-22",0.3962,0.402,0.3962,0.402,17794.0],["1965-03-23",0.402,0.402,0.3981,0.3981,20996.0],["1965-03-24",0.3991,0.402,0.3991,0.3991,8541.0],["1965-03-25",0.3991,0.401,0.3972,0.3972,15658.0],["1965-03-26",0.3972,0.401,0.3962,0.401,12811.0],["1965-03-29",0.4001,0.4001,0.3972,0.4001,6050.0],["1965-03-30",0.4001,0.401,0.3991,0.4001,9609.0],["1965-03-31",0.4001,0.401,0.3991,0.401,8897.0],["1965-04-01",0.401,0.402,0.3991,0.402,18505.0],["1965-04-02",0.402,0.402,0.3962,0.3981,6406.0],["1965-04-05",0.3981,0.401,0.3981,0.3991,31317.0],["1965-04-06",0.401,0.4088,0.401,0.4088,28826.0],["1965-04-07",0.4097,0.4117,0.4097,0.4097,4982.0],["1965-04-08",0.4097,0.4126,0.4088,0.4097,7473.0],["1965-04-09",0.4126,0.4165,0.4126,0.4165,13167.0],["1965-04-12",0.4165,0.4194,0.4155,0.4184,13523.0],["1965-04-13",0.4184,0.4194,0.4175,0.4194,4982.0],["1965-04-14",0.4194,0.4233,0.4184,0.4213,15302.0],["1965-04-15",0.4213,0.4242,0.4175,0.4242,16014.0],["1965-04-19",0.4242,0.43,0.4242,0.43,9609.0],["1965-04-20",0.43,0.4368,0.4233,0.4262,15658.0],["1965-04-21",0.4262,0.4262,0.4213,0.4213,2135.0],["1965-04-22",0.4213,0.4213,0.4136,0.4175,24199.0],["1965-04-23",0.4175,0.4204,0.4126,0.4175,7117.0],["1965-04-26",0.4165,0.4165,0.402,0.402,12100.0],["1965-04-27",0.4059,0.4155,0.4059,0.4136,20641.0],["1965-04-28",0.4136,0.4165,0.4078,0.4165,14591.0],["1965-04-29",0.4165,0.4175,0.4126,0.4126,7117.0],["1965-04-30",0.4126,0.4136,0.402,0.402,11744.0],["1965-05-03",0.402,0.4117,0.402,0.402,42705.0],["1965-05-04",0.4049,0.4126,0.4049,0.4126,16014.0],["1965-05-05",0.4126,0.4126,0.4059,0.4059,4270.0],["1965-05-06",0.4068,0.4155,0.4068,0.4068,11388.0],["1965-05-07",0.4068,0.4068,0.402,0.402,30961.0],["1965-05-10",0.402,0.4068,0.401,0.402,8897.0],["1965-05-11",0.4059,0.4126,0.4059,0.4117,11388.0],["1965-05-12",0.4146,0.4175,0.4146,0.4165,6762.0],["1965-05-13",0.4165,0.4175,0.4126,0.4146,7117.0],["1965-05-14",0.4146,0.4175,0.4117,0.4175,29893.0],["1965-05-17",0.4175,0.4213,0.4175,0.4194,16014.0],["1965-05-18",0.421,0.421,0.4123,0.4133,12456.0],["1965-05-19",0.4172,0.421,0.4172,0.421,3559.0],["1965-05-20",0.423,0.4288,0.423,0.4288,13167.0],["1965-05-21",0.4288,0.4288,0.423,0.4259,10676.0],["1965-05-24",0.423,0.423,0.4133,0.4133,2491.0],["1965-05-25",0.4152,0.4191,0.4152,0.4181,2491.0],["1965-05-26",0.423,0.4259,0.423,0.4259,4270.0],["1965-05-27",0.423,0.423,0.4162,0.4162,2491.0],["1965-05-28",0.4162,0.4191,0.4113,0.4162,18861.0],["1965-06-01",0.4162,0.423,0.4133,0.423,18861.0],["1965-06-02",0.423,0.423,0.4152,0.4191,5694.0],["1965-06-03",0.4181,0.4181,0.4094,0.4094,3203.0],["1965-06-04",0.4094,0.4104,0.4075,0.4094,11388.0],["1965-06-07",0.4094,0.4094,0.4016,0.4036,13167.0],["1965-06-08",0.4026,0.4026,0.3958,0.3987,16726.0],["1965-06-09",0.3987,0.4036,0.3939,0.3997,16370.0],["1965-06-10",0.3997,0.4007,0.3939,0.4007,18505.0],["1965-06-11",0.4007,0.4007,0.3978,0.3978,6762.0],["1965-06-14",0.3997,0.4026,0.3997,0.4016,9609.0],["1965-06-15",0.4016,0.4036,0.3978,0.4036,20285.0],["1965-06-16",0.4055,0.4172,0.4055,0.4113,13879.0],["1965-06-17",0.4113,0.4172,0.4094,0.4162,12100.0],["1965-06-18",0.4162,0.4162,0.4113,0.4152,8541.0],["1965-06-21",0.4142,0.4142,0.4113,0.4142,9253.0],["1965-06-22",0.4142,0.4172,0.4133,0.4162,9609.0],["1965-06-23",0.4162,0.4162,0.4113,0.4152,9609.0],["1965-06-24",0.4133,0.4133,0.4036,0.4036,2847.0],["1965-06-25",0.4036,0.4036,0.3958,0.3978,16370.0],["1965-06-28",0.3939,0.3939,0.389,0.391,17794.0],["1965-06-29",0.3919,0.3939,0.3919,0.3929,13523.0],["1965-06-30",0.3997,0.4172,0.3997,0.4172,11388.0],["1965-07-01",0.4172,0.4172,0.4133,0.4152,8185.0],["1965-07-02",0.4152,0.4191,0.4113,0.4172,11388.0],["1965-07-06",0.4172,0.4181,0.4152,0.4162,11744.0],["1965-07-07",0.4162,0.4172,0.4152,0.4152,7473.0],["1965-07-08",0.4172,0.4191,0.4172,0.4172,9253.0],["1965-07-09",0.4152,0.4152,0.4113,0.4113,4982.0],["1965-07-12",0.4152,0.4201,0.4152,0.4201,10676.0],["1965-07-13",0.4191,0.4191,0.4123,0.4152,6406.0],["1965-07-14",0.4152,0.422,0.4123,0.4142,11744.0],["1965-07-15",0.4162,0.4249,0.4162,0.4249,25979.0],["1965-07-16",0.421,0.421,0.4152,0.4152,6406.0],["1965-07-19",0.4142,0.4142,0.4133,0.4142,1423.0],["1965-07-20",0.4142,0.4172,0.4113,0.4113,8185.0],["1965-07-21",0.4113,0.4113,0.4055,0.4055,6406.0],["1965-07-22",0.4055,0.4094,0.4045,0.4045,6406.0],["1965-07-23",0.4045,0.4094,0.4045,0.4075,9609.0],["1965-07-26",0.4075,0.4113,0.4045,0.4113,4270.0],["1965-07-27",0.4113,0.4113,0.4075,0.4075,4626.0],["1965-07-28",0.4075,0.4104,0.4036,0.4104,3915.0],["1965-07-29",0.4113,0.4152,0.4113,0.4152,2847.0],["1965-07-30",0.4152,0.4181,0.4133,0.4181,5694.0],["1965-08-02",0.4181,0.4191,0.4133,0.4142,5694.0],["1965-08-03",0.4142,0.4172,0.4084,0.4113,3915.0],["1965-08-04",0.4181,0.4191,0.4181,0.4191,4270.0],["1965-08-05",0.4191,0.423,0.4142,0.4142,16014.0],["1965-08-06",0.4162,0.4191,0.4162,0.4181,3203.0],["1965-08-09",0.4181,0.4191,0.4142,0.4181,19217.0],["1965-08-10",0.4172,0.4172,0.4123,0.4172,5338.0],["1965-08-11",0.4142,0.4142,0.4113,0.4113,4982.0],["1965-08-12",0.4113,0.4133,0.4113,0.4123,1423.0],["1965-08-13",0.4123,0.4162,0.4113,0.4113,3915.0],["1965-08-16",0.4113,0.4152,0.4104,0.4152,7473.0],["1965-08-17",0.4152,0.4152,0.4113,0.4113,9609.0],["1965-08-18",0.4113,0.4172,0.4084,0.4142,11388.0],["1965-08-19",0.4142,0.4172,0.4113,0.4142,19573.0],["1965-08-20",0.4142,0.4152,0.4074,0.4084,6406.0],["1965-08-23",0.4084,0.4123,0.4074,0.4084,8185.0],["1965-08-24",0.4084,0.4133,0.4084,0.4103,5338.0],["1965-08-25",0.4103,0.4113,0.4074,0.4103,7473.0],["1965-08-26",0.4103,0.4123,0.4103,0.4123,5338.0],["1965-08-27",0.4123,0.4123,0.4084,0.4103,4982.0],["1965-08-30",0.4133,0.4152,0.4133,0.4152,4982.0],["1965-08-31",0.4113,0.4113,0.4094,0.4113,6050.0],["1965-09-01",0.4113,0.4113,0.4084,0.4113,7473.0],["1965-09-02",0.4113,0.4113,0.4074,0.4084,6050.0],["1965-09-03",0.4103,0.4152,0.4103,0.4123,10676.0],["1965-09-07",0.4123,0.4201,0.4113,0.4181,8897.0],["1965-09-08",0.4181,0.4191,0.4152,0.4191,11032.0],["1965-09-09",0.4191,0.4191,0.4152,0.4172,7473.0],["1965-09-10",0.4172,0.4201,0.4172,0.4191,5694.0],["1965-09-13",0.4191,0.4191,0.4142,0.4172,18149.0],["1965-09-14",0.4172,0.4201,0.4152,0.4201,19929.0],["1965-09-15",0.4201,0.4211,0.4172,0.4172,5338.0],["1965-09-16",0.4172,0.4201,0.4142,0.4201,7473.0],["1965-09-17",0.4201,0.4211,0.4152,0.4162,16726.0],["1965-09-20",0.4162,0.4172,0.4142,0.4162,15302.0],["1965-09-21",0.4172,0.4211,0.4172,0.4172,9253.0],["1965-09-22",0.4201,0.4211,0.4201,0.4211,13523.0],["1965-09-23",0.4211,0.4211,0.4201,0.4211,9609.0],["1965-09-24",0.4211,0.4211,0.4181,0.4181,7117.0],["1965-09-27",0.4181,0.4211,0.4181,0.4211,18861.0],["1965-09-28",0.4211,0.4269,0.4211,0.4211,19929.0],["1965-09-29",0.4211,0.4289,0.4211,0.425,16726.0],["1965-09-30",0.4259,0.4289,0.4259,0.4269,11032.0],["1965-10-01",0.4269,0.4289,0.423,0.423,11744.0],["1965-10-04",0.423,0.4279,0.422,0.425,14591.0],["1965-10-05",0.425,0.4289,0.4211,0.4289,23132.0],["1965-10-06",0.4289,0.4289,0.425,0.4289,8897.0],["1965-10-07",0.4289,0.4289,0.424,0.4279,7117.0],["1965-10-08",0.4279,0.4298,0.4269,0.4298,9253.0],["1965-10-11",0.4298,0.4318,0.425,0.4289,18861.0],["1965-10-12",0.425,0.425,0.4211,0.425,7829.0],["1965-10-13",0.424,0.424,0.4181,0.424,3915.0],["1965-10-14",0.424,0.425,0.4201,0.422,22064.0],["1965-10-15",0.422,0.423,0.4172,0.4191,16726.0],["1965-10-18",0.4201,0.422,0.4201,0.4211,13523.0],["1965-10-19",0.4211,0.4211,0.4162,0.4201,19217.0],["1965-10-20",0.4201,0.4211,0.4172,0.4191,11032.0],["1965-10-21",0.4191,0.4211,0.4172,0.4211,13879.0],["1965-10-22",0.4211,0.4211,0.4172,0.4172,24911.0],["1965-10-25",0.4172,0.4211,0.4142,0.4211,17438.0],["1965-10-26",0.4211,0.4269,0.4211,0.4269,10676.0],["1965-10-27",0.4269,0.4318,0.423,0.423,33096.0],["1965-10-28",0.423,0.4289,0.422,0.424,8185.0],["1965-10-29",0.4269,0.4298,0.4269,0.4298,13167.0],["1965-11-01",0.4298,0.4347,0.4298,0.4347,12100.0],["1965-11-03",0.4347,0.4367,0.4308,0.4308,12811.0],["1965-11-04",0.4308,0.4337,0.4308,0.4318,7117.0],["1965-11-05",0.4337,0.4376,0.4337,0.4376,17082.0],["1965-11-08",0.4376,0.4454,0.4328,0.4445,15658.0],["1965-11-09",0.4445,0.4445,0.4386,0.4445,11744.0],["1965-11-10",0.4445,0.4464,0.4386,0.4425,25267.0],["1965-11-11",0.4435,0.4445,0.4435,0.4435,4982.0],["1965-11-12",0.4435,0.4445,0.4347,0.4435,14591.0],["1965-11-15",0.4435,0.4474,0.4386,0.4435,16726.0],["1965-11-16",0.4454,0.4454,0.4366,0.4454,19929.0],["1965-11-17",0.4454,0.4464,0.4445,0.4454,7829.0],["1965-11-18",0.4454,0.4474,0.4435,0.4464,6050.0],["1965-11-19",0.4464,0.4494,0.4435,0.4474,8541.0],["1965-11-22",0.4474,0.4474,0.4474,0.4474,3559.0],["1965-11-23",0.4464,0.4464,0.4435,0.4454,6406.0],["1965-11-24",0.4454,0.4464,0.4435,0.4464,3559.0],["1965-11-26",0.4464,0.4464,0.4405,0.4405,7829.0],["1965-11-29",0.4405,0.4415,0.4308,0.4308,11744.0],["1965-11-30",0.4308,0.4308,0.4268,0.4308,2491.0],["1965-12-01",0.4308,0.4337,0.421,0.4239,13523.0],["1965-12-02",0.4239,0.4298,0.419,0.4298,9964.0],["1965-12-03",0.4298,0.4327,0.421,0.4327,9964.0],["1965-12-06",0.4259,0.4259,0.421,0.421,22064.0],["1965-12-07",0.4219,0.4288,0.4219,0.4239,12100.0],["1965-12-08",0.4239,0.4259,0.421,0.421,8897.0],["1965-12-09",0.421,0.4268,0.421,0.4249,9964.0],["1965-12-10",0.4239,0.4239,0.419,0.42,8541.0],["1965-12-13",0.42,0.4239,0.419,0.419,7829.0],["1965-12-14",0.419,0.419,0.4073,0.4131,25267.0],["1965-12-15",0.4092,0.4092,0.3985,0.4024,23488.0],["1965-12-16",0.4024,0.4151,0.4014,0.4131,23843.0],["1965-12-17",0.4131,0.419,0.4112,0.4131,13523.0],["1965-12-20",0.4131,0.4131,0.3994,0.3994,17794.0],["1965-12-21",0.3994,0.4092,0.3994,0.4063,21352.0],["1965-12-22",0.4073,0.4122,0.4073,0.4102,13879.0],["1965-12-23",0.4102,0.4102,0.4033,0.4073,34164.0],["1965-12-27",0.4073,0.421,0.4043,0.421,13523.0],["1965-12-28",0.419,0.419,0.4073,0.4122,14947.0],["1965-12-29",0.4122,0.4161,0.4043,0.4043,11744.0],["1965-12-30",0.4053,0.4131,0.4053,0.4131,17794.0],["1965-12-31",0.4131,0.4229,0.4073,0.4131,26690.0],["1966-01-03",0.4102,0.4102,0.4033,0.4102,15658.0],["1966-01-04",0.4102,0.4122,0.4053,0.4063,17794.0],["1966-01-05",0.4063,0.4082,0.4033,0.4033,14591.0],["1966-01-06",0.4043,0.4102,0.4043,0.4063,25267.0],["1966-01-07",0.4063,0.4073,0.4043,0.4073,19573.0],["1966-01-10",0.4073,0.4092,0.4073,0.4092,24911.0],["1966-01-11",0.4092,0.4131,0.4073,0.4131,20641.0],["1966-01-12",0.4131,0.419,0.4102,0.4131,18149.0],["1966-01-13",0.4122,0.4122,0.4043,0.4092,17438.0],["1966-01-14",0.4131,0.42,0.4131,0.4151,21352.0],["1966-01-17",0.4151,0.4219,0.4073,0.421,24199.0],["1966-01-18",0.421,0.4219,0.4151,0.421,16726.0],["1966-01-19",0.421,0.4347,0.4141,0.4347,22776.0],["1966-01-20",0.4308,0.4308,0.4229,0.4239,20285.0],["1966-01-21",0.4239,0.4278,0.421,0.4278,18505.0],["1966-01-24",0.4268,0.4268,0.4112,0.4112,65125.0],["1966-01-25",0.4112,0.4151,0.4004,0.4092,33808.0],["1966-01-26",0.4092,0.4112,0.4073,0.4073,23488.0],["1966-01-27",0.4073,0.4102,0.4043,0.4092,16726.0],["1966-01-28",0.4092,0.4151,0.4033,0.4151,31673.0],["1966-01-31",0.4151,0.419,0.4053,0.4092,13167.0],["1966-02-01",0.4092,0.4112,0.4033,0.4112,18861.0],["1966-02-02",0.4112,0.418,0.3994,0.3994,22064.0],["1966-02-03",0.3994,0.4053,0.3945,0.3994,42705.0],["1966-02-04",0.3994,0.4112,0.3985,0.4082,21708.0],["1966-02-07",0.4082,0.4092,0.3887,0.3926,15658.0],["1966-02-08",0.3965,0.4122,0.3965,0.4073,14235.0],["1966-02-09",0.4073,0.4131,0.4053,0.4082,34164.0],["1966-02-10",0.4082,0.4082,0.4024,0.4043,27046.0],["1966-02-11",0.4043,0.4063,0.4024,0.4063,14235.0],["1966-02-14",0.4063,0.4073,0.3994,0.4073,18149.0],["1966-02-15",0.4092,0.4092,0.3984,0.3984,19573.0],["1966-02-16",0.3984,0.4033,0.3964,0.4023,27758.0],["1966-02-17",0.4023,0.4073,0.3964,0.4004,12100.0],["1966-02-18",0.4004,0.4053,0.3984,0.3984,11744.0],["1966-02-21",0.3984,0.4014,0.3935,0.3955,16726.0],["1966-02-23",0.3955,0.3994,0.3905,0.3915,26690.0],["1966-02-24",0.3915,0.3955,0.3856,0.3955,44128.0],["1966-02-25",0.3955,0.3955,0.3905,0.3945,18505.0],["1966-02-28",0.3964,0.4092,0.3964,0.4014,38434.0],["1966-03-01",0.4014,0.4073,0.3964,0.3964,27046.0],["1966-03-02",0.3964,0.4004,0.3935,0.3974,16370.0],["1966-03-03",0.3974,0.4043,0.3896,0.3935,41637.0],["1966-03-04",0.3935,0.3974,0.3905,0.3964,11032.0],["1966-03-07",0.3964,0.3974,0.3915,0.3915,18505.0],["1966-03-08",0.3915,0.3935,0.3866,0.3876,33808.0],["1966-03-09",0.3876,0.3935,0.3876,0.3896,37722.0],["1966-03-10",0.3896,0.3974,0.3866,0.3945,23843.0],["1966-03-11",0.3925,0.3925,0.3856,0.3856,9964.0],["1966-03-14",0.3896,0.3925,0.3896,0.3905,6762.0],["1966-03-15",0.3905,0.3945,0.3896,0.3935,25267.0],["1966-03-16",0.3935,0.3955,0.3866,0.3925,21352.0],["1966-03-17",0.3925,0.3925,0.3866,0.3925,14947.0],["1966-03-18",0.3925,0.3955,0.3915,0.3915,29893.0],["1966-03-21",0.3915,0.3925,0.3876,0.3925,17794.0],["1966-03-22",0.3925,0.3955,0.3886,0.3955,12811.0],["1966-03-23",0.3955,0.3955,0.3905,0.3925,28114.0],["1966-03-24",0.3925,0.3994,0.3905,0.3994,17794.0],["1966-03-25",0.3994,0.4053,0.3984,0.4053,10676.0],["1966-03-28",0.4053,0.4092,0.4023,0.4043,22776.0],["1966-03-29",0.4043,0.4073,0.4033,0.4063,19573.0],["1966-03-30",0.4043,0.4043,0.4023,0.4043,19929.0],["1966-03-31",0.4043,0.4043,0.4004,0.4004,3203.0],["1966-04-01",0.4004,0.4033,0.3945,0.3964,11032.0],["1966-04-04",0.3964,0.4033,0.3955,0.3984,12100.0],["1966-04-05",0.3984,0.4004,0.3945,0.3994,16014.0],["1966-04-06",0.3994,0.3994,0.3964,0.3994,12100.0],["1966-04-07",0.3994,0.3994,0.3955,0.3955,16014.0],["1966-04-11",0.4004,0.4112,0.4004,0.4082,18149.0],["1966-04-12",0.4082,0.424,0.4014,0.4092,45196.0],["1966-04-13",0.4112,0.4151,0.4112,0.4151,9609.0],["1966-04-14",0.4151,0.4161,0.4092,0.4092,15658.0],["1966-04-15",0.4122,0.425,0.4122,0.4191,32740.0],["1966-04-18",0.4191,0.423,0.4112,0.4141,19929.0],["1966-04-19",0.4092,0.4092,0.3984,0.4033,10676.0],["1966-04-20",0.4033,0.4053,0.3955,0.4014,20641.0],["1966-04-21",0.4014,0.4033,0.3984,0.3984,24911.0],["1966-04-22",0.3974,0.3974,0.3945,0.3945,17438.0],["1966-04-25",0.3945,0.4053,0.3945,0.3994,11388.0],["1966-04-26",0.4004,0.4053,0.4004,0.4023,12456.0],["1966-04-27",0.4033,0.4132,0.4033,0.4092,32028.0],["1966-04-28",0.4092,0.4102,0.4053,0.4082,9964.0],["1966-04-29",0.4082,0.4112,0.4043,0.4112,11744.0],["1966-05-02",0.4112,0.4132,0.4092,0.4102,16726.0],["1966-05-03",0.4102,0.4132,0.4033,0.4053,22064.0],["1966-05-04",0.4053,0.4063,0.3945,0.3984,21352.0],["1966-05-05",0.3984,0.4004,0.3905,0.3974,12456.0],["1966-05-06",0.3974,0.3984,0.3905,0.3984,10676.0],["1966-05-09",0.3984,0.4014,0.3945,0.4014,11032.0],["1966-05-10",0.4014,0.4053,0.3945,0.3994,9964.0],["1966-05-11",0.3994,0.4014,0.3925,0.3925,39502.0],["1966-05-12",0.3896,0.3896,0.3827,0.3837,16014.0],["1966-05-13",0.3837,0.3876,0.3777,0.3876,28470.0],["1966-05-16",0.3876,0.3915,0.3817,0.3817,20996.0],["1966-05-17",0.3847,0.3926,0.3847,0.3916,20285.0],["1966-05-18",0.3926,0.3955,0.3926,0.3955,24555.0],["1966-05-19",0.3955,0.4034,0.3945,0.4034,15302.0],["1966-05-20",0.4015,0.4015,0.3886,0.3936,16726.0],["1966-05-23",0.3936,0.3975,0.3886,0.3906,26335.0],["1966-05-24",0.3906,0.4005,0.3906,0.3955,35587.0],["1966-05-25",0.3995,0.4054,0.3995,0.4054,16370.0],["1966-05-26",0.4054,0.4064,0.3965,0.4005,18861.0],["1966-05-27",0.3975,0.3975,0.3926,0.3926,17438.0],["1966-05-31",0.3926,0.3945,0.3886,0.3916,20285.0],["1966-06-01",0.3916,0.3975,0.3886,0.3886,14235.0],["1966-06-02",0.3886,0.3916,0.3837,0.3837,17794.0],["1966-06-03",0.3837,0.3886,0.3748,0.3847,25979.0],["1966-06-06",0.3847,0.3916,0.3817,0.3876,38790.0],["1966-06-07",0.3876,0.3906,0.3856,0.3876,18861.0],["1966-06-08",0.3876,0.3876,0.3866,0.3876,18505.0],["1966-06-09",0.3827,0.3827,0.3738,0.3827,21352.0],["1966-06-10",0.3827,0.3847,0.3738,0.3738,15302.0],["1966-06-13",0.3738,0.3837,0.3589,0.3837,28826.0],["1966-06-14",0.3797,0.3797,0.3649,0.3758,16726.0],["1966-06-15",0.3758,0.3787,0.3758,0.3787,11032.0],["1966-06-16",0.3777,0.3777,0.3669,0.3698,12811.0],["1966-06-17",0.3698,0.3787,0.3649,0.3718,44128.0],["1966-06-20",0.3718,0.3718,0.3639,0.3639,40214.0],["1966-06-21",0.3639,0.3649,0.356,0.3609,20996.0],["1966-06-22",0.3609,0.3629,0.354,0.356,43060.0],["1966-06-23",0.356,0.3629,0.356,0.358,26690.0],["1966-06-24",0.358,0.3609,0.352,0.353,28114.0],["1966-06-27",0.354,0.3619,0.354,0.356,18149.0],["1966-06-28",0.356,0.357,0.353,0.357,8897.0],["1966-06-29",0.357,0.357,0.353,0.356,6762.0],["1966-06-30",0.356,0.3619,0.352,0.3619,32028.0],["1966-07-01",0.3619,0.3639,0.354,0.3599,25267.0],["1966-07-05",0.3599,0.3599,0.352,0.357,30249.0],["1966-07-06",0.357,0.3639,0.353,0.3639,17082.0],["1966-07-07",0.3639,0.3678,0.3609,0.3678,25979.0],["1966-07-08",0.3678,0.3758,0.3599,0.3639,50178.0],["1966-07-11",0.3639,0.3728,0.3609,0.3688,21352.0],["1966-07-12",0.3688,0.3758,0.3688,0.3758,23843.0],["1966-07-13",0.3758,0.3777,0.3708,0.3708,8185.0],["1966-07-14",0.3728,0.3797,0.3728,0.3728,12456.0],["1966-07-15",0.3718,0.3718,0.3688,0.3718,9253.0],["1966-07-18",0.3718,0.3767,0.3678,0.3758,23843.0],["1966-07-19",0.3758,0.3787,0.3678,0.3678,22420.0],["1966-07-20",0.3678,0.3708,0.357,0.358,32028.0],["1966-07-21",0.358,0.3639,0.357,0.357,20285.0],["1966-07-22",0.357,0.3629,0.357,0.3609,14947.0],["1966-07-25",0.3609,0.3619,0.351,0.3599,35231.0],["1966-07-26",0.3599,0.3609,0.354,0.357,32384.0],["1966-07-27",0.357,0.3599,0.356,0.356,8541.0],["1966-07-28",0.356,0.3639,0.355,0.3609,17794.0],["1966-07-29",0.3609,0.3619,0.355,0.3609,23843.0],["1966-08-01",0.3609,0.3619,0.354,0.356,21352.0],["1966-08-02",0.356,0.3589,0.356,0.356,7829.0],["1966-08-03",0.356,0.3599,0.355,0.3599,30961.0],["1966-08-04",0.3599,0.3718,0.357,0.3718,32384.0],["1966-08-05",0.3708,0.3708,0.3629,0.3629,14947.0],["1966-08-08",0.3619,0.3619,0.357,0.357,15302.0],["1966-08-09",0.357,0.3599,0.356,0.357,16726.0],["1966-08-10",0.357,0.358,0.356,0.358,10676.0],["1966-08-11",0.358,0.3599,0.353,0.354,26690.0],["1966-08-12",0.354,0.3589,0.352,0.3589,21352.0],["1966-08-15",0.357,0.357,0.3491,0.356,23488.0],["1966-08-16",0.358,0.358,0.35,0.356,38434.0],["1966-08-17",0.356,0.357,0.352,0.353,13879.0],["1966-08-18",0.353,0.354,0.348,0.354,14947.0],["1966-08-19",0.354,0.354,0.3411,0.345,38434.0],["1966-08-22",0.345,0.346,0.3222,0.3232,37367.0],["1966-08-23",0.3232,0.3301,0.3222,0.3261,20641.0],["1966-08-24",0.3261,0.3261,0.3202,0.3202,13523.0],["1966-08-25",0.3202,0.3261,0.3182,0.3222,24555.0],["1966-08-26",0.3222,0.3242,0.3182,0.3222,22776.0],["1966-08-29",0.3202,0.3202,0.3152,0.3152,21352.0],["1966-08-30",0.3152,0.3202,0.3102,0.3122,33808.0],["1966-08-31",0.3132,0.3192,0.3132,0.3142,16370.0],["1966-09-01",0.3152,0.3252,0.3152,0.3182,53381.0],["1966-09-02",0.3182,0.3281,0.3142,0.3281,65125.0],["1966-09-06",0.3281,0.3331,0.3252,0.3301,17438.0],["1966-09-07",0.3301,0.3341,0.3222,0.3252,26690.0],["1966-09-08",0.3281,0.346,0.3281,0.346,27046.0],["1966-09-09",0.346,0.356,0.3421,0.348,16726.0],["1966-09-12",0.348,0.353,0.344,0.344,19573.0],["1966-09-13",0.351,0.358,0.351,0.355,18505.0],["1966-09-14",0.358,0.3659,0.358,0.358,31673.0],["1966-09-15",0.356,0.356,0.352,0.356,8897.0],["1966-09-16",0.356,0.36,0.353,0.358,13879.0],["1966-09-19",0.3619,0.3719,0.3619,0.3719,8185.0],["1966-09-20",0.3669,0.3669,0.3629,0.3629,5338.0],["1966-09-21",0.36,0.36,0.354,0.358,6406.0],["1966-09-22",0.358,0.359,0.353,0.356,7117.0],["1966-09-23",0.356,0.358,0.354,0.354,14591.0],["1966-09-26",0.354,0.354,0.35,0.35,52669.0],["1966-09-27",0.346,0.346,0.3391,0.3401,9964.0],["1966-09-28",0.3401,0.346,0.3391,0.3421,10676.0],["1966-09-29",0.3421,0.345,0.3142,0.3242,32384.0],["1966-09-30",0.3242,0.3321,0.3202,0.3321,14591.0],["1966-10-03",0.3311,0.3311,0.3232,0.3261,18149.0],["1966-10-04",0.3261,0.3341,0.3202,0.3202,16370.0],["1966-10-05",0.3202,0.3371,0.3202,0.3341,18505.0],["1966-10-06",0.3341,0.344,0.3311,0.3421,9964.0],["1966-10-07",0.3421,0.344,0.3341,0.3351,21352.0],["1966-10-10",0.3351,0.3411,0.3351,0.3411,8541.0],["1966-10-11",0.3411,0.344,0.3391,0.3391,30961.0],["1966-10-12",0.3391,0.344,0.3381,0.3411,32028.0],["1966-10-13",0.343,0.358,0.343,0.346,24911.0],["1966-10-14",0.35,0.3639,0.35,0.354,17082.0],["1966-10-17",0.354,0.3729,0.351,0.3659,20641.0],["1966-10-18",0.3659,0.3898,0.3659,0.3898,31317.0],["1966-10-19",0.3898,0.3898,0.3788,0.3788,16726.0],["1966-10-20",0.3818,0.3888,0.3818,0.3868,21352.0],["1966-10-21",0.3868,0.3878,0.3759,0.3759,17082.0],["1966-10-24",0.3759,0.3848,0.3729,0.3729,11032.0],["1966-10-25",0.3729,0.3769,0.3619,0.3619,16726.0],["1966-10-26",0.3669,0.3858,0.3669,0.3858,14235.0],["1966-10-27",0.3858,0.3898,0.3769,0.3898,10676.0],["1966-10-28",0.3878,0.3878,0.3729,0.3788,10676.0],["1966-10-31",0.3788,0.3838,0.3759,0.3759,7829.0],["1966-11-01",0.3759,0.3759,0.3699,0.3729,6050.0],["1966-11-02",0.3729,0.3749,0.3669,0.3669,8185.0],["1966-11-03",0.3669,0.3739,0.3609,0.3639,15658.0],["1966-11-04",0.3659,0.3808,0.3659,0.3739,13523.0],["1966-11-07",0.3739,0.3788,0.3659,0.3689,13167.0],["1966-11-09",0.3689,0.3709,0.3609,0.3629,12456.0],["1966-11-10",0.3649,0.3798,0.3649,0.3649,9253.0],["1966-11-11",0.3689,0.3798,0.3689,0.3749,5338.0],["1966-11-14",0.3749,0.3808,0.3709,0.3709,7473.0],["1966-11-15",0.3699,0.3699,0.3649,0.3679,8897.0],["1966-11-16",0.3679,0.3749,0.3639,0.3669,16014.0],["1966-11-17",0.3699,0.3759,0.3699,0.3759,9253.0],["1966-11-18",0.3759,0.3809,0.3759,0.3769,9253.0],["1966-11-21",0.3769,0.3769,0.3709,0.3719,49110.0],["1966-11-22",0.3719,0.3759,0.3689,0.3729,5694.0],["1966-11-23",0.3719,0.3719,0.3639,0.3679,4982.0],["1966-11-25",0.3679,0.3699,0.3659,0.3699,12811.0],["1966-11-28",0.3739,0.3839,0.3739,0.3839,16726.0],["1966-11-29",0.3839,0.3839,0.3779,0.3829,8185.0],["1966-11-30",0.3829,0.3839,0.3739,0.3759,7117.0],["1966-12-01",0.3759,0.3809,0.3659,0.3659,8185.0],["1966-12-02",0.3699,0.3809,0.3699,0.3759,7473.0],["1966-12-05",0.3759,0.3839,0.3759,0.3819,16370.0],["1966-12-06",0.3819,0.3829,0.3789,0.3819,8185.0],["1966-12-07",0.3819,0.3819,0.3789,0.3819,7829.0],["1966-12-08",0.3819,0.3839,0.3799,0.3809,9964.0],["1966-12-09",0.3809,0.3839,0.3759,0.3839,16370.0],["1966-12-12",0.3839,0.3939,0.3799,0.3939,36299.0],["1966-12-13",0.3939,0.3999,0.3889,0.3959,15302.0],["1966-12-14",0.3959,0.3999,0.3929,0.3999,19573.0],["1966-12-15",0.3999,0.3999,0.3919,0.3979,48754.0],["1966-12-16",0.3979,0.4019,0.3959,0.3999,50178.0],["1966-12-19",0.3999,0.4009,0.3919,0.3939,18861.0],["1966-12-20",0.3939,0.3999,0.3939,0.3989,31317.0],["1966-12-21",0.3989,0.3999,0.3939,0.3979,32384.0],["1966-12-22",0.3979,0.3999,0.3889,0.3999,26335.0],["1966-12-23",0.3999,0.3999,0.3919,0.3999,25623.0],["1966-12-27",0.3999,0.4009,0.3919,0.3999,39146.0],["1966-12-28",0.3999,0.3999,0.3899,0.3999,32384.0],["1966-12-29",0.3999,0.4009,0.3959,0.3999,13167.0],["1966-12-30",0.3999,0.4039,0.3979,0.3979,4270.0],["1967-01-03",0.3979,0.3999,0.3859,0.3859,8185.0],["1967-01-04",0.3859,0.3869,0.3849,0.3849,1068.0],["1967-01-05",0.3849,0.3909,0.3849,0.3899,7473.0],["1967-01-06",0.3899,0.3939,0.3839,0.3899,16370.0],["1967-01-09",0.3879,0.3879,0.3839,0.3839,8185.0],["1967-01-10",0.3809,0.3809,0.3729,0.3809,12100.0],["1967-01-11",0.3809,0.3829,0.3759,0.3759,10676.0],["1967-01-12",0.3759,0.3799,0.3749,0.3799,18149.0],["1967-01-13",0.3799,0.3859,0.3749,0.3859,10676.0],["1967-01-16",0.3859,0.3919,0.3779,0.3889,8541.0],["1967-01-17",0.3909,0.3999,0.3909,0.3999,26690.0],["1967-01-18",0.3999,0.4009,0.3979,0.4009,7117.0],["1967-01-19",0.4009,0.4009,0.3949,0.3969,6762.0],["1967-01-20",0.3959,0.3959,0.3879,0.3959,5694.0],["1967-01-23",0.3959,0.3979,0.3889,0.3979,6406.0],["1967-01-24",0.3959,0.3959,0.3819,0.3869,13879.0],["1967-01-25",0.3869,0.3899,0.3839,0.3889,9609.0],["1967-01-26",0.3869,0.3869,0.3809,0.3829,4982.0],["1967-01-27",0.3829,0.3909,0.3829,0.3859,10320.0],["1967-01-30",0.3859,0.3859,0.3779,0.3779,17794.0],["1967-01-31",0.3779,0.3819,0.3769,0.3779,8185.0],["1967-02-01",0.3779,0.3809,0.3759,0.3759,12456.0],["1967-02-02",0.3759,0.3919,0.3759,0.3869,25267.0],["1967-02-03",0.3909,0.3979,0.3909,0.3979,10320.0],["1967-02-06",0.3979,0.4039,0.3939,0.4029,33808.0],["1967-02-07",0.4019,0.4019,0.3919,0.4019,8541.0],["1967-02-08",0.4019,0.4019,0.3919,0.3929,9964.0],["1967-02-09",0.3929,0.3979,0.3839,0.3839,21352.0],["1967-02-10",0.3839,0.3859,0.3779,0.3799,17082.0],["1967-02-13",0.3809,0.3849,0.3809,0.3809,7117.0],["1967-02-14",0.3829,0.3889,0.3769,0.3789,20641.0],["1967-02-15",0.3789,0.3859,0.3779,0.3839,19929.0],["1967-02-16",0.3849,0.3889,0.3849,0.3859,8185.0],["1967-02-17",0.3859,0.3919,0.3859,0.3899,23132.0],["1967-02-20",0.3899,0.3909,0.3819,0.3819,8897.0],["1967-02-21",0.3819,0.3849,0.3789,0.3789,7117.0],["1967-02-23",0.3789,0.3819,0.3779,0.3819,10320.0],["1967-02-24",0.3819,0.3919,0.3789,0.3919,29537.0],["1967-02-27",0.3909,0.3909,0.3849,0.3859,15658.0],["1967-02-28",0.3859,0.3899,0.3809,0.3899,38078.0],["1967-03-01",0.3899,0.3899,0.3819,0.3819,11744.0],["1967-03-02",0.3819,0.3879,0.3799,0.3879,8185.0],["1967-03-03",0.3879,0.3889,0.3809,0.3809,7473.0],["1967-03-06",0.3829,0.3909,0.3829,0.3829,7829.0],["1967-03-07",0.3829,0.3889,0.3829,0.3889,5694.0],["1967-03-08",0.3889,0.3899,0.3819,0.3879,17438.0],["1967-03-09",0.3879,0.3889,0.3789,0.3859,22420.0],["1967-03-10",0.3859,0.394,0.3779,0.3779,25979.0],["1967-03-13",0.3779,0.3869,0.3779,0.3849,9253.0],["1967-03-14",0.3849,0.3849,0.3779,0.3799,16726.0],["1967-03-15",0.3819,0.3919,0.3819,0.3919,30249.0],["1967-03-16",0.3919,0.394,0.3889,0.3899,24555.0],["1967-03-17",0.3899,0.3919,0.3839,0.3919,11388.0],["1967-03-20",0.394,0.398,0.394,0.394,19573.0],["1967-03-21",0.394,0.399,0.3899,0.3899,14235.0],["1967-03-22",0.3899,0.3919,0.3799,0.3839,4626.0],["1967-03-23",0.3839,0.3899,0.3799,0.3879,47331.0],["1967-03-27",0.3879,0.394,0.3839,0.394,35587.0],["1967-03-28",0.394,0.394,0.3839,0.3839,12811.0],["1967-03-29",0.3869,0.394,0.3869,0.394,11744.0],["1967-03-30",0.394,0.394,0.3869,0.3909,7473.0],["1967-03-31",0.3922,0.402,0.3922,0.402,18149.0],["1967-04-03",0.402,0.402,0.394,0.401,21352.0],["1967-04-04",0.401,0.401,0.3829,0.394,22064.0],["1967-04-05",0.3909,0.3909,0.3829,0.3829,8897.0],["1967-04-06",0.3829,0.3839,0.3819,0.3839,16014.0],["1967-04-07",0.3839,0.3859,0.3809,0.3859,25979.0],["1967-04-10",0.3859,0.3889,0.3809,0.3889,12100.0],["1967-04-11",0.3889,0.3919,0.3839,0.3839,16726.0],["1967-04-12",0.3839,0.3879,0.3829,0.3829,4982.0],["1967-04-13",0.3829,0.3879,0.3809,0.3819,20996.0],["1967-04-14",0.3839,0.3899,0.3839,0.3859,35943.0],["1967-04-17",0.3859,0.3859,0.3819,0.3839,16014.0],["1967-04-18",0.3869,0.394,0.3869,0.3909,120641.0],["1967-04-19",0.3909,0.395,0.3899,0.3899,31673.0],["1967-04-20",0.3899,0.394,0.3859,0.3889,31673.0],["1967-04-21",0.3889,0.3929,0.3809,0.3889,21352.0],["1967-04-24",0.3889,0.394,0.3889,0.394,19573.0],["1967-04-25",0.394,0.394,0.3889,0.3889,16370.0],["1967-04-26",0.3889,0.3919,0.3879,0.3919,18861.0],["1967-04-27",0.3899,0.3899,0.3819,0.3849,13167.0],["1967-04-28",0.3859,0.397,0.3859,0.3919,25623.0],["1967-05-01",0.3899,0.3899,0.3849,0.3849,16014.0],["1967-05-02",0.3849,0.3889,0.3789,0.3839,29181.0],["1967-05-03",0.3839,0.3849,0.3779,0.3789,19573.0],["1967-05-04",0.3789,0.3849,0.3789,0.3839,23132.0],["1967-05-05",0.3839,0.3859,0.3779,0.3809,17082.0],["1967-05-08",0.3809,0.3839,0.3809,0.3839,5338.0],["1967-05-09",0.3839,0.3839,0.3789,0.3799,8541.0],["1967-05-10",0.3779,0.3779,0.3698,0.3759,38434.0],["1967-05-11",0.3759,0.3759,0.3658,0.3728,9964.0],["1967-05-12",0.3718,0.3718,0.3618,0.3628,33808.0],["1967-05-15",0.3628,0.3728,0.3628,0.3728,34164.0],["1967-05-16",0.3749,0.3759,0.3658,0.3708,25267.0],["1967-05-17",0.3708,0.3749,0.3638,0.3698,13167.0],["1967-05-18",0.3678,0.3678,0.3648,0.3678,14235.0],["1967-05-19",0.3678,0.3688,0.3658,0.3678,22776.0],["1967-05-22",0.3678,0.3678,0.3648,0.3648,30249.0],["1967-05-23",0.3648,0.3739,0.3638,0.3718,30961.0],["1967-05-24",0.3718,0.3739,0.3648,0.3648,32384.0],["1967-05-25",0.3648,0.3718,0.3648,0.3658,9964.0],["1967-05-26",0.3658,0.3658,0.3648,0.3658,7473.0],["1967-05-29",0.3658,0.3688,0.3577,0.3577,12100.0],["1967-05-31",0.3577,0.3617,0.3476,0.3516,14591.0],["1967-06-01",0.3516,0.3577,0.3496,0.3557,13523.0],["1967-06-02",0.3557,0.3607,0.3516,0.3567,16014.0],["1967-06-05",0.3567,0.3577,0.3435,0.3496,17794.0],["1967-06-06",0.3496,0.3516,0.3435,0.3456,41281.0],["1967-06-07",0.3456,0.3456,0.3435,0.3456,12100.0],["1967-06-08",0.3456,0.3547,0.3435,0.3516,12456.0],["1967-06-09",0.3486,0.3486,0.3395,0.3476,28826.0],["1967-06-12",0.3476,0.3496,0.3446,0.3476,25623.0],["1967-06-13",0.3476,0.3506,0.3456,0.3476,54093.0],["1967-06-14",0.3476,0.3476,0.3446,0.3456,14947.0],["1967-06-15",0.3466,0.3536,0.3466,0.3536,20996.0],["1967-06-16",0.3567,0.3698,0.3567,0.3567,17082.0],["1967-06-19",0.3567,0.3627,0.3516,0.3567,22420.0],["1967-06-20",0.3567,0.3587,0.3547,0.3557,13523.0],["1967-06-21",0.3557,0.3718,0.3516,0.3708,23132.0],["1967-06-22",0.3708,0.3759,0.3627,0.3688,20641.0],["1967-06-23",0.3698,0.3759,0.3698,0.3759,17794.0],["1967-06-26",0.3718,0.3718,0.3567,0.3597,30961.0],["1967-06-27",0.3597,0.3638,0.3587,0.3597,8897.0],["1967-06-28",0.3597,0.3638,0.3547,0.3607,30605.0],["1967-06-29",0.3577,0.3577,0.3547,0.3577,12456.0],["1967-06-30",0.3577,0.3597,0.3496,0.3557,23488.0],["1967-07-03",0.3557,0.3577,0.3486,0.3506,23488.0],["1967-07-05",0.3506,0.3567,0.3486,0.3557,10320.0],["1967-07-06",0.3557,0.3587,0.3536,0.3587,6050.0],["1967-07-07",0.3587,0.3597,0.3496,0.3506,10676.0],["1967-07-10",0.3506,0.3547,0.3466,0.3496,36299.0],["1967-07-11",0.3496,0.3496,0.3456,0.3456,55872.0],["1967-07-12",0.3456,0.3466,0.3435,0.3435,22064.0],["1967-07-13",0.3446,0.3597,0.3446,0.3476,20996.0],["1967-07-14",0.3476,0.3516,0.3425,0.3516,25623.0],["1967-07-17",0.3516,0.3536,0.3476,0.3536,30961.0],["1967-07-18",0.3516,0.3516,0.3456,0.3456,13167.0],["1967-07-19",0.3476,0.3577,0.3476,0.3567,17082.0],["1967-07-20",0.3567,0.3617,0.3557,0.3607,31673.0],["1967-07-21",0.3607,0.3607,0.3547,0.3577,9253.0],["1967-07-24",0.3577,0.3607,0.3506,0.3607,14235.0],["1967-07-25",0.3607,0.3617,0.3516,0.3536,28826.0],["1967-07-26",0.3536,0.3648,0.3496,0.3638,30961.0],["1967-07-27",0.3627,0.3627,0.3577,0.3597,19929.0],["1967-07-28",0.3597,0.3648,0.3567,0.3627,25623.0],["1967-07-31",0.3627,0.3648,0.3627,0.3627,10676.0],["1967-08-01",0.3638,0.3668,0.3638,0.3658,25267.0],["1967-08-02",0.3658,0.3688,0.3638,0.3688,33096.0],["1967-08-03",0.3688,0.3688,0.3638,0.3638,17794.0],["1967-08-04",0.3638,0.3658,0.3617,0.3627,30249.0],["1967-08-07",0.3627,0.3638,0.3476,0.3597,66192.0],["1967-08-08",0.3597,0.3597,0.3466,0.3476,48754.0],["1967-08-09",0.3476,0.3506,0.3456,0.3506,10320.0],["1967-08-10",0.3506,0.3536,0.3476,0.3516,6762.0],["1967-08-11",0.3506,0.3506,0.3415,0.3476,29893.0],["1967-08-14",0.3496,0.3496,0.3435,0.3476,38434.0],["1967-08-15",0.3486,0.3547,0.3486,0.3486,23488.0],["1967-08-16",0.3486,0.3486,0.3456,0.3466,8897.0],["1967-08-17",0.3466,0.3496,0.3415,0.3486,29181.0],["1967-08-18",0.3486,0.3486,0.3415,0.3415,24199.0],["1967-08-21",0.3415,0.3476,0.3395,0.3395,39146.0],["1967-08-22",0.3395,0.3456,0.3384,0.3415,21352.0],["1967-08-23",0.3415,0.3425,0.3374,0.3374,11744.0],["1967-08-24",0.3374,0.3405,0.3293,0.3293,22776.0],["1967-08-25",0.3334,0.3405,0.3334,0.3354,16014.0],["1967-08-28",0.3354,0.3435,0.3313,0.3313,19929.0],["1967-08-29",0.3313,0.3415,0.3313,0.3323,19217.0],["1967-08-30",0.3334,0.3395,0.3334,0.3334,12811.0],["1967-08-31",0.3334,0.3425,0.3334,0.3425,21708.0],["1967-09-01",0.3415,0.3415,0.3334,0.3334,5694.0],["1967-09-05",0.3344,0.3466,0.3344,0.3374,24555.0],["1967-09-06",0.3354,0.3354,0.3334,0.3334,42705.0],["1967-09-07",0.3334,0.3374,0.3323,0.3334,20996.0],["1967-09-08",0.3344,0.3384,0.3344,0.3374,30249.0],["1967-09-11",0.3384,0.3456,0.3384,0.3445,13523.0],["1967-09-12",0.3445,0.3537,0.3415,0.3456,33096.0],["1967-09-13",0.3476,0.3527,0.3476,0.3506,11388.0],["1967-09-14",0.3527,0.3598,0.3527,0.3527,14947.0],["1967-09-15",0.3547,0.3598,0.3547,0.3557,14591.0],["1967-09-18",0.3557,0.3638,0.3557,0.3598,20285.0],["1967-09-19",0.3578,0.3578,0.3517,0.3517,44128.0],["1967-09-20",0.3496,0.3496,0.3435,0.3496,41637.0],["1967-09-21",0.3517,0.3628,0.3517,0.3608,33452.0],["1967-09-22",0.3608,0.3618,0.3578,0.3588,30961.0],["1967-09-25",0.3557,0.3557,0.3435,0.3456,18861.0],["1967-09-26",0.3456,0.3527,0.3435,0.3476,11744.0],["1967-09-27",0.3476,0.3506,0.3445,0.3506,17082.0],["1967-09-28",0.3506,0.3578,0.3496,0.3537,22064.0],["1967-09-29",0.3537,0.3537,0.3496,0.3496,12456.0],["1967-10-02",0.3496,0.3567,0.3496,0.3557,8185.0],["1967-10-03",0.3557,0.3578,0.3506,0.3537,17438.0],["1967-10-04",0.3537,0.3537,0.3506,0.3506,11744.0],["1967-10-05",0.3506,0.3567,0.3496,0.3496,9609.0],["1967-10-06",0.3496,0.3537,0.3496,0.3496,13167.0],["1967-10-09",0.3496,0.3578,0.3496,0.3496,32028.0],["1967-10-10",0.3496,0.3506,0.3466,0.3466,9253.0],["1967-10-11",0.3466,0.3496,0.3425,0.3425,26690.0],["1967-10-12",0.3425,0.3445,0.3405,0.3445,9609.0],["1967-10-13",0.3445,0.3496,0.3405,0.3405,29537.0],["1967-10-16",0.3395,0.3395,0.3293,0.3334,5694.0],["1967-10-17",0.3334,0.3415,0.3334,0.3364,13167.0],["1967-10-18",0.3364,0.3405,0.3334,0.3344,9253.0],["1967-10-19",0.3344,0.3435,0.3334,0.3354,20285.0],["1967-10-20",0.3354,0.3405,0.3334,0.3364,23132.0],["1967-10-23",0.3364,0.3374,0.3334,0.3344,14591.0],["1967-10-24",0.3344,0.3395,0.3334,0.3364,19217.0],["1967-10-25",0.3364,0.3435,0.3354,0.3354,19217.0],["1967-10-26",0.3354,0.3425,0.3334,0.3334,10676.0],["1967-10-27",0.3334,0.3384,0.3334,0.3334,27758.0],["1967-10-30",0.3334,0.3334,0.3262,0.3293,32740.0],["1967-10-31",0.3293,0.3334,0.3252,0.3273,20996.0],["1967-11-01",0.3273,0.3293,0.3212,0.3273,22420.0],["1967-11-02",0.3273,0.3334,0.3212,0.3232,30605.0],["1967-11-03",0.3232,0.3252,0.313,0.313,26690.0],["1967-11-06",0.313,0.3242,0.309,0.3222,27758.0],["1967-11-08",0.3222,0.3232,0.31,0.31,41281.0],["1967-11-09",0.31,0.3222,0.31,0.3201,28470.0],["1967-11-10",0.3201,0.3252,0.3171,0.3232,20641.0],["1967-11-13",0.3232,0.3334,0.3201,0.3313,33452.0],["1967-11-14",0.3334,0.3334,0.3242,0.3262,30249.0],["1967-11-15",0.3262,0.3272,0.3231,0.3242,28114.0],["1967-11-16",0.3242,0.3293,0.3191,0.3252,139146.0],["1967-11-17",0.3252,0.3385,0.3211,0.3385,23132.0],["1967-11-20",0.3293,0.3293,0.3109,0.3272,50890.0],["1967-11-21",0.3272,0.3323,0.3201,0.3323,23843.0],["1967-11-22",0.3313,0.3313,0.3231,0.3283,21708.0],["1967-11-24",0.3283,0.3323,0.3283,0.3283,20285.0],["1967-11-27",0.3313,0.3385,0.3313,0.3375,18149.0],["1967-11-28",0.3405,0.3456,0.3405,0.3456,34875.0],["1967-11-29",0.3456,0.3559,0.3436,0.3559,44840.0],["1967-11-30",0.3559,0.3559,0.3436,0.3436,53025.0],["1967-12-01",0.3436,0.3456,0.3395,0.3416,8541.0],["1967-12-04",0.3416,0.3497,0.3334,0.3334,19217.0],["1967-12-05",0.3364,0.3436,0.3364,0.3416,15658.0],["1967-12-06",0.3416,0.3436,0.3354,0.3395,26690.0],["1967-12-07",0.3416,0.3436,0.3416,0.3436,22420.0],["1967-12-08",0.3436,0.3487,0.3416,0.3487,51601.0],["1967-12-11",0.3487,0.3548,0.3436,0.3518,18861.0],["1967-12-12",0.3518,0.3559,0.3518,0.3518,20996.0],["1967-12-13",0.3518,0.36,0.3477,0.3569,27046.0],["1967-12-14",0.36,0.3681,0.36,0.36,50890.0],["1967-12-15",0.36,0.363,0.3579,0.362,32740.0],["1967-12-18",0.363,0.3743,0.363,0.3743,33096.0],["1967-12-19",0.3743,0.3794,0.3681,0.3702,20996.0],["1967-12-20",0.3702,0.3743,0.3681,0.3743,27046.0],["1967-12-21",0.3743,0.3753,0.364,0.364,18149.0],["1967-12-22",0.364,0.3712,0.36,0.361,16014.0],["1967-12-26",0.361,0.3651,0.36,0.36,7117.0],["1967-12-27",0.36,0.3692,0.36,0.36,28114.0],["1967-12-28",0.361,0.3763,0.361,0.3763,20641.0],["1967-12-29",0.3753,0.3753,0.3702,0.3743,12811.0],["1968-01-02",0.3743,0.3825,0.3702,0.3825,18861.0],["1968-01-03",0.3784,0.3784,0.3743,0.3743,12811.0],["1968-01-04",0.3743,0.3784,0.3692,0.3784,60142.0],["1968-01-05",0.3784,0.3835,0.3743,0.3835,18861.0],["1968-01-08",0.3835,0.3865,0.3825,0.3855,26335.0],["1968-01-09",0.3855,0.3865,0.3825,0.3825,20285.0],["1968-01-10",0.3825,0.3845,0.3814,0.3835,8541.0],["1968-01-11",0.3835,0.3876,0.3804,0.3876,24911.0],["1968-01-12",0.3886,0.3917,0.3886,0.3886,22776.0],["1968-01-15",0.3886,0.3927,0.3865,0.3927,20996.0],["1968-01-16",0.3927,0.3937,0.3855,0.3937,22776.0],["1968-01-17",0.3917,0.3917,0.3886,0.3886,15302.0],["1968-01-18",0.3886,0.3896,0.3835,0.3845,24199.0],["1968-01-19",0.3845,0.3906,0.3835,0.3896,22420.0],["1968-01-22",0.3865,0.3865,0.3845,0.3845,6762.0],["1968-01-23",0.3825,0.3825,0.3804,0.3825,13879.0],["1968-01-24",0.3835,0.3917,0.3835,0.3845,10320.0],["1968-01-25",0.3845,0.3865,0.3804,0.3835,17082.0],["1968-01-26",0.3835,0.3845,0.3804,0.3804,10320.0],["1968-01-29",0.3804,0.3835,0.3784,0.3814,9609.0],["1968-01-30",0.3814,0.3835,0.3784,0.3825,18861.0],["1968-01-31",0.3794,0.3794,0.3743,0.3743,10676.0],["1968-02-01",0.3743,0.3763,0.3743,0.3743,6050.0],["1968-02-02",0.3743,0.3743,0.3702,0.3702,16370.0],["1968-02-05",0.3702,0.3722,0.361,0.363,13167.0],["1968-02-06",0.363,0.3681,0.36,0.36,13167.0],["1968-02-07",0.363,0.3763,0.363,0.3722,20996.0],["1968-02-08",0.3733,0.3763,0.3733,0.3763,9964.0],["1968-02-09",0.3784,0.3804,0.3743,0.3763,11032.0],["1968-02-13",0.3763,0.3763,0.364,0.3671,19929.0],["1968-02-14",0.3671,0.3671,0.363,0.366,28826.0],["1968-02-15",0.366,0.3671,0.3619,0.3671,9253.0],["1968-02-16",0.363,0.363,0.3506,0.3506,21352.0],["1968-02-19",0.3537,0.3619,0.3537,0.3619,11388.0],["1968-02-20",0.3619,0.366,0.3506,0.3506,20996.0],["1968-02-21",0.3516,0.3558,0.3516,0.3547,3203.0],["1968-02-23",0.3547,0.3609,0.3506,0.3568,12100.0],["1968-02-26",0.3568,0.3599,0.3496,0.3558,13523.0],["1968-02-27",0.3558,0.364,0.3547,0.364,5694.0],["1968-02-28",0.364,0.365,0.3619,0.364,9609.0],["1968-02-29",0.3609,0.3609,0.3547,0.3547,13879.0],["1968-03-01",0.3547,0.3619,0.3537,0.3619,7829.0],["1968-03-04",0.3619,0.365,0.3506,0.3516,16014.0],["1968-03-05",0.3516,0.3568,0.3506,0.3516,12811.0],["1968-03-06",0.3516,0.3599,0.3516,0.3537,31673.0],["1968-03-07",0.3537,0.3558,0.3496,0.3558,20641.0],["1968-03-08",0.3537,0.3537,0.3496,0.3516,25623.0],["1968-03-11",0.3516,0.3537,0.3486,0.3537,12811.0],["1968-03-12",0.3537,0.3558,0.3496,0.3558,18861.0],["1968-03-13",0.3558,0.3568,0.3496,0.3568,19217.0],["1968-03-14",0.3537,0.3537,0.3444,0.3486,16370.0],["1968-03-15",0.3486,0.3516,0.3455,0.3516,3915.0],["1968-03-18",0.3516,0.3516,0.3434,0.3434,10320.0],["1968-03-19",0.3434,0.3537,0.3414,0.3486,21352.0],["1968-03-20",0.3486,0.3496,0.3455,0.3496,4270.0],["1968-03-21",0.3486,0.3486,0.3424,0.3424,8185.0],["1968-03-22",0.3424,0.3434,0.3372,0.3403,4982.0],["1968-03-25",0.3403,0.3414,0.3331,0.3331,15302.0],["1968-03-26",0.3321,0.3321,0.328,0.329,20285.0],["1968-03-27",0.329,0.3455,0.328,0.3444,17438.0],["1968-03-28",0.3444,0.3444,0.3383,0.3403,5338.0],["1968-03-29",0.3403,0.3444,0.3362,0.3434,11744.0],["1968-04-01",0.3434,0.3568,0.3424,0.3424,20285.0],["1968-04-02",0.3424,0.3455,0.3403,0.3403,9964.0],["1968-04-03",0.3403,0.3527,0.3383,0.3465,16370.0],["1968-04-04",0.3444,0.3444,0.3362,0.3424,29537.0],["1968-04-05",0.3424,0.3434,0.3372,0.3393,11032.0],["1968-04-08",0.3393,0.3455,0.3372,0.3372,16726.0],["1968-04-10",0.3372,0.3444,0.3331,0.3331,41993.0],["1968-04-11",0.3362,0.3486,0.3362,0.3455,22776.0],["1968-04-15",0.3455,0.3506,0.3414,0.3414,43060.0],["1968-04-16",0.3434,0.3537,0.3434,0.3496,19929.0],["1968-04-17",0.3496,0.3599,0.3496,0.3578,22420.0],["1968-04-18",0.3578,0.365,0.3547,0.363,13523.0],["1968-04-19",0.363,0.364,0.3588,0.364,8897.0],["1968-04-22",0.364,0.3671,0.3516,0.3516,14947.0],["1968-04-23",0.3516,0.3547,0.3434,0.3475,12100.0],["1968-04-24",0.3475,0.3558,0.3455,0.3455,13167.0],["1968-04-25",0.3455,0.3475,0.3424,0.3424,12100.0],["1968-04-26",0.3424,0.3475,0.3414,0.3414,7473.0],["1968-04-29",0.3414,0.3424,0.3372,0.3383,13879.0],["1968-04-30",0.3383,0.3414,0.3352,0.3372,14235.0],["1968-05-01",0.3372,0.3486,0.3342,0.3424,44840.0],["1968-05-02",0.3424,0.3444,0.3372,0.3424,13879.0],["1968-05-03",0.3434,0.3599,0.3434,0.3434,32740.0],["1968-05-06",0.3434,0.3486,0.3383,0.3414,9253.0],["1968-05-07",0.3414,0.3455,0.3342,0.3352,15658.0],["1968-05-08",0.3352,0.3496,0.3342,0.3496,14591.0],["1968-05-09",0.3496,0.3588,0.3455,0.3455,28114.0],["1968-05-10",0.3465,0.3527,0.3465,0.3465,6762.0],["1968-05-13",0.3488,0.354,0.3457,0.3457,13879.0],["1968-05-14",0.3457,0.355,0.3457,0.3457,21708.0],["1968-05-15",0.3457,0.3592,0.3436,0.353,18861.0],["1968-05-16",0.353,0.3561,0.3478,0.3499,7117.0],["1968-05-17",0.3499,0.354,0.3468,0.3468,13167.0],["1968-05-20",0.3468,0.3478,0.3354,0.3374,33808.0],["1968-05-21",0.3374,0.3457,0.3374,0.3447,16014.0],["1968-05-22",0.3447,0.3468,0.3395,0.3395,12811.0],["1968-05-23",0.3395,0.353,0.3395,0.3488,19573.0],["1968-05-24",0.3488,0.3561,0.3426,0.355,18505.0],["1968-05-27",0.355,0.3592,0.3436,0.3519,66548.0],["1968-05-28",0.3519,0.354,0.3395,0.3457,11744.0],["1968-05-29",0.3457,0.3519,0.3436,0.3436,12456.0],["1968-05-31",0.3478,0.354,0.3478,0.3519,16370.0],["1968-06-03",0.3519,0.355,0.3447,0.3447,17794.0],["1968-06-04",0.3447,0.3499,0.3416,0.3499,35231.0],["1968-06-05",0.3499,0.354,0.3499,0.354,13167.0],["1968-06-06",0.354,0.3561,0.3499,0.355,18861.0],["1968-06-07",0.355,0.355,0.3457,0.3519,16014.0],["1968-06-10",0.3519,0.3561,0.3447,0.3478,18149.0],["1968-06-11",0.3488,0.355,0.3488,0.353,25979.0],["1968-06-13",0.353,0.3561,0.3499,0.3561,27758.0],["1968-06-14",0.3571,0.3654,0.3571,0.3602,39502.0],["1968-06-17",0.3602,0.3654,0.3561,0.3561,23132.0],["1968-06-18",0.3561,0.3716,0.3561,0.3695,29893.0],["1968-06-20",0.3871,0.3964,0.3871,0.3882,92171.0],["1968-06-21",0.3882,0.3964,0.3819,0.3913,46263.0],["1968-06-24",0.3913,0.3975,0.3913,0.3964,40569.0],["1968-06-25",0.3964,0.3975,0.3892,0.3892,17438.0],["1968-06-27",0.3892,0.3913,0.3819,0.3819,16726.0],["1968-06-28",0.3819,0.3819,0.3726,0.3726,32384.0],["1968-07-01",0.3726,0.3768,0.3726,0.3726,9964.0],["1968-07-02",0.3726,0.3768,0.3726,0.3757,17082.0],["1968-07-03",0.3757,0.3809,0.3706,0.3706,18149.0],["1968-07-08",0.3706,0.3799,0.3685,0.3706,16370.0],["1968-07-09",0.3706,0.3768,0.3706,0.3726,13523.0],["1968-07-11",0.3737,0.3799,0.3737,0.3799,21708.0],["1968-07-12",0.3788,0.3788,0.3726,0.3726,21352.0],["1968-07-15",0.3726,0.3726,0.3664,0.3695,13523.0],["1968-07-16",0.3695,0.3726,0.3685,0.3726,8541.0],["1968-07-18",0.3695,0.3695,0.3612,0.3664,39502.0],["1968-07-19",0.3664,0.3706,0.3633,0.3633,8541.0],["1968-07-22",0.3633,0.3706,0.3623,0.3706,10676.0],["1968-07-23",0.3706,0.3747,0.3685,0.3726,11388.0],["1968-07-25",0.3726,0.3809,0.3706,0.3747,34520.0],["1968-07-26",0.3747,0.3788,0.3726,0.3768,16014.0],["1968-07-29",0.3768,0.3809,0.3706,0.3747,18149.0],["1968-07-30",0.3747,0.3799,0.3685,0.3716,17794.0],["1968-08-01",0.3726,0.3871,0.3726,0.3726,30605.0],["1968-08-02",0.3747,0.3809,0.3747,0.3809,20996.0],["1968-08-05",0.3799,0.3799,0.3747,0.3768,4270.0],["1968-08-06",0.3768,0.3799,0.3726,0.3768,11032.0],["1968-08-08",0.3768,0.3768,0.3716,0.3726,9609.0],["1968-08-09",0.3716,0.3716,0.3654,0.3654,53025.0],["1968-08-12",0.3677,0.3698,0.3583,0.3625,141637.0],["1968-08-13",0.3625,0.3646,0.3594,0.3646,18861.0],["1968-08-15",0.3646,0.3792,0.3646,0.3729,91459.0],["1968-08-16",0.3729,0.3792,0.3708,0.3708,15302.0],["1968-08-19",0.3729,0.376,0.3729,0.3729,43416.0],["1968-08-20",0.3729,0.3833,0.3708,0.3833,17794.0],["1968-08-22",0.3833,0.3833,0.3719,0.3792,25267.0],["1968-08-23",0.3813,0.3865,0.3813,0.3865,8897.0],["1968-08-26",0.3865,0.3865,0.3792,0.3792,3203.0],["1968-08-27",0.3792,0.3792,0.3708,0.3708,13523.0],["1968-08-29",0.3708,0.376,0.3708,0.375,9964.0],["1968-08-30",0.375,0.376,0.375,0.376,12811.0],["1968-09-03",0.376,0.3792,0.3729,0.375,7473.0],["1968-09-04",0.376,0.3823,0.376,0.376,14591.0],["1968-09-05",0.376,0.3813,0.376,0.3792,7473.0],["1968-09-06",0.3792,0.3813,0.3771,0.3802,15302.0],["1968-09-09",0.3792,0.3792,0.3625,0.3646,59431.0],["1968-09-10",0.3656,0.374,0.3656,0.3656,31317.0],["1968-09-12",0.3656,0.3667,0.3604,0.3625,19217.0],["1968-09-13",0.3625,0.3625,0.3583,0.3583,8185.0],["1968-09-16",0.3583,0.3625,0.3583,0.3615,7117.0],["1968-09-17",0.3583,0.3583,0.3521,0.3563,24199.0],["1968-09-19",0.3531,0.3531,0.3479,0.3479,33808.0],["1968-09-20",0.3479,0.3531,0.3469,0.351,18861.0],["1968-09-23",0.351,0.3542,0.3458,0.3458,26690.0],["1968-09-24",0.35,0.3573,0.35,0.3573,25979.0],["1968-09-26",0.3583,0.3656,0.3583,0.3594,30249.0],["1968-09-27",0.3594,0.3625,0.3573,0.3604,32740.0],["1968-09-30",0.3604,0.3615,0.3583,0.3583,6762.0],["1968-10-01",0.3583,0.3604,0.3583,0.3583,21708.0],["1968-10-03",0.3594,0.3656,0.3594,0.3615,39502.0],["1968-10-04",0.3615,0.3615,0.3563,0.3573,24199.0],["1968-10-07",0.3573,0.3583,0.3531,0.3552,14591.0],["1968-10-08",0.3542,0.3542,0.3438,0.3438,38434.0],["1968-10-10",0.3438,0.3479,0.3396,0.3417,235943.0],["1968-10-11",0.3417,0.3521,0.3417,0.35,199644.0],["1968-10-14",0.35,0.3521,0.3458,0.349,18861.0],["1968-10-15",0.349,0.349,0.3375,0.3417,38078.0],["1968-10-17",0.3469,0.3542,0.3469,0.3469,72598.0],["1968-10-18",0.3469,0.3531,0.3427,0.3531,44484.0],["1968-10-21",0.3531,0.3552,0.35,0.35,41281.0],["1968-10-22",0.35,0.3521,0.3458,0.349,98577.0],["1968-10-24",0.351,0.3583,0.351,0.3542,101068.0],["1968-10-25",0.3542,0.3583,0.35,0.3542,302491.0],["1968-10-28",0.3563,0.3625,0.3563,0.3625,39858.0],["1968-10-29",0.3615,0.3615,0.3542,0.3552,27402.0],["1968-10-31",0.3552,0.3604,0.3542,0.3604,87544.0],["1968-11-01",0.3604,0.3625,0.3542,0.3583,46975.0],["1968-11-04",0.3583,0.3583,0.3542,0.3542,40925.0],["1968-11-06",0.3542,0.3573,0.3542,0.3563,15658.0],["1968-11-07",0.3563,0.3573,0.3542,0.3552,41281.0],["1968-11-08",0.3576,0.3618,0.3565,0.3607,32740.0],["1968-11-12",0.3607,0.3701,0.3586,0.3701,37011.0],["1968-11-13",0.3722,0.3838,0.3722,0.3817,35587.0],["1968-11-14",0.3817,0.3943,0.3817,0.3911,27046.0],["1968-11-15",0.3911,0.3943,0.3901,0.3922,32384.0],["1968-11-18",0.3922,0.41,0.3901,0.3943,65480.0],["1968-11-19",0.3943,0.3995,0.3901,0.3995,37011.0],["1968-11-21",0.3943,0.3943,0.3817,0.3869,29181.0],["1968-11-22",0.3869,0.3932,0.3827,0.388,81139.0],["1968-11-25",0.388,0.3943,0.388,0.3932,23488.0],["1968-11-26",0.3932,0.3985,0.3932,0.3932,40214.0],["1968-11-27",0.3932,0.3964,0.3932,0.3932,36655.0],["1968-11-29",0.3932,0.3964,0.3827,0.3827,36655.0],["1968-12-02",0.3827,0.3943,0.3796,0.3943,54804.0],["1968-12-03",0.3901,0.3901,0.3859,0.3859,24199.0],["1968-12-05",0.3859,0.3859,0.3785,0.3785,16014.0],["1968-12-06",0.3785,0.3859,0.3775,0.3785,22420.0],["1968-12-09",0.3806,0.3848,0.3806,0.3848,82206.0],["1968-12-10",0.3848,0.3901,0.3848,0.3859,144484.0],["1968-12-12",0.3859,0.388,0.3827,0.388,85765.0],["1968-12-13",0.3859,0.3859,0.3764,0.3764,44128.0],["1968-12-16",0.3764,0.3806,0.3743,0.3743,18861.0],["1968-12-17",0.3743,0.3743,0.366,0.366,9964.0],["1968-12-19",0.3712,0.3775,0.3712,0.3733,23843.0],["1968-12-20",0.3733,0.3775,0.3733,0.3764,25623.0],["1968-12-23",0.3764,0.3817,0.3733,0.3796,48754.0],["1968-12-24",0.3743,0.3743,0.3618,0.3628,17082.0],["1968-12-26",0.366,0.3754,0.366,0.3691,12100.0],["1968-12-27",0.3691,0.3733,0.3691,0.3701,15658.0],["1968-12-30",0.3701,0.3743,0.367,0.3691,20996.0],["1968-12-31",0.3691,0.3743,0.3597,0.366,23843.0],["1969-01-02",0.366,0.3712,0.3628,0.3712,8541.0],["1969-01-03",0.368,0.368,0.3628,0.3628,10320.0],["1969-01-06",0.3628,0.3649,0.3607,0.3618,11032.0],["1969-01-07",0.3618,0.3649,0.3597,0.3597,19929.0],["1969-01-08",0.3607,0.3639,0.3607,0.3607,11744.0],["1969-01-09",0.3597,0.3597,0.3534,0.3534,22064.0],["1969-01-10",0.3544,0.3586,0.3544,0.3555,857295.0],["1969-01-13",0.3555,0.3597,0.3544,0.3597,11032.0],["1969-01-14",0.3597,0.3597,0.3544,0.3576,187900.0],["1969-01-15",0.3576,0.3607,0.3544,0.3544,43772.0],["1969-01-16",0.3555,0.3607,0.3555,0.3555,27758.0],["1969-01-17",0.3565,0.3607,0.3565,0.3576,27402.0],["1969-01-20",0.3576,0.3618,0.3534,0.3607,37722.0],["1969-01-21",0.3607,0.3628,0.3576,0.3607,20996.0],["1969-01-22",0.3607,0.3701,0.3586,0.3691,33096.0],["1969-01-23",0.3701,0.3712,0.3701,0.3701,8185.0],["1969-01-24",0.3743,0.3943,0.3743,0.388,30961.0],["1969-01-27",0.388,0.388,0.3806,0.3806,16726.0],["1969-01-28",0.3806,0.388,0.3785,0.3817,29537.0],["1969-01-29",0.3827,0.3859,0.3827,0.3848,13167.0],["1969-01-30",0.3848,0.3869,0.3827,0.3859,17438.0],["1969-01-31",0.3859,0.3911,0.3817,0.3911,13523.0],["1969-02-03",0.3911,0.3932,0.3775,0.3775,40569.0],["1969-02-04",0.3775,0.3796,0.3701,0.3712,16726.0],["1969-02-05",0.3754,0.389,0.3754,0.3827,19573.0],["1969-02-06",0.3827,0.3838,0.3806,0.3838,12100.0],["1969-02-07",0.3861,0.3925,0.384,0.3851,20996.0],["1969-02-11",0.3851,0.3893,0.3819,0.384,15658.0],["1969-02-12",0.384,0.3851,0.3819,0.384,17438.0],["1969-02-13",0.384,0.384,0.3798,0.3798,40214.0],["1969-02-14",0.3809,0.3872,0.3809,0.3819,41637.0],["1969-02-17",0.383,0.3861,0.383,0.3861,30961.0],["1969-02-18",0.384,0.384,0.3777,0.3798,29893.0],["1969-02-19",0.3798,0.3798,0.3745,0.3777,17794.0],["1969-02-20",0.3777,0.3777,0.3745,0.3756,38434.0],["1969-02-24",0.3756,0.3788,0.3703,0.3756,54093.0],["1969-02-25",0.3756,0.383,0.3724,0.3756,12811.0],["1969-02-26",0.3756,0.3809,0.3724,0.3735,13879.0],["1969-02-27",0.3735,0.3735,0.3693,0.3693,3915.0],["1969-02-28",0.3693,0.3756,0.3693,0.3745,14947.0],["1969-03-03",0.3735,0.3735,0.3703,0.3735,16014.0],["1969-03-04",0.3735,0.3745,0.3714,0.3724,12100.0],["1969-03-05",0.3724,0.3745,0.3682,0.3703,14947.0],["1969-03-06",0.3703,0.3714,0.3608,0.3608,17438.0],["1969-03-07",0.3608,0.3608,0.3566,0.3587,6050.0],["1969-03-10",0.3587,0.3798,0.3587,0.3724,40569.0],["1969-03-11",0.3724,0.3777,0.3619,0.364,16370.0],["1969-03-12",0.365,0.3714,0.365,0.3682,13879.0],["1969-03-13",0.3703,0.3798,0.3703,0.3703,11744.0],["1969-03-14",0.3703,0.3724,0.364,0.364,10676.0],["1969-03-17",0.364,0.3672,0.364,0.3661,12811.0],["1969-03-18",0.3661,0.3735,0.3661,0.3672,11744.0],["1969-03-19",0.3672,0.3693,0.364,0.364,7473.0],["1969-03-20",0.3608,0.3608,0.3545,0.3545,107829.0],["1969-03-21",0.3545,0.3577,0.3545,0.3577,13879.0],["1969-03-24",0.3577,0.3608,0.3545,0.3555,20285.0],["1969-03-25",0.3555,0.3598,0.3471,0.3503,78648.0],["1969-03-26",0.3513,0.3555,0.3513,0.3555,14947.0],["1969-03-27",0.3534,0.3534,0.3461,0.3461,41281.0],["1969-03-28",0.3461,0.3524,0.3461,0.3461,29537.0],["1969-04-01",0.3461,0.3482,0.3429,0.3461,47331.0],["1969-04-02",0.3461,0.3461,0.3439,0.3439,11388.0],["1969-04-03",0.3439,0.3461,0.3429,0.3439,116014.0],["1969-04-07",0.3439,0.3439,0.3418,0.3439,10320.0],["1969-04-08",0.3439,0.3461,0.3418,0.3429,42705.0],["1969-04-09",0.3429,0.3439,0.3418,0.3439,19217.0],["1969-04-10",0.3439,0.3492,0.3397,0.3439,46619.0],["1969-04-11",0.3439,0.345,0.3418,0.3418,33808.0],["1969-04-14",0.3418,0.3461,0.3376,0.3376,29893.0],["1969-04-15",0.3429,0.3524,0.3429,0.3513,36299.0],["1969-04-16",0.3513,0.3545,0.3513,0.3545,8185.0],["1969-04-17",0.3545,0.3577,0.3471,0.3471,8897.0],["1969-04-18",0.3471,0.3545,0.3439,0.3545,33452.0],["1969-04-21",0.3545,0.3608,0.3545,0.3587,24555.0],["1969-04-22",0.3587,0.3608,0.3577,0.3608,21708.0],["1969-04-23",0.3608,0.3608,0.3555,0.3608,57651.0],["1969-04-24",0.3608,0.3619,0.3587,0.3619,17082.0],["1969-04-25",0.3619,0.364,0.3587,0.3598,37367.0],["1969-04-28",0.3598,0.3598,0.3545,0.3577,13523.0],["1969-04-29",0.3577,0.3714,0.3566,0.3566,40569.0],["1969-04-30",0.3566,0.3619,0.3555,0.3555,21352.0],["1969-05-01",0.3555,0.3672,0.3545,0.365,29893.0],["1969-05-02",0.3629,0.3629,0.3555,0.3555,33808.0],["1969-05-05",0.3587,0.3619,0.3587,0.3619,3915.0],["1969-05-06",0.3608,0.3608,0.3555,0.3555,28114.0],["1969-05-07",0.3555,0.3608,0.3555,0.3577,28826.0],["1969-05-08",0.3577,0.3598,0.3545,0.3598,60142.0],["1969-05-09",0.3598,0.365,0.3587,0.365,42349.0],["1969-05-12",0.3653,0.3653,0.3579,0.3579,7473.0],["1969-05-13",0.3632,0.3695,0.3632,0.3695,3915.0],["1969-05-14",0.3738,0.378,0.3738,0.3749,16014.0],["1969-05-15",0.3749,0.3823,0.3695,0.377,20996.0],["1969-05-16",0.377,0.3823,0.3717,0.3749,16370.0],["1969-05-19",0.3749,0.377,0.3632,0.3632,27402.0],["1969-05-20",0.3632,0.3664,0.3568,0.3579,13879.0],["1969-05-21",0.3579,0.361,0.3547,0.3557,13167.0],["1969-05-22",0.3557,0.361,0.3536,0.3536,26335.0],["1969-05-23",0.3547,0.3589,0.3547,0.3547,5694.0],["1969-05-26",0.3547,0.3547,0.3419,0.3504,44840.0],["1969-05-27",0.3504,0.3621,0.3504,0.3547,31673.0],["1969-05-28",0.3526,0.3526,0.3451,0.3483,19573.0],["1969-05-29",0.3494,0.3536,0.3494,0.3494,16370.0],["1969-06-02",0.3494,0.3504,0.3472,0.3504,17794.0],["1969-06-03",0.3504,0.3568,0.3494,0.3568,60498.0],["1969-06-04",0.3568,0.361,0.3526,0.3526,12811.0],["1969-06-05",0.3526,0.3589,0.3526,0.3526,22776.0],["1969-06-06",0.3526,0.3568,0.3526,0.3536,3915.0],["1969-06-09",0.3494,0.3494,0.3462,0.3483,68327.0],["1969-06-10",0.3451,0.3451,0.3398,0.3441,19573.0],["1969-06-11",0.3441,0.3441,0.3356,0.3377,20285.0],["1969-06-12",0.3377,0.3409,0.3356,0.3356,19217.0],["1969-06-13",0.3356,0.3387,0.3324,0.3324,18861.0],["1969-06-16",0.3324,0.3356,0.3324,0.3356,6762.0],["1969-06-17",0.3356,0.3387,0.3281,0.3281,46263.0],["1969-06-18",0.3281,0.3303,0.3228,0.3228,23488.0],["1969-06-19",0.3228,0.3249,0.3143,0.3207,10320.0],["1969-06-20",0.3207,0.3218,0.3143,0.3186,24911.0],["1969-06-23",0.3175,0.3175,0.3143,0.3143,15658.0],["1969-06-24",0.3164,0.326,0.3164,0.3196,16370.0],["1969-06-25",0.3196,0.3249,0.3196,0.3228,23132.0],["1969-06-26",0.3218,0.3218,0.3164,0.3164,28114.0],["1969-06-27",0.3164,0.3207,0.3154,0.3164,64413.0],["1969-06-30",0.3164,0.3228,0.3154,0.3228,14947.0],["1969-07-01",0.3228,0.326,0.3164,0.3196,16726.0],["1969-07-02",0.3196,0.3239,0.3175,0.3228,19929.0],["1969-07-03",0.3228,0.3356,0.3228,0.3356,20285.0],["1969-07-07",0.3356,0.3356,0.326,0.3271,33096.0],["1969-07-08",0.3271,0.3281,0.3164,0.3164,24911.0],["1969-07-09",0.3196,0.3292,0.3196,0.3292,6406.0],["1969-07-10",0.3292,0.3303,0.3239,0.3271,19929.0],["1969-07-11",0.3271,0.3356,0.3239,0.3324,56940.0],["1969-07-14",0.3324,0.3334,0.3292,0.3313,6762.0],["1969-07-15",0.3281,0.3281,0.3228,0.3239,6762.0],["1969-07-16",0.3249,0.3356,0.3249,0.3313,50178.0],["1969-07-17",0.3292,0.3292,0.3228,0.3228,21352.0],["1969-07-18",0.3228,0.3239,0.3207,0.3239,7117.0],["1969-07-22",0.3249,0.3292,0.3249,0.326,13167.0],["1969-07-23",0.326,0.3324,0.3249,0.3292,23843.0],["1969-07-24",0.3292,0.3345,0.3271,0.3313,16726.0],["1969-07-25",0.3313,0.3356,0.3303,0.3313,15302.0],["1969-07-28",0.3271,0.3271,0.3143,0.3196,46975.0],["1969-07-29",0.3186,0.3186,0.3058,0.3143,438790.0],["1969-07-30",0.3143,0.3143,0.3069,0.3122,45907.0],["1969-07-31",0.3122,0.3154,0.3101,0.3143,60142.0],["1969-08-01",0.3143,0.3186,0.3111,0.3186,33808.0],["1969-08-04",0.3186,0.3186,0.3101,0.3101,42349.0],["1969-08-05",0.3101,0.3133,0.3101,0.3133,11032.0],["1969-08-06",0.3133,0.3143,0.3101,0.3101,8541.0],["1969-08-07",0.3101,0.3143,0.3101,0.3101,18149.0],["1969-08-08",0.3101,0.3101,0.3058,0.3069,17794.0],["1969-08-11",0.3093,0.3114,0.2975,0.2975,13523.0],["1969-08-12",0.2975,0.3029,0.2975,0.2975,11744.0],["1969-08-13",0.2975,0.3125,0.2975,0.3082,14591.0],["1969-08-14",0.3082,0.3114,0.3007,0.3018,9609.0],["1969-08-15",0.3018,0.3018,0.2997,0.2997,16726.0],["1969-08-18",0.2997,0.3039,0.2975,0.3039,20641.0],["1969-08-19",0.3039,0.3104,0.3018,0.3082,44128.0],["1969-08-20",0.3082,0.3114,0.3082,0.3104,7473.0],["1969-08-21",0.3114,0.3157,0.3114,0.3157,13167.0],["1969-08-22",0.3157,0.3179,0.3136,0.3146,27402.0],["1969-08-25",0.3146,0.3146,0.3125,0.3125,6406.0],["1969-08-26",0.3125,0.3146,0.3125,0.3125,11744.0],["1969-08-27",0.3125,0.3179,0.3125,0.3136,20285.0],["1969-08-28",0.3136,0.3179,0.3136,0.3157,43416.0],["1969-08-29",0.3178,0.3264,0.3178,0.3264,102847.0],["1969-09-02",0.3264,0.3296,0.3253,0.3296,28470.0],["1969-09-03",0.3296,0.3318,0.3232,0.3232,19573.0],["1969-09-04",0.3232,0.3253,0.3211,0.3211,26690.0],["1969-09-05",0.3211,0.3211,0.3189,0.3189,12100.0],["1969-09-08",0.3189,0.32,0.3168,0.3168,22420.0],["1969-09-09",0.3168,0.3168,0.3136,0.3136,7473.0],["1969-09-10",0.3146,0.3211,0.3146,0.3211,40214.0],["1969-09-11",0.3211,0.3307,0.32,0.3286,19573.0],["1969-09-12",0.3286,0.3318,0.3264,0.3286,19573.0],["1969-09-15",0.3232,0.3232,0.3189,0.3211,16726.0],["1969-09-16",0.3211,0.3253,0.32,0.3253,18861.0],["1969-09-17",0.3253,0.3318,0.3253,0.3264,23843.0],["1969-09-18",0.3264,0.3318,0.32,0.3243,41993.0],["1969-09-19",0.3253,0.3328,0.3253,0.3264,24555.0],["1969-09-22",0.3264,0.3296,0.3253,0.3253,15302.0],["1969-09-23",0.3253,0.3275,0.3211,0.3211,21708.0],["1969-09-24",0.3211,0.3232,0.3146,0.3146,19573.0],["1969-09-25",0.3146,0.3189,0.3125,0.3189,23488.0],["1969-09-26",0.3189,0.32,0.3125,0.3125,21708.0],["1969-09-29",0.3125,0.3179,0.3125,0.3146,33808.0],["1969-09-30",0.3146,0.3211,0.3146,0.3211,30249.0],["1969-10-01",0.3211,0.3318,0.3168,0.3168,32028.0],["1969-10-02",0.3168,0.3243,0.3125,0.3211,18149.0],["1969-10-03",0.3211,0.3296,0.3211,0.3275,63345.0],["1969-10-06",0.3275,0.3275,0.3211,0.3211,10676.0],["1969-10-07",0.32,0.32,0.3168,0.3168,14235.0],["1969-10-08",0.3157,0.3157,0.3114,0.3157,38434.0],["1969-10-09",0.3146,0.3146,0.3114,0.3114,12811.0],["1969-10-10",0.3157,0.3232,0.3157,0.3168,14235.0],["1969-10-13",0.3168,0.3243,0.3168,0.3211,14591.0],["1969-10-14",0.3221,0.3414,0.3221,0.3393,45907.0],["1969-10-15",0.3393,0.3425,0.3371,0.3393,22064.0],["1969-10-16",0.3414,0.3574,0.3414,0.3553,24911.0],["1969-10-17",0.3553,0.3553,0.3446,0.3489,25979.0],["1969-10-20",0.3489,0.3574,0.3478,0.3521,23488.0],["1969-10-21",0.3521,0.3553,0.351,0.3521,15658.0],["1969-10-22",0.3532,0.3564,0.3532,0.3553,9609.0],["1969-10-23",0.3553,0.3617,0.3467,0.3617,52313.0],["1969-10-24",0.3617,0.3681,0.3607,0.3681,72598.0],["1969-10-27",0.3681,0.3681,0.3607,0.3607,17082.0],["1969-10-28",0.3607,0.3628,0.3607,0.3617,10320.0],["1969-10-29",0.3617,0.3671,0.3607,0.3639,12100.0],["1969-10-30",0.3639,0.3681,0.3639,0.366,60854.0],["1969-10-31",0.366,0.3746,0.366,0.3681,19573.0],["1969-11-03",0.3671,0.3671,0.3617,0.3649,21352.0],["1969-11-04",0.3649,0.3681,0.3585,0.3585,15658.0],["1969-11-05",0.3585,0.3628,0.3564,0.3574,11032.0],["1969-11-06",0.3596,0.3628,0.3596,0.3596,26690.0],["1969-11-07",0.362,0.3631,0.3598,0.362,17082.0],["1969-11-10",0.362,0.3652,0.3577,0.3609,14591.0],["1969-11-11",0.3609,0.3663,0.3577,0.3631,14947.0],["1969-11-12",0.3631,0.3771,0.3631,0.376,22064.0],["1969-11-13",0.376,0.3782,0.3652,0.3685,32028.0],["1969-11-14",0.362,0.362,0.3545,0.3545,20641.0],["1969-11-17",0.3545,0.3555,0.3426,0.3426,29893.0],["1969-11-18",0.3469,0.3512,0.3469,0.3491,12100.0],["1969-11-19",0.3491,0.3631,0.3469,0.3631,29181.0],["1969-11-20",0.3631,0.3631,0.3555,0.362,13523.0],["1969-11-21",0.3609,0.3609,0.3577,0.3609,13523.0],["1969-11-24",0.3588,0.3588,0.3415,0.3491,57295.0],["1969-11-25",0.3501,0.3545,0.3501,0.3512,14591.0],["1969-11-26",0.3512,0.3609,0.348,0.3502,53737.0],["1969-11-28",0.3502,0.3534,0.3491,0.3491,10320.0],["1969-12-01",0.3491,0.3512,0.348,0.348,13523.0],["1969-12-02",0.348,0.3491,0.3469,0.3491,17794.0],["1969-12-03",0.3469,0.3469,0.3426,0.3437,35231.0],["1969-12-04",0.3437,0.3491,0.3426,0.3448,32028.0],["1969-12-05",0.3448,0.3502,0.3437,0.3491,70107.0],["1969-12-08",0.348,0.348,0.3318,0.3351,19929.0],["1969-12-09",0.3329,0.3329,0.3157,0.3157,51246.0],["1969-12-10",0.3168,0.3178,0.3168,0.3178,25267.0],["1969-12-11",0.3221,0.3383,0.3221,0.3383,105694.0],["1969-12-12",0.3383,0.348,0.3372,0.3448,30961.0],["1969-12-15",0.3415,0.3415,0.334,0.334,162278.0],["1969-12-16",0.334,0.3426,0.3297,0.3426,22064.0],["1969-12-17",0.3437,0.3512,0.3437,0.3512,72242.0],["1969-12-18",0.3469,0.3469,0.3437,0.3469,53737.0],["1969-12-19",0.3469,0.3588,0.3361,0.348,32028.0],["1969-12-22",0.3469,0.3469,0.3372,0.3405,17794.0],["1969-12-23",0.3405,0.3491,0.3394,0.3394,34164.0],["1969-12-24",0.3405,0.3491,0.3405,0.3426,20996.0],["1969-12-26",0.3426,0.3491,0.3405,0.3448,13523.0],["1969-12-29",0.3448,0.3448,0.3415,0.3448,29893.0],["1969-12-30",0.3448,0.3469,0.3405,0.3405,21352.0],["1969-12-31",0.3405,0.348,0.3361,0.3405,23488.0],["1970-01-02",0.3405,0.3437,0.3372,0.3426,24555.0],["1970-01-05",0.3426,0.348,0.3426,0.348,13879.0],["1970-01-06",0.3469,0.3469,0.3383,0.3415,15302.0],["1970-01-07",0.3405,0.3405,0.3286,0.3361,10676.0],["1970-01-08",0.3361,0.3361,0.3329,0.3361,18149.0],["1970-01-09",0.3361,0.3361,0.334,0.334,7117.0],["1970-01-12",0.3383,0.3415,0.3383,0.3415,13167.0],["1970-01-13",0.3415,0.3426,0.3394,0.3405,18149.0],["1970-01-14",0.3405,0.3405,0.3361,0.3361,24555.0],["1970-01-15",0.3361,0.3405,0.3318,0.3318,11032.0],["1970-01-16",0.3318,0.3361,0.3297,0.3361,25267.0],["1970-01-19",0.3361,0.3361,0.3297,0.3297,19929.0],["1970-01-20",0.3297,0.3361,0.3297,0.3318,8897.0],["1970-01-21",0.3318,0.3318,0.3275,0.3318,17794.0],["1970-01-22",0.3318,0.3318,0.3286,0.3286,11388.0],["1970-01-23",0.3286,0.3318,0.3221,0.3232,32740.0],["1970-01-26",0.3232,0.3254,0.32,0.32,9964.0],["1970-01-27",0.32,0.3221,0.3189,0.3211,3203.0],["1970-01-28",0.32,0.32,0.3189,0.3189,22776.0],["1970-01-29",0.3221,0.3243,0.3221,0.3221,14591.0],["1970-01-30",0.3221,0.3275,0.3211,0.3211,20641.0],["1970-02-02",0.3211,0.3211,0.3168,0.3211,12456.0],["1970-02-03",0.3221,0.3264,0.3221,0.3243,13879.0],["1970-02-04",0.3243,0.3318,0.3232,0.3264,29181.0],["1970-02-05",0.3264,0.3286,0.3168,0.3221,29537.0],["1970-02-06",0.3215,0.3215,0.3182,0.3193,34164.0],["1970-02-09",0.3193,0.3302,0.3182,0.3226,16726.0],["1970-02-10",0.3215,0.3215,0.3182,0.3182,20641.0],["1970-02-11",0.3182,0.3215,0.3161,0.3215,22064.0],["1970-02-12",0.3215,0.3215,0.3193,0.3193,3915.0],["1970-02-13",0.3215,0.3247,0.3215,0.3215,9253.0],["1970-02-16",0.3215,0.3313,0.3193,0.3302,88968.0],["1970-02-17",0.3302,0.3334,0.3291,0.3334,11744.0],["1970-02-18",0.3334,0.3389,0.3302,0.3389,98932.0],["1970-02-19",0.3389,0.34,0.3345,0.34,43416.0],["1970-02-20",0.34,0.3443,0.34,0.3443,13523.0],["1970-02-24",0.3443,0.3606,0.3432,0.3476,37722.0],["1970-02-25",0.3519,0.3628,0.3519,0.3584,55160.0],["1970-02-26",0.3584,0.3649,0.353,0.3606,62989.0],["1970-02-27",0.3606,0.3649,0.3606,0.3628,66192.0],["1970-03-02",0.3649,0.3714,0.3649,0.3682,37011.0],["1970-03-03",0.3682,0.3801,0.3595,0.3801,39858.0],["1970-03-04",0.378,0.378,0.3682,0.3682,25267.0],["1970-03-05",0.3682,0.3682,0.3617,0.3649,22064.0],["1970-03-06",0.3693,0.3725,0.3693,0.3725,12456.0],["1970-03-09",0.3725,0.3758,0.3704,0.3714,9964.0],["1970-03-10",0.3714,0.3758,0.3693,0.3725,19217.0],["1970-03-11",0.3725,0.3736,0.3693,0.3736,23132.0],["1970-03-12",0.3736,0.3769,0.3736,0.3736,18861.0],["1970-03-13",0.3736,0.3736,0.3671,0.3736,20285.0],["1970-03-16",0.3725,0.3725,0.3617,0.3649,15302.0],["1970-03-17",0.3649,0.3671,0.3649,0.3649,14591.0],["1970-03-18",0.3649,0.3693,0.3649,0.3693,13523.0],["1970-03-19",0.3693,0.3736,0.3671,0.3714,14947.0],["1970-03-20",0.3714,0.3725,0.3693,0.3693,36299.0],["1970-03-23",0.3693,0.3725,0.3671,0.3725,8897.0],["1970-03-24",0.3725,0.3747,0.3725,0.3736,10320.0],["1970-03-25",0.3758,0.3845,0.3758,0.3823,60498.0],["1970-03-26",0.3823,0.3845,0.3823,0.3834,100000.0],["1970-03-30",0.3834,0.3867,0.3823,0.3845,29537.0],["1970-03-31",0.3845,0.3867,0.3823,0.3867,29893.0],["1970-04-01",0.3867,0.3888,0.3867,0.3877,18505.0],["1970-04-02",0.3877,0.3877,0.3823,0.3823,16726.0],["1970-04-03",0.3823,0.3823,0.378,0.3812,22776.0],["1970-04-06",0.379,0.379,0.3704,0.3769,49466.0],["1970-04-07",0.3769,0.3812,0.3736,0.3747,13879.0],["1970-04-08",0.3758,0.3812,0.3758,0.378,18505.0],["1970-04-09",0.378,0.3823,0.3758,0.3758,29537.0],["1970-04-10",0.3758,0.3812,0.3747,0.3758,16726.0],["1970-04-13",0.3758,0.378,0.3736,0.3736,16370.0],["1970-04-14",0.3736,0.3736,0.3704,0.3736,15658.0],["1970-04-15",0.3736,0.3736,0.3682,0.3736,8897.0],["1970-04-16",0.3693,0.3693,0.3649,0.3649,13523.0],["1970-04-17",0.3606,0.3606,0.3497,0.3508,22064.0],["1970-04-20",0.3508,0.3562,0.3476,0.3519,9253.0],["1970-04-21",0.3519,0.3617,0.3519,0.3519,16726.0],["1970-04-22",0.3486,0.3486,0.3432,0.3476,55516.0],["1970-04-23",0.3476,0.3508,0.3476,0.3508,73665.0],["1970-04-24",0.3497,0.3497,0.3476,0.3497,3559.0],["1970-04-27",0.3497,0.3519,0.3497,0.3497,13879.0],["1970-04-28",0.3497,0.3508,0.3476,0.3476,27758.0],["1970-04-29",0.3476,0.3508,0.341,0.3476,56584.0],["1970-04-30",0.3476,0.3519,0.3476,0.3476,35231.0],["1970-05-01",0.3476,0.3476,0.3367,0.3378,46619.0],["1970-05-04",0.3367,0.3367,0.3302,0.3334,84698.0],["1970-05-05",0.3334,0.3356,0.3302,0.3313,46619.0],["1970-05-06",0.3313,0.3345,0.328,0.328,27758.0],["1970-05-07",0.328,0.3334,0.3226,0.3291,18861.0],["1970-05-08",0.3291,0.3302,0.3258,0.3269,7117.0],["1970-05-11",0.3295,0.3328,0.3295,0.3295,6762.0],["1970-05-12",0.3295,0.3317,0.3284,0.3284,9609.0],["1970-05-13",0.3284,0.3295,0.3241,0.3241,16370.0],["1970-05-14",0.3241,0.3284,0.3197,0.3284,5694.0],["1970-05-15",0.3284,0.3317,0.3241,0.3241,27758.0],["1970-05-18",0.3263,0.3306,0.3263,0.3306,3203.0],["1970-05-19",0.3306,0.3317,0.3241,0.3241,34164.0],["1970-05-20",0.3197,0.3197,0.3153,0.3153,27758.0],["1970-05-21",0.3153,0.3175,0.3087,0.3153,41637.0],["1970-05-22",0.3153,0.3153,0.312,0.3153,16726.0],["1970-05-25",0.3153,0.3153,0.3109,0.3109,17082.0],["1970-05-26",0.3109,0.3109,0.3066,0.3109,13879.0],["1970-05-27",0.3109,0.3241,0.3066,0.3241,25267.0],["1970-05-28",0.3241,0.3274,0.3164,0.3164,10676.0],["1970-05-29",0.3164,0.3241,0.3131,0.3175,24555.0],["1970-06-01",0.3175,0.323,0.3131,0.323,14591.0],["1970-06-02",0.323,0.3241,0.3175,0.3197,23843.0],["1970-06-03",0.3197,0.3241,0.3175,0.3241,40925.0],["1970-06-04",0.3284,0.3394,0.3284,0.3295,20996.0],["1970-06-05",0.3295,0.3317,0.3153,0.3241,34164.0],["1970-06-08",0.3219,0.3219,0.3186,0.3186,10676.0],["1970-06-09",0.3175,0.3175,0.3131,0.3131,19573.0],["1970-06-10",0.3153,0.3175,0.3153,0.3153,20996.0],["1970-06-11",0.3142,0.3142,0.3109,0.3109,8185.0],["1970-06-12",0.312,0.3153,0.312,0.3153,39146.0],["1970-06-15",0.3109,0.3109,0.2978,0.3044,23132.0],["1970-06-16",0.3044,0.3076,0.3022,0.3022,12100.0],["1970-06-17",0.3022,0.3087,0.2989,0.3087,25979.0],["1970-06-18",0.3087,0.3175,0.3066,0.3066,22776.0],["1970-06-19",0.3066,0.3142,0.3066,0.3066,24199.0],["1970-06-22",0.3066,0.3131,0.3044,0.3076,19217.0],["1970-06-23",0.3076,0.3098,0.3066,0.3066,18505.0],["1970-06-24",0.3076,0.3153,0.3076,0.3153,28114.0],["1970-06-25",0.3153,0.3197,0.3153,0.3153,9253.0],["1970-06-26",0.3153,0.3153,0.3131,0.3131,5694.0],["1970-06-29",0.3131,0.3153,0.3131,0.3153,21352.0],["1970-06-30",0.3153,0.3186,0.312,0.3142,28826.0],["1970-07-01",0.3142,0.3219,0.312,0.3219,32384.0],["1970-07-02",0.3219,0.335,0.3208,0.335,10320.0],["1970-07-06",0.335,0.3361,0.3284,0.3328,21708.0],["1970-07-07",0.3328,0.3372,0.3328,0.3339,6762.0],["1970-07-08",0.335,0.3405,0.335,0.3405,8897.0],["1970-07-09",0.3471,0.3536,0.3471,0.3503,65480.0],["1970-07-10",0.3503,0.3547,0.3503,0.3514,19573.0],["1970-07-13",0.3514,0.3536,0.3493,0.3493,30961.0],["1970-07-14",0.3503,0.3525,0.3503,0.3514,7117.0],["1970-07-15",0.3514,0.3525,0.3471,0.3525,27046.0],["1970-07-16",0.3525,0.3547,0.3525,0.3525,20285.0],["1970-07-17",0.3525,0.3525,0.3394,0.3416,16370.0],["1970-07-20",0.346,0.3536,0.346,0.3536,47331.0],["1970-07-21",0.3525,0.3525,0.3493,0.3503,34875.0],["1970-07-22",0.3503,0.3525,0.3503,0.3503,17794.0],["1970-07-23",0.3525,0.3668,0.3525,0.3657,65480.0],["1970-07-24",0.3657,0.3711,0.3613,0.3635,25623.0],["1970-07-27",0.3602,0.3602,0.3591,0.3591,9609.0],["1970-07-28",0.3591,0.3646,0.3591,0.3591,102847.0],["1970-07-29",0.3591,0.3624,0.3547,0.3547,26690.0],["1970-07-30",0.3547,0.3547,0.3503,0.3503,34520.0],["1970-07-31",0.3503,0.3569,0.3471,0.3569,21708.0],["1970-08-03",0.3569,0.358,0.3547,0.3569,4270.0],["1970-08-04",0.3547,0.3547,0.3449,0.3449,13523.0],["1970-08-05",0.3449,0.3525,0.3449,0.3525,8541.0],["1970-08-06",0.3525,0.3525,0.3482,0.3503,18505.0],["1970-08-07",0.3503,0.3525,0.3482,0.3525,28470.0],["1970-08-10",0.3552,0.3552,0.3519,0.353,34164.0],["1970-08-11",0.353,0.353,0.3497,0.3519,13167.0],["1970-08-12",0.353,0.3563,0.353,0.3552,9253.0],["1970-08-13",0.3552,0.3585,0.3541,0.3585,13879.0],["1970-08-14",0.3574,0.3574,0.353,0.3552,12811.0],["1970-08-17",0.3585,0.364,0.3585,0.3618,11388.0],["1970-08-18",0.3618,0.3618,0.3552,0.3596,26335.0],["1970-08-19",0.3596,0.3629,0.3596,0.3629,8897.0],["1970-08-20",0.3662,0.375,0.3662,0.3684,19573.0],["1970-08-21",0.3684,0.3717,0.3684,0.3684,22776.0],["1970-08-24",0.375,0.3795,0.375,0.3795,26690.0],["1970-08-25",0.3783,0.3783,0.3629,0.3629,25623.0],["1970-08-26",0.3629,0.3684,0.3585,0.3662,8185.0],["1970-08-27",0.3662,0.3695,0.3651,0.3684,10676.0],["1970-08-28",0.3684,0.3728,0.3651,0.3706,12100.0],["1970-08-31",0.3706,0.3739,0.3662,0.3662,6762.0],["1970-09-01",0.3662,0.3695,0.3618,0.3684,16726.0],["1970-09-02",0.3684,0.3695,0.364,0.3695,6762.0],["1970-09-03",0.3695,0.3739,0.3662,0.3662,30249.0],["1970-09-04",0.3662,0.3706,0.3618,0.3651,17438.0],["1970-09-08",0.3618,0.3618,0.353,0.3574,42705.0],["1970-09-09",0.3574,0.3574,0.3541,0.3563,6406.0],["1970-09-10",0.3563,0.3596,0.353,0.3596,54093.0],["1970-09-11",0.3596,0.3673,0.3574,0.3618,15302.0],["1970-09-14",0.3618,0.364,0.3574,0.3574,335231.0],["1970-09-15",0.3574,0.3596,0.3574,0.3574,8897.0],["1970-09-16",0.3574,0.3596,0.353,0.3574,16370.0],["1970-09-17",0.3574,0.3585,0.3508,0.3552,372598.0],["1970-09-18",0.3574,0.3607,0.3574,0.3596,14591.0],["1970-09-21",0.3574,0.3574,0.353,0.353,51601.0],["1970-09-22",0.353,0.353,0.3497,0.3519,7829.0],["1970-09-23",0.3519,0.3552,0.3486,0.3519,16014.0],["1970-09-24",0.3519,0.3574,0.3475,0.3541,13523.0],["1970-09-25",0.3574,0.3618,0.3574,0.3618,45196.0],["1970-09-28",0.3618,0.3618,0.3585,0.3585,3915.0],["1970-09-29",0.3585,0.3651,0.3552,0.3629,16014.0],["1970-09-30",0.3618,0.3618,0.3607,0.3607,4982.0],["1970-10-01",0.3607,0.364,0.3607,0.364,24199.0],["1970-10-02",0.364,0.3662,0.3629,0.3629,10676.0],["1970-10-05",0.3629,0.3673,0.3629,0.3673,66192.0],["1970-10-06",0.3662,0.3662,0.3651,0.3651,30961.0],["1970-10-07",0.364,0.364,0.3574,0.3618,49466.0],["1970-10-08",0.3618,0.364,0.3585,0.3585,19929.0],["1970-10-09",0.3585,0.3651,0.3574,0.3607,24555.0],["1970-10-12",0.3607,0.3629,0.3596,0.3629,45196.0],["1970-10-13",0.3618,0.3618,0.3596,0.3618,22420.0],["1970-10-14",0.3607,0.3607,0.3574,0.3607,37367.0],["1970-10-15",0.3596,0.3596,0.3552,0.3574,16014.0],["1970-10-16",0.3585,0.364,0.3585,0.3618,15302.0],["1970-10-19",0.3607,0.3607,0.3541,0.3541,6406.0],["1970-10-20",0.3574,0.3651,0.3574,0.364,9964.0],["1970-10-21",0.364,0.3684,0.364,0.364,33808.0],["1970-10-22",0.364,0.364,0.3563,0.3563,4982.0],["1970-10-23",0.3563,0.3596,0.3541,0.3574,13879.0],["1970-10-26",0.3574,0.3596,0.353,0.3574,9964.0],["1970-10-27",0.3574,0.3596,0.3574,0.3596,41993.0],["1970-10-28",0.3552,0.3552,0.3508,0.3541,8897.0],["1970-10-29",0.353,0.353,0.3442,0.3464,20996.0],["1970-10-30",0.3464,0.353,0.343,0.353,17794.0],["1970-11-02",0.353,0.3563,0.353,0.353,10320.0],["1970-11-03",0.353,0.3574,0.3508,0.3541,6050.0],["1970-11-04",0.3552,0.3618,0.3552,0.3585,507829.0],["1970-11-05",0.3585,0.3618,0.3541,0.3596,70463.0],["1970-11-06",0.3645,0.3712,0.3645,0.3689,13167.0],["1970-11-09",0.3689,0.37,0.3623,0.37,19217.0],["1970-11-10",0.37,0.3734,0.37,0.3734,7473.0],["1970-11-11",0.3778,0.3912,0.3778,0.3867,30961.0],["1970-11-12",0.3867,0.3878,0.3834,0.3878,19929.0],["1970-11-13",0.3845,0.3845,0.3767,0.3823,33808.0],["1970-11-16",0.3834,0.3856,0.3834,0.3834,4270.0],["1970-11-17",0.3834,0.3878,0.3823,0.3867,28114.0],["1970-11-18",0.3834,0.3834,0.3712,0.3712,37011.0],["1970-11-19",0.3734,0.38,0.3734,0.3745,15658.0],["1970-11-20",0.3756,0.3867,0.3756,0.3867,14591.0],["1970-11-23",0.3889,0.3912,0.3889,0.3889,37011.0],["1970-11-24",0.3889,0.3912,0.3867,0.39,31673.0],["1970-11-25",0.39,0.3912,0.3856,0.3867,9253.0],["1970-11-27",0.3867,0.3923,0.3856,0.3923,14235.0],["1970-11-30",0.3912,0.3912,0.3867,0.3912,14591.0],["1970-12-01",0.3912,0.3989,0.3878,0.3989,36655.0],["1970-12-02",0.3989,0.4023,0.3956,0.3978,46263.0],["1970-12-03",0.4023,0.4134,0.4023,0.4078,25267.0],["1970-12-04",0.4078,0.4078,0.3978,0.4012,16370.0],["1970-12-07",0.4012,0.4078,0.3989,0.4,28470.0],["1970-12-08",0.3989,0.3989,0.3889,0.3912,17438.0],["1970-12-09",0.3923,0.3956,0.3923,0.3956,15302.0],["1970-12-10",0.3967,0.4023,0.3967,0.4023,11032.0],["1970-12-11",0.4045,0.4089,0.4045,0.4067,76868.0],["1970-12-14",0.4034,0.4034,0.3912,0.3923,16014.0],["1970-12-15",0.3945,0.3978,0.3945,0.3978,10320.0],["1970-12-16",0.3978,0.3978,0.3923,0.3956,7473.0],["1970-12-17",0.3956,0.3978,0.3912,0.3912,11032.0],["1970-12-18",0.3934,0.4067,0.3934,0.4012,56940.0],["1970-12-21",0.4012,0.4023,0.3956,0.4012,56228.0],["1970-12-22",0.4012,0.4078,0.4012,0.4012,22064.0],["1970-12-23",0.4012,0.4067,0.4,0.4012,17794.0],["1970-12-24",0.4045,0.4123,0.4045,0.4123,19217.0],["1970-12-28",0.4123,0.4123,0.4034,0.4056,25623.0],["1970-12-29",0.4056,0.4078,0.4045,0.4078,5694.0],["1970-12-30",0.4078,0.4112,0.4056,0.4089,49466.0],["1970-12-31",0.4089,0.4089,0.4067,0.4078,5338.0],["1971-01-04",0.4078,0.4078,0.4,0.4012,12811.0],["1971-01-05",0.4012,0.4034,0.4,0.4012,8185.0],["1971-01-06",0.4012,0.4067,0.4,0.4023,19217.0],["1971-01-07",0.4023,0.4023,0.4,0.4,9253.0],["1971-01-08",0.4012,0.4078,0.4012,0.4045,15302.0],["1971-01-11",0.4045,0.4045,0.4012,0.4012,4982.0],["1971-01-12",0.4023,0.4089,0.4023,0.4045,70463.0],["1971-01-13",0.4089,0.4156,0.4089,0.4123,93238.0],["1971-01-14",0.4123,0.4134,0.41,0.4134,38078.0],["1971-01-15",0.4134,0.4134,0.4089,0.4089,45907.0],["1971-01-18",0.4112,0.4156,0.4112,0.4145,12456.0],["1971-01-19",0.4156,0.4178,0.4156,0.4156,59075.0],["1971-01-20",0.4156,0.4212,0.4112,0.4167,47331.0],["1971-01-21",0.4134,0.4134,0.4089,0.4089,9609.0],["1971-01-22",0.4089,0.4134,0.4089,0.4134,519573.0],["1971-01-25",0.4134,0.4156,0.4067,0.4067,178648.0],["1971-01-26",0.4112,0.4178,0.4112,0.4123,40925.0],["1971-01-27",0.4123,0.4145,0.4089,0.41,137011.0],["1971-01-28",0.41,0.4123,0.4067,0.4089,28470.0],["1971-01-29",0.4089,0.4112,0.4045,0.4045,98221.0],["1971-02-01",0.4045,0.4089,0.4045,0.4089,76868.0],["1971-02-02",0.4089,0.4089,0.4023,0.4089,18149.0],["1971-02-03",0.4078,0.4078,0.4045,0.4078,7829.0],["1971-02-04",0.4078,0.4078,0.4056,0.4067,22776.0],["1971-02-05",0.4083,0.4083,0.4049,0.4083,185053.0],["1971-02-08",0.4083,0.4105,0.4072,0.4105,19929.0],["1971-02-09",0.4105,0.4161,0.4105,0.415,45907.0],["1971-02-10",0.4139,0.4139,0.4116,0.4139,310320.0],["1971-02-11",0.4161,0.4206,0.4161,0.4183,118149.0],["1971-02-12",0.4183,0.4217,0.4139,0.4217,55872.0],["1971-02-16",0.4217,0.4239,0.4172,0.4239,21352.0],["1971-02-17",0.4239,0.4295,0.4206,0.4284,158007.0],["1971-02-18",0.4318,0.4452,0.4318,0.4318,72242.0],["1971-02-19",0.4306,0.4306,0.4251,0.4273,64413.0],["1971-02-22",0.4262,0.4262,0.4206,0.4251,24199.0],["1971-02-23",0.4251,0.4295,0.4228,0.4262,44484.0],["1971-02-24",0.4251,0.4251,0.4206,0.4206,23132.0],["1971-02-25",0.4206,0.4228,0.4161,0.4206,13167.0],["1971-02-26",0.4195,0.4195,0.4128,0.4128,195374.0],["1971-03-01",0.4128,0.415,0.4105,0.4128,72598.0],["1971-03-02",0.4128,0.4128,0.4094,0.4094,48399.0],["1971-03-03",0.4094,0.4128,0.4094,0.4128,17082.0],["1971-03-04",0.4161,0.4228,0.4161,0.4228,40214.0],["1971-03-05",0.4228,0.4262,0.4206,0.4206,28826.0],["1971-03-08",0.4206,0.4251,0.4206,0.4251,17082.0],["1971-03-09",0.4251,0.4262,0.4206,0.4217,13879.0],["1971-03-10",0.4217,0.4262,0.4206,0.4206,36655.0],["1971-03-11",0.4206,0.4251,0.4206,0.4239,18505.0],["1971-03-12",0.4228,0.4228,0.4161,0.4172,26335.0],["1971-03-15",0.4172,0.4183,0.4139,0.4172,219217.0],["1971-03-16",0.4172,0.4172,0.4139,0.4139,287189.0],["1971-03-17",0.4139,0.4172,0.4116,0.4172,25267.0],["1971-03-18",0.4172,0.4206,0.4172,0.4206,27758.0],["1971-03-19",0.4206,0.4239,0.4206,0.4217,33452.0],["1971-03-22",0.4217,0.4239,0.4206,0.4206,26690.0],["1971-03-23",0.4206,0.4217,0.4206,0.4206,25267.0],["1971-03-24",0.4206,0.4228,0.4206,0.4217,25267.0],["1971-03-25",0.4217,0.4251,0.4206,0.4206,35943.0],["1971-03-26",0.4228,0.4284,0.4228,0.4284,114947.0],["1971-03-29",0.4284,0.4284,0.4206,0.4206,53025.0],["1971-03-30",0.4206,0.4262,0.4206,0.4206,198577.0],["1971-03-31",0.4217,0.4251,0.4217,0.4217,18505.0],["1971-04-01",0.4228,0.4262,0.4228,0.4262,11032.0],["1971-04-02",0.4262,0.4262,0.4239,0.4251,9253.0],["1971-04-05",0.4251,0.4273,0.4228,0.4228,14235.0],["1971-04-06",0.4228,0.4251,0.4206,0.4206,35587.0],["1971-04-07",0.4251,0.4273,0.4251,0.4273,10676.0],["1971-04-08",0.4273,0.4284,0.4239,0.4239,11032.0],["1971-04-12",0.4239,0.4262,0.4183,0.4228,31673.0],["1971-04-13",0.4217,0.4217,0.4161,0.4195,29893.0],["1971-04-14",0.4195,0.4251,0.4172,0.4195,15658.0],["1971-04-15",0.4195,0.4228,0.4183,0.4228,14591.0],["1971-04-16",0.4228,0.4262,0.4228,0.4251,27758.0],["1971-04-19",0.4251,0.4251,0.4228,0.4251,8541.0],["1971-04-20",0.4251,0.434,0.4251,0.434,20996.0],["1971-04-21",0.4351,0.4407,0.4351,0.4385,16370.0],["1971-04-22",0.434,0.434,0.4273,0.4273,9253.0],["1971-04-23",0.4262,0.4262,0.4183,0.4206,72954.0],["1971-04-26",0.4206,0.4262,0.4161,0.4206,8541.0],["1971-04-27",0.4206,0.4251,0.4206,0.4217,8185.0],["1971-04-28",0.4217,0.4217,0.4083,0.4183,40214.0],["1971-04-29",0.4183,0.4183,0.4072,0.4072,41281.0],["1971-04-30",0.4072,0.4139,0.4027,0.406,36655.0],["1971-05-03",0.406,0.4094,0.3937,0.3982,13167.0],["1971-05-04",0.3982,0.4116,0.3949,0.4116,12100.0],["1971-05-05",0.4094,0.4094,0.4027,0.4072,15302.0],["1971-05-06",0.4016,0.4016,0.3937,0.3937,24199.0],["1971-05-07",0.3937,0.3982,0.3893,0.3926,11744.0],["1971-05-10",0.3956,0.4001,0.3945,0.3945,21708.0],["1971-05-11",0.3945,0.4091,0.3933,0.4035,13879.0],["1971-05-12",0.4024,0.4024,0.3945,0.3967,30249.0],["1971-05-13",0.3967,0.399,0.3945,0.399,19929.0],["1971-05-14",0.399,0.399,0.3967,0.399,23488.0],["1971-05-17",0.399,0.4001,0.3945,0.3967,6050.0],["1971-05-18",0.3967,0.4012,0.3945,0.399,19929.0],["1971-05-19",0.399,0.4024,0.3967,0.4024,9609.0],["1971-05-20",0.4024,0.4046,0.3967,0.399,23132.0],["1971-05-21",0.399,0.4046,0.3967,0.3967,20285.0],["1971-05-24",0.3967,0.4057,0.3945,0.4035,13523.0],["1971-05-25",0.4035,0.4035,0.3945,0.3967,13879.0],["1971-05-26",0.3967,0.4046,0.3956,0.4012,25979.0],["1971-05-27",0.4012,0.4012,0.3978,0.3978,11032.0],["1971-05-28",0.3978,0.4024,0.3967,0.3967,19217.0],["1971-06-01",0.3967,0.3967,0.3922,0.3922,31673.0],["1971-06-02",0.3922,0.3967,0.3911,0.3911,29537.0],["1971-06-03",0.3877,0.3877,0.3753,0.3832,25979.0],["1971-06-04",0.3832,0.3877,0.3809,0.3877,24555.0],["1971-06-07",0.3866,0.3866,0.3832,0.3843,10676.0],["1971-06-08",0.3843,0.3866,0.3832,0.3843,25979.0],["1971-06-09",0.3843,0.3877,0.3821,0.3866,14235.0],["1971-06-10",0.3888,0.3922,0.3888,0.3911,17438.0],["1971-06-11",0.3945,0.4001,0.3945,0.399,32028.0],["1971-06-14",0.399,0.399,0.3945,0.399,98932.0],["1971-06-15",0.399,0.4035,0.3967,0.4024,11388.0],["1971-06-16",0.4024,0.4046,0.399,0.4024,17082.0],["1971-06-17",0.4024,0.4148,0.4024,0.4148,14591.0],["1971-06-18",0.4148,0.417,0.4148,0.4148,22064.0],["1971-06-21",0.4148,0.4159,0.408,0.408,14947.0],["1971-06-22",0.408,0.4091,0.4069,0.4069,181495.0],["1971-06-23",0.4069,0.408,0.4024,0.408,29537.0],["1971-06-24",0.408,0.408,0.4035,0.4046,177580.0],["1971-06-25",0.4057,0.4102,0.4057,0.4102,48399.0],["1971-06-28",0.4102,0.4102,0.4091,0.4102,13167.0],["1971-06-29",0.4102,0.4136,0.408,0.4136,74377.0],["1971-06-30",0.4148,0.4215,0.4148,0.4215,35943.0],["1971-07-01",0.4215,0.4238,0.4148,0.4204,24911.0],["1971-07-02",0.4204,0.4204,0.4148,0.4148,16726.0],["1971-07-06",0.4148,0.4181,0.4148,0.4181,17794.0],["1971-07-07",0.4193,0.426,0.4193,0.4215,76512.0],["1971-07-08",0.426,0.4339,0.426,0.4305,29537.0],["1971-07-09",0.4305,0.4395,0.4305,0.4362,8897.0],["1971-07-12",0.4362,0.4395,0.4362,0.4395,24911.0],["1971-07-13",0.4395,0.4395,0.4283,0.4283,29181.0],["1971-07-14",0.4283,0.4283,0.417,0.4226,296085.0],["1971-07-15",0.4226,0.4238,0.4181,0.4226,72954.0],["1971-07-16",0.4226,0.4238,0.4215,0.4238,16014.0],["1971-07-19",0.4226,0.4226,0.4193,0.4193,22420.0],["1971-07-20",0.4193,0.4226,0.4193,0.4226,28114.0],["1971-07-21",0.4226,0.426,0.4215,0.4238,19929.0],["1971-07-22",0.4226,0.4226,0.4136,0.4148,12100.0],["1971-07-23",0.4148,0.417,0.4148,0.4148,40925.0],["1971-07-26",0.4148,0.417,0.4148,0.417,32740.0],["1971-07-27",0.4159,0.4159,0.4148,0.4148,4270.0],["1971-07-28",0.4148,0.4181,0.4148,0.4148,5338.0],["1971-07-29",0.4148,0.417,0.4102,0.4102,36299.0],["1971-07-30",0.4102,0.4125,0.4035,0.4035,10676.0],["1971-08-02",0.4035,0.4057,0.4012,0.4057,5338.0],["1971-08-03",0.408,0.4102,0.408,0.4102,4626.0],["1971-08-04",0.4057,0.4057,0.4012,0.4012,29537.0],["1971-08-05",0.4012,0.4057,0.3967,0.399,35943.0],["1971-08-06",0.399,0.399,0.3967,0.399,32740.0],["1971-08-09",0.402,0.4031,0.4008,0.4008,6762.0],["1971-08-10",0.4008,0.4008,0.3986,0.3986,23488.0],["1971-08-11",0.3986,0.3997,0.3963,0.3997,22420.0],["1971-08-12",0.3997,0.4008,0.3952,0.3997,28470.0],["1971-08-13",0.3997,0.3997,0.3974,0.3997,37367.0],["1971-08-16",0.4099,0.4167,0.4099,0.4133,29893.0],["1971-08-17",0.4133,0.4133,0.4065,0.4065,43060.0],["1971-08-18",0.4065,0.4065,0.402,0.4042,4982.0],["1971-08-19",0.4042,0.4076,0.394,0.3986,24199.0],["1971-08-20",0.3986,0.3986,0.3883,0.3883,21708.0],["1971-08-23",0.3906,0.3986,0.3906,0.3986,13879.0],["1971-08-24",0.3986,0.4065,0.3952,0.4042,25979.0],["1971-08-25",0.4042,0.4099,0.3997,0.4099,40214.0],["1971-08-26",0.4099,0.4201,0.4088,0.419,48399.0],["1971-08-27",0.4179,0.4179,0.4111,0.4111,19217.0],["1971-08-30",0.4111,0.4122,0.4076,0.4099,8541.0],["1971-08-31",0.4076,0.4076,0.4054,0.4054,8541.0],["1971-09-01",0.4054,0.4076,0.402,0.402,15658.0],["1971-09-02",0.402,0.4031,0.3974,0.3986,12811.0],["1971-09-03",0.3997,0.4111,0.3997,0.4111,18861.0],["1971-09-07",0.4133,0.4201,0.4133,0.4167,32028.0],["1971-09-08",0.4167,0.4167,0.4156,0.4156,6050.0],["1971-09-09",0.4156,0.4156,0.4042,0.4088,41637.0],["1971-09-10",0.4099,0.4133,0.4099,0.4099,30249.0],["1971-09-13",0.4099,0.4111,0.4054,0.4054,9609.0],["1971-09-14",0.4054,0.4099,0.4054,0.4054,18505.0],["1971-09-15",0.4054,0.4076,0.402,0.4076,9253.0],["1971-09-16",0.4076,0.4076,0.4031,0.4031,6050.0],["1971-09-17",0.4031,0.4065,0.402,0.402,8185.0],["1971-09-20",0.4031,0.4065,0.4031,0.4031,23843.0],["1971-09-21",0.4031,0.4054,0.4031,0.4031,15302.0],["1971-09-22",0.4031,0.4054,0.3974,0.3974,19217.0],["1971-09-23",0.3974,0.3997,0.3906,0.3929,23843.0],["1971-09-24",0.3929,0.3974,0.3895,0.3895,11032.0],["1971-09-27",0.3895,0.3929,0.3883,0.3929,9253.0],["1971-09-28",0.3929,0.3952,0.3883,0.394,13879.0],["1971-09-29",0.394,0.3997,0.394,0.3974,11388.0],["1971-09-30",0.394,0.394,0.3883,0.3883,16014.0],["1971-10-01",0.3883,0.3952,0.3883,0.3952,77936.0],["1971-10-04",0.3952,0.3986,0.3952,0.3974,343772.0],["1971-10-05",0.3974,0.3986,0.3963,0.3963,15658.0],["1971-10-06",0.3963,0.4008,0.3952,0.4008,38790.0],["1971-10-07",0.402,0.4065,0.402,0.4054,59431.0],["1971-10-08",0.4099,0.4179,0.4099,0.4133,19573.0],["1971-10-11",0.4133,0.4145,0.4122,0.4122,9609.0],["1971-10-12",0.4122,0.4167,0.4099,0.4145,85053.0],["1971-10-13",0.4201,0.427,0.4201,0.4258,107829.0],["1971-10-14",0.4258,0.4281,0.4235,0.4247,41993.0],["1971-10-15",0.4247,0.4281,0.4224,0.427,7473.0],["1971-10-18",0.427,0.427,0.4247,0.4247,40925.0],["1971-10-19",0.4247,0.4258,0.4213,0.4224,9964.0],["1971-10-20",0.4224,0.4258,0.4213,0.4213,27758.0],["1971-10-21",0.4213,0.4224,0.419,0.4224,13523.0],["1971-10-22",0.4224,0.4224,0.4201,0.4201,9253.0],["1971-10-25",0.4201,0.4224,0.4179,0.4224,11032.0],["1971-10-26",0.4201,0.4201,0.4179,0.4179,5338.0],["1971-10-27",0.4167,0.4167,0.4133,0.4167,7473.0],["1971-10-28",0.4167,0.4179,0.4122,0.4133,12811.0],["1971-10-29",0.4133,0.4201,0.4133,0.4179,20285.0],["1971-11-01",0.4156,0.4156,0.4122,0.4122,6050.0],["1971-11-02",0.4122,0.4122,0.4122,0.4122,2847.0],["1971-11-03",0.4122,0.4156,0.4088,0.4122,11744.0],["1971-11-04",0.4122,0.4156,0.4088,0.4156,29893.0],["1971-11-05",0.4156,0.4156,0.4133,0.4133,7473.0],["1971-11-08",0.4163,0.4175,0.4163,0.4163,6050.0],["1971-11-09",0.4163,0.4255,0.4163,0.4255,39858.0],["1971-11-10",0.4232,0.4232,0.4209,0.4209,6762.0],["1971-11-11",0.4209,0.4209,0.4163,0.4163,51246.0],["1971-11-12",0.4163,0.4163,0.4049,0.4049,30961.0],["1971-11-15",0.4049,0.4061,0.4003,0.4003,8897.0],["1971-11-16",0.4003,0.4072,0.3912,0.4072,71886.0],["1971-11-17",0.4049,0.4049,0.4003,0.4038,18505.0],["1971-11-18",0.4038,0.4061,0.4026,0.4061,9964.0],["1971-11-19",0.4061,0.4118,0.4061,0.4083,21352.0],["1971-11-22",0.4083,0.4083,0.4003,0.4049,7473.0],["1971-11-23",0.4015,0.4015,0.3958,0.398,12100.0],["1971-11-24",0.398,0.4026,0.3958,0.3992,128826.0],["1971-11-26",0.3992,0.4061,0.398,0.4026,47687.0],["1971-11-29",0.4049,0.4072,0.4049,0.4072,15658.0],["1971-11-30",0.4072,0.4198,0.4049,0.4198,43772.0],["1971-12-01",0.4163,0.4163,0.4083,0.4083,50178.0],["1971-12-02",0.4083,0.4095,0.4038,0.4072,39858.0],["1971-12-03",0.4072,0.4072,0.4026,0.4026,77224.0],["1971-12-06",0.4026,0.4038,0.39,0.3935,325979.0],["1971-12-07",0.3935,0.3969,0.3935,0.3958,30249.0],["1971-12-08",0.3958,0.3969,0.3923,0.3935,40925.0],["1971-12-09",0.3935,0.3969,0.3923,0.3969,8541.0],["1971-12-10",0.3969,0.4049,0.3958,0.3992,23488.0],["1971-12-13",0.4003,0.4038,0.4003,0.4026,24911.0],["1971-12-14",0.4026,0.4061,0.4003,0.4026,32028.0],["1971-12-15",0.4026,0.4026,0.3958,0.4003,42349.0],["1971-12-16",0.4003,0.4095,0.4003,0.4072,16370.0],["1971-12-17",0.4072,0.4095,0.398,0.4003,36655.0],["1971-12-20",0.4026,0.4083,0.4026,0.4061,15658.0],["1971-12-21",0.4061,0.4061,0.4026,0.4049,63701.0],["1971-12-22",0.4049,0.4095,0.4049,0.4095,44128.0],["1971-12-23",0.4118,0.4141,0.4118,0.4118,24911.0],["1971-12-27",0.4141,0.4186,0.4141,0.4175,30605.0],["1971-12-28",0.4175,0.4198,0.4152,0.4198,14235.0],["1971-12-29",0.4232,0.4301,0.4232,0.4301,22064.0],["1971-12-30",0.4301,0.4335,0.4266,0.4301,17438.0],["1971-12-31",0.4289,0.4289,0.4209,0.4209,16014.0],["1972-01-03",0.4209,0.4255,0.4209,0.4221,6406.0],["1972-01-04",0.4221,0.4301,0.4186,0.4301,30961.0],["1972-01-05",0.4301,0.4301,0.4266,0.4289,16014.0],["1972-01-06",0.4289,0.4312,0.4266,0.4278,14591.0],["1972-01-07",0.4278,0.4301,0.4244,0.4278,20285.0],["1972-01-10",0.4289,0.4312,0.4289,0.4289,13167.0],["1972-01-11",0.4289,0.4312,0.4278,0.4312,12811.0],["1972-01-12",0.4335,0.4449,0.4335,0.4427,22776.0],["1972-01-13",0.4427,0.4461,0.4381,0.4461,14235.0],["1972-01-14",0.4484,0.4541,0.4484,0.4541,18861.0],["1972-01-17",0.4541,0.4552,0.4484,0.4529,41993.0],["1972-01-18",0.4529,0.4575,0.4438,0.4438,155872.0],["1972-01-19",0.4438,0.4438,0.4346,0.4369,63345.0],["1972-01-20",0.4369,0.4369,0.4301,0.4301,27758.0],["1972-01-21",0.4301,0.4301,0.4244,0.4255,72954.0],["1972-01-24",0.4255,0.4266,0.4209,0.4209,13167.0],["1972-01-25",0.4209,0.4232,0.4152,0.4152,16370.0],["1972-01-26",0.4152,0.4255,0.4141,0.4255,22420.0],["1972-01-27",0.4255,0.4278,0.4141,0.4186,14947.0],["1972-01-28",0.4186,0.4186,0.4118,0.4141,16014.0],["1972-01-31",0.4141,0.4163,0.4072,0.4163,15302.0],["1972-02-01",0.4163,0.4186,0.4095,0.4095,31317.0],["1972-02-02",0.4095,0.4163,0.4072,0.4163,17794.0],["1972-02-03",0.4163,0.4209,0.4106,0.4175,24911.0],["1972-02-04",0.4175,0.4198,0.4129,0.4141,14235.0],["1972-02-07",0.4141,0.4141,0.4049,0.4118,19217.0],["1972-02-08",0.4118,0.4118,0.4072,0.4106,33452.0],["1972-02-09",0.4106,0.4118,0.4072,0.4118,30605.0],["1972-02-10",0.4118,0.4163,0.4095,0.4118,28826.0],["1972-02-11",0.4095,0.4095,0.4061,0.4072,24555.0],["1972-02-14",0.4103,0.4115,0.4092,0.4092,29537.0],["1972-02-15",0.4092,0.4092,0.4034,0.4034,213523.0],["1972-02-16",0.4011,0.4011,0.3965,0.3988,58363.0],["1972-02-17",0.3988,0.4126,0.3988,0.4034,40925.0],["1972-02-18",0.4011,0.4011,0.3977,0.4,19929.0],["1972-02-22",0.4034,0.4138,0.4034,0.4115,48754.0],["1972-02-23",0.4126,0.4149,0.4126,0.4126,10320.0],["1972-02-24",0.4126,0.4126,0.4115,0.4126,10676.0],["1972-02-25",0.4126,0.4138,0.4092,0.4138,165480.0],["1972-02-28",0.4138,0.4161,0.4103,0.4115,49822.0],["1972-02-29",0.4115,0.4126,0.4103,0.4103,11388.0],["1972-03-01",0.4126,0.4184,0.4126,0.4161,50178.0],["1972-03-02",0.4161,0.4172,0.4149,0.4161,24555.0],["1972-03-03",0.4161,0.4219,0.4149,0.4196,24199.0],["1972-03-06",0.4196,0.4196,0.4126,0.4196,40925.0],["1972-03-07",0.4242,0.4276,0.4242,0.4242,57651.0],["1972-03-08",0.4242,0.4276,0.423,0.4276,50534.0],["1972-03-09",0.4276,0.4322,0.4242,0.4322,19573.0],["1972-03-10",0.4322,0.4322,0.4242,0.4322,20996.0],["1972-03-13",0.4299,0.4299,0.4265,0.4265,16014.0],["1972-03-14",0.4265,0.4288,0.4219,0.4288,14591.0],["1972-03-15",0.4288,0.4311,0.4242,0.4242,45552.0],["1972-03-16",0.4242,0.4265,0.4242,0.4242,152669.0],["1972-03-17",0.4265,0.4334,0.4265,0.4299,82206.0],["1972-03-20",0.4299,0.4322,0.4265,0.4288,73310.0],["1972-03-21",0.4276,0.4276,0.4219,0.4242,30249.0],["1972-03-22",0.4242,0.4242,0.4184,0.4196,12456.0],["1972-03-23",0.4196,0.4207,0.4161,0.4207,9253.0],["1972-03-24",0.4207,0.4207,0.408,0.4103,35231.0],["1972-03-27",0.4103,0.4138,0.408,0.408,22064.0],["1972-03-28",0.4057,0.4057,0.4011,0.4011,9609.0],["1972-03-29",0.4011,0.4069,0.4011,0.4069,17794.0],["1972-03-30",0.4069,0.4103,0.4057,0.4092,41281.0],["1972-04-03",0.4092,0.4115,0.408,0.408,28826.0],["1972-04-04",0.408,0.4103,0.4057,0.4103,44840.0],["1972-04-05",0.4103,0.4115,0.4011,0.4057,924555.0],["1972-04-06",0.4069,0.4138,0.4069,0.4126,117438.0],["1972-04-07",0.4126,0.4196,0.408,0.4184,58363.0],["1972-04-10",0.4161,0.4161,0.4126,0.4161,53025.0],["1972-04-11",0.4161,0.4161,0.4138,0.4138,32384.0],["1972-04-12",0.4138,0.4149,0.4126,0.4149,33808.0],["1972-04-13",0.4138,0.4138,0.4103,0.4138,27402.0],["1972-04-14",0.4138,0.4138,0.4034,0.4126,29893.0],["1972-04-17",0.4103,0.4103,0.4023,0.4023,37722.0],["1972-04-18",0.4023,0.4046,0.3988,0.4046,160854.0],["1972-04-19",0.4046,0.4046,0.4011,0.4023,11032.0],["1972-04-20",0.4023,0.4103,0.4011,0.4057,58719.0],["1972-04-21",0.4069,0.4126,0.4069,0.4092,81495.0],["1972-04-24",0.4092,0.4092,0.4023,0.4057,21352.0],["1972-04-25",0.4057,0.408,0.4046,0.4069,17794.0],["1972-04-26",0.4069,0.4103,0.4057,0.4057,33096.0],["1972-04-27",0.4057,0.4115,0.4057,0.4069,91103.0],["1972-04-28",0.4069,0.4115,0.4057,0.4092,34164.0],["1972-05-01",0.4103,0.4138,0.4103,0.4103,37011.0],["1972-05-02",0.4103,0.4138,0.4092,0.4103,37367.0],["1972-05-03",0.4103,0.4115,0.4069,0.408,38078.0],["1972-05-04",0.408,0.4138,0.408,0.4115,49822.0],["1972-05-05",0.4115,0.4138,0.408,0.4092,21352.0],["1972-05-08",0.4092,0.4103,0.4069,0.4092,32028.0],["1972-05-09",0.4092,0.4103,0.4057,0.408,61922.0],["1972-05-10",0.408,0.4138,0.408,0.4115,159075.0],["1972-05-11",0.4115,0.4138,0.408,0.408,201423.0],["1972-05-12",0.408,0.4103,0.4046,0.4046,11032.0],["1972-05-15",0.4066,0.4066,0.4042,0.4042,22420.0],["1972-05-16",0.4066,0.4135,0.4066,0.4112,18861.0],["1972-05-17",0.4112,0.4135,0.4089,0.4089,51957.0],["1972-05-18",0.4089,0.4124,0.4089,0.4089,53025.0],["1972-05-19",0.4089,0.4101,0.4077,0.4077,39858.0],["1972-05-22",0.4089,0.4124,0.4089,0.4101,19573.0],["1972-05-23",0.4112,0.4135,0.4112,0.4124,27758.0],["1972-05-24",0.4124,0.4135,0.4101,0.4124,47331.0],["1972-05-25",0.4124,0.4124,0.4112,0.4124,186121.0],["1972-05-26",0.4135,0.417,0.4135,0.4147,12456.0],["1972-05-30",0.4182,0.424,0.4182,0.4193,19573.0],["1972-05-31",0.4182,0.4182,0.4159,0.4182,22776.0],["1972-06-01",0.4182,0.4182,0.4159,0.4182,81851.0],["1972-06-02",0.4182,0.4193,0.4159,0.4182,122420.0],["1972-06-05",0.4182,0.4193,0.417,0.4182,4982.0],["1972-06-06",0.4182,0.4228,0.4182,0.4228,18861.0],["1972-06-07",0.4228,0.4252,0.4159,0.4182,113167.0],["1972-06-08",0.4182,0.4182,0.4159,0.4159,17794.0],["1972-06-09",0.4159,0.4159,0.4124,0.4135,3559.0],["1972-06-12",0.4135,0.4159,0.4112,0.4135,25267.0],["1972-06-13",0.4112,0.4112,0.4089,0.4089,50890.0],["1972-06-14",0.4089,0.4159,0.4077,0.4077,25267.0],["1972-06-15",0.4077,0.4159,0.4066,0.4147,53381.0],["1972-06-16",0.4147,0.4159,0.4112,0.4112,11032.0],["1972-06-19",0.4112,0.4135,0.4101,0.4101,17794.0],["1972-06-20",0.4101,0.4147,0.4077,0.4135,45552.0],["1972-06-21",0.4135,0.4147,0.4101,0.4112,66904.0],["1972-06-22",0.4112,0.4159,0.4112,0.4159,12456.0],["1972-06-23",0.4159,0.417,0.4101,0.4101,45196.0],["1972-06-26",0.4101,0.4112,0.4089,0.4101,9253.0],["1972-06-27",0.4101,0.4101,0.4089,0.4089,18861.0],["1972-06-28",0.4089,0.4112,0.4077,0.4077,25979.0],["1972-06-29",0.4077,0.4089,0.3973,0.4031,48399.0],["1972-06-30",0.4031,0.4054,0.3984,0.3996,14591.0],["1972-07-03",0.4008,0.4066,0.4008,0.4066,69395.0],["1972-07-05",0.4066,0.4066,0.4054,0.4054,24555.0],["1972-07-06",0.4066,0.4112,0.4066,0.4101,53025.0],["1972-07-07",0.4112,0.4135,0.4112,0.4124,11744.0],["1972-07-10",0.4124,0.4159,0.4089,0.4135,22420.0],["1972-07-11",0.4135,0.4159,0.4112,0.4147,15658.0],["1972-07-12",0.4135,0.4135,0.4066,0.4066,13879.0],["1972-07-13",0.4066,0.4089,0.4042,0.4089,16014.0],["1972-07-14",0.4089,0.4089,0.4042,0.4066,37367.0],["1972-07-17",0.4066,0.4112,0.4054,0.4054,34164.0],["1972-07-18",0.4054,0.4089,0.4042,0.4054,309964.0],["1972-07-19",0.4054,0.4077,0.4042,0.4042,155160.0],["1972-07-20",0.4054,0.4147,0.4054,0.4112,27402.0],["1972-07-21",0.4077,0.4077,0.4054,0.4054,6406.0],["1972-07-24",0.4054,0.4054,0.4042,0.4042,25979.0],["1972-07-25",0.4042,0.4054,0.4008,0.4008,11032.0],["1972-07-26",0.4019,0.4054,0.4019,0.4019,64413.0],["1972-07-27",0.4019,0.4042,0.3996,0.4042,18149.0],["1972-07-28",0.4054,0.4077,0.4054,0.4066,77224.0],["1972-07-31",0.4042,0.4042,0.4042,0.4042,9253.0],["1972-08-01",0.4042,0.4042,0.3973,0.3996,38078.0],["1972-08-02",0.3996,0.4019,0.3973,0.4008,27402.0],["1972-08-03",0.4019,0.4066,0.4019,0.4054,37367.0],["1972-08-04",0.4054,0.4089,0.4054,0.4077,101423.0],["1972-08-07",0.4077,0.4089,0.4031,0.4054,39502.0],["1972-08-08",0.4054,0.4066,0.4031,0.4066,66548.0],["1972-08-09",0.4066,0.4066,0.4031,0.4066,31673.0],["1972-08-10",0.4066,0.4101,0.4066,0.4101,11744.0],["1972-08-11",0.4101,0.4135,0.4101,0.4124,33452.0],["1972-08-14",0.4156,0.4191,0.4132,0.4156,21708.0],["1972-08-15",0.4156,0.4191,0.4132,0.4179,23843.0],["1972-08-16",0.4202,0.4238,0.4202,0.4202,20641.0],["1972-08-17",0.4202,0.4249,0.4191,0.4249,29537.0],["1972-08-18",0.4249,0.4261,0.4238,0.4238,13879.0],["1972-08-21",0.4273,0.4425,0.4273,0.4401,44484.0],["1972-08-22",0.4401,0.4507,0.439,0.4483,28826.0],["1972-08-23",0.4542,0.4612,0.4542,0.4589,29537.0],["1972-08-24",0.4589,0.4589,0.4518,0.4542,39502.0],["1972-08-25",0.4542,0.4542,0.4495,0.4495,35587.0],["1972-08-28",0.4495,0.4507,0.446,0.446,30249.0],["1972-08-29",0.446,0.4495,0.4425,0.4448,38790.0],["1972-08-30",0.4448,0.4483,0.4448,0.446,28114.0],["1972-08-31",0.446,0.4495,0.4448,0.4448,12100.0],["1972-09-01",0.4448,0.446,0.4448,0.4448,9609.0],["1972-09-05",0.446,0.4495,0.446,0.4495,16370.0],["1972-09-06",0.4483,0.4483,0.4413,0.4425,39146.0],["1972-09-07",0.4425,0.4425,0.4378,0.4378,73310.0],["1972-09-08",0.4378,0.4401,0.4308,0.4319,18505.0],["1972-09-11",0.4284,0.4284,0.4249,0.4261,22776.0],["1972-09-12",0.4261,0.4296,0.4261,0.4296,8897.0],["1972-09-13",0.4296,0.4319,0.4273,0.4273,12456.0],["1972-09-14",0.4284,0.4296,0.4284,0.4284,15302.0],["1972-09-15",0.4296,0.4319,0.4296,0.4308,6050.0],["1972-09-18",0.4308,0.4308,0.4296,0.4296,1068.0],["1972-09-19",0.4308,0.4343,0.4308,0.4319,9609.0],["1972-09-20",0.4319,0.4343,0.4308,0.4319,18149.0],["1972-09-21",0.4319,0.4319,0.4284,0.4296,32384.0],["1972-09-22",0.4308,0.4331,0.4308,0.4331,29181.0],["1972-09-25",0.4331,0.4366,0.4308,0.4366,28114.0],["1972-09-26",0.4366,0.4378,0.4308,0.4355,50534.0],["1972-09-27",0.4355,0.4378,0.4331,0.4378,18505.0],["1972-09-28",0.4378,0.4425,0.4378,0.4401,27402.0],["1972-09-29",0.4401,0.4401,0.4355,0.4355,9964.0],["1972-10-02",0.4355,0.439,0.4331,0.4378,11032.0],["1972-10-03",0.4378,0.4378,0.4331,0.4378,14947.0],["1972-10-04",0.4378,0.4495,0.4378,0.4495,34520.0],["1972-10-05",0.4518,0.4542,0.4518,0.4542,14235.0],["1972-10-06",0.453,0.453,0.4483,0.4495,112811.0],["1972-10-09",0.446,0.446,0.4448,0.4448,11388.0],["1972-10-10",0.4448,0.453,0.4425,0.4507,11744.0],["1972-10-11",0.4507,0.453,0.4495,0.4518,29893.0],["1972-10-12",0.4518,0.453,0.4483,0.4483,51957.0],["1972-10-13",0.4495,0.4495,0.4495,0.4495,73310.0],["1972-10-16",0.4495,0.4507,0.4495,0.4495,14235.0],["1972-10-17",0.4518,0.453,0.4518,0.453,8541.0],["1972-10-18",0.4542,0.4647,0.4542,0.4636,35943.0],["1972-10-19",0.4659,0.4682,0.4659,0.4671,79004.0],["1972-10-20",0.4706,0.4753,0.4706,0.4753,39858.0],["1972-10-23",0.4753,0.4776,0.4729,0.4764,21352.0],["1972-10-24",0.4764,0.4776,0.4764,0.4764,13167.0],["1972-10-25",0.4788,0.487,0.4788,0.4846,177936.0],["1972-10-26",0.4846,0.4881,0.4823,0.4858,87544.0],["1972-10-27",0.4858,0.4893,0.4823,0.4893,33808.0],["1972-10-30",0.4893,0.4916,0.487,0.487,38434.0],["1972-10-31",0.4893,0.5057,0.4893,0.501,128114.0],["1972-11-01",0.5045,0.5104,0.5045,0.5092,98932.0],["1972-11-02",0.5092,0.5127,0.508,0.5127,239146.0],["1972-11-03",0.5127,0.5127,0.4987,0.4998,107117.0],["1972-11-06",0.4987,0.4987,0.4905,0.4905,37367.0],["1972-11-08",0.4905,0.501,0.4905,0.501,76512.0],["1972-11-09",0.501,0.5034,0.4963,0.5034,13879.0],["1972-11-10",0.5034,0.5104,0.501,0.5057,33808.0],["1972-11-13",0.5113,0.5195,0.5113,0.5183,129893.0],["1972-11-14",0.5183,0.5207,0.5113,0.5207,110676.0],["1972-11-15",0.5207,0.5207,0.5171,0.5183,37011.0],["1972-11-16",0.5183,0.5219,0.5183,0.5183,35231.0],["1972-11-17",0.5207,0.5266,0.5207,0.5266,35587.0],["1972-11-20",0.5277,0.5325,0.5277,0.5325,127402.0],["1972-11-21",0.5325,0.5325,0.5277,0.5313,60142.0],["1972-11-22",0.5313,0.5348,0.5254,0.5277,104982.0],["1972-11-24",0.5266,0.5266,0.5207,0.5207,23843.0],["1972-11-27",0.5195,0.5195,0.5136,0.5136,37367.0],["1972-11-28",0.5136,0.516,0.5124,0.5136,79359.0],["1972-11-29",0.5113,0.5113,0.5042,0.5089,18861.0],["1972-11-30",0.5113,0.5124,0.5113,0.5124,9253.0],["1972-12-01",0.5101,0.5101,0.5054,0.5054,15302.0],["1972-12-04",0.5054,0.5089,0.4995,0.4995,111032.0],["1972-12-05",0.4995,0.4995,0.4959,0.4995,23488.0],["1972-12-06",0.4971,0.4971,0.4865,0.4865,20641.0],["1972-12-07",0.4865,0.4948,0.4806,0.4901,109964.0],["1972-12-08",0.4901,0.4924,0.4889,0.4901,50178.0],["1972-12-11",0.49,0.4983,0.4889,0.4948,79004.0],["1972-12-12",0.4948,0.4948,0.4877,0.4877,20641.0],["1972-12-13",0.4877,0.4912,0.4818,0.4818,9253.0],["1972-12-14",0.4818,0.4865,0.4771,0.4853,25267.0],["1972-12-15",0.4853,0.4912,0.4842,0.4865,25623.0],["1972-12-18",0.4865,0.4948,0.4806,0.4853,41281.0],["1972-12-19",0.4865,0.4948,0.4865,0.4924,8897.0],["1972-12-20",0.49,0.49,0.4865,0.4865,4982.0],["1972-12-21",0.4865,0.4877,0.483,0.4877,14947.0],["1972-12-22",0.4877,0.4924,0.4865,0.4865,17794.0],["1972-12-26",0.4865,0.4865,0.483,0.4842,4270.0],["1972-12-27",0.483,0.483,0.4759,0.4759,372242.0],["1972-12-29",0.4783,0.483,0.4783,0.4818,42349.0],["1973-01-02",0.4818,0.483,0.4783,0.4783,71174.0],["1973-01-03",0.4771,0.4771,0.4724,0.4736,23843.0],["1973-01-04",0.4736,0.4747,0.4712,0.4724,124199.0],["1973-01-05",0.4724,0.4724,0.4712,0.4712,29893.0],["1973-01-08",0.4712,0.4712,0.4677,0.4712,31317.0],["1973-01-09",0.4712,0.4724,0.47,0.4724,75089.0],["1973-01-10",0.4724,0.4736,0.4712,0.4724,28826.0],["1973-01-11",0.4724,0.4724,0.4665,0.4724,27402.0],["1973-01-12",0.4724,0.4759,0.4724,0.4724,24555.0],["1973-01-15",0.4724,0.4747,0.4582,0.4618,29537.0],["1973-01-16",0.4618,0.4641,0.4488,0.4571,23488.0],["1973-01-17",0.4571,0.4606,0.4547,0.4571,66548.0],["1973-01-18",0.4571,0.4582,0.4524,0.4524,40214.0],["1973-01-19",0.4524,0.4535,0.4476,0.4535,47687.0],["1973-01-22",0.4535,0.4547,0.4476,0.4488,28826.0],["1973-01-23",0.4488,0.4524,0.4382,0.4441,59075.0],["1973-01-24",0.4441,0.4488,0.4441,0.4488,56228.0],["1973-01-26",0.4488,0.45,0.4441,0.4476,35231.0],["1973-01-29",0.4486,0.4486,0.4391,0.4415,28470.0],["1973-01-30",0.4391,0.4391,0.4308,0.4332,50178.0],["1973-01-31",0.4332,0.4332,0.4249,0.4272,54804.0],["1973-02-01",0.4272,0.4332,0.4272,0.4308,24911.0],["1973-02-02",0.4308,0.4344,0.4308,0.4332,158007.0],["1973-02-05",0.4332,0.4403,0.4308,0.4344,25623.0],["1973-02-06",0.4344,0.4403,0.4308,0.4391,94662.0],["1973-02-07",0.4391,0.4403,0.4391,0.4391,63701.0],["1973-02-08",0.4391,0.4438,0.4391,0.4415,106762.0],["1973-02-09",0.4415,0.4415,0.4391,0.4403,26690.0],["1973-02-12",0.4403,0.4415,0.4391,0.4415,43772.0],["1973-02-13",0.4415,0.4498,0.4415,0.4427,44128.0],["1973-02-14",0.4427,0.4474,0.4427,0.4462,23488.0],["1973-02-15",0.4462,0.4486,0.4427,0.4427,14235.0],["1973-02-16",0.4438,0.4462,0.4438,0.4438,41993.0],["1973-02-20",0.4438,0.451,0.4438,0.4462,39858.0],["1973-02-21",0.4462,0.4557,0.445,0.4545,47687.0],["1973-02-22",0.4557,0.4605,0.4557,0.4593,78292.0],["1973-02-23",0.4593,0.464,0.4569,0.4569,30249.0],["1973-02-26",0.4522,0.4522,0.4498,0.4498,56228.0],["1973-02-27",0.4462,0.4462,0.4355,0.4355,24555.0],["1973-02-28",0.4355,0.4355,0.4296,0.4355,32384.0],["1973-03-01",0.4367,0.4438,0.4367,0.4438,46619.0],["1973-03-02",0.4438,0.445,0.4427,0.4427,17082.0],["1973-03-05",0.4427,0.445,0.4415,0.4427,17794.0],["1973-03-06",0.4427,0.445,0.4344,0.4344,49466.0],["1973-03-07",0.4344,0.4367,0.4308,0.4344,208541.0],["1973-03-08",0.4344,0.4355,0.4296,0.4308,56228.0],["1973-03-09",0.4308,0.4308,0.4272,0.4272,79359.0],["1973-03-12",0.4272,0.4296,0.4249,0.4272,25267.0],["1973-03-13",0.4272,0.432,0.4272,0.4296,177936.0],["1973-03-14",0.4296,0.4332,0.4296,0.4308,298221.0],["1973-03-15",0.4308,0.4332,0.4308,0.432,9609.0],["1973-03-16",0.432,0.4355,0.4296,0.4296,76512.0],["1973-03-19",0.4296,0.4332,0.4296,0.4332,29893.0],["1973-03-20",0.4332,0.4332,0.4296,0.432,32384.0],["1973-03-21",0.432,0.432,0.4296,0.4296,32028.0],["1973-03-22",0.4296,0.4296,0.4225,0.4225,47331.0],["1973-03-23",0.4225,0.4237,0.4177,0.4213,20285.0],["1973-03-26",0.4213,0.4249,0.4201,0.4201,90747.0],["1973-03-27",0.4213,0.4249,0.4213,0.4249,89324.0],["1973-03-28",0.4249,0.4272,0.4237,0.4237,32740.0],["1973-03-29",0.4237,0.4249,0.4225,0.4249,28114.0],["1973-03-30",0.4249,0.4272,0.4237,0.4249,32740.0],["1973-04-02",0.4237,0.4237,0.4201,0.4201,56228.0],["1973-04-03",0.4177,0.4177,0.4082,0.4082,34875.0],["1973-04-04",0.4082,0.4082,0.3964,0.3987,412456.0],["1973-04-05",0.3987,0.4023,0.3916,0.394,28826.0],["1973-04-06",0.3976,0.3999,0.3976,0.3999,8185.0],["1973-04-09",0.3999,0.4094,0.3976,0.4071,18861.0],["1973-04-10",0.4106,0.4225,0.4106,0.4225,79359.0],["1973-04-11",0.4225,0.4296,0.4201,0.4272,145196.0],["1973-04-12",0.4272,0.432,0.4237,0.4272,57295.0],["1973-04-13",0.4272,0.4272,0.4225,0.4249,16726.0],["1973-04-16",0.4249,0.4249,0.4189,0.4213,52313.0],["1973-04-17",0.4225,0.4272,0.4225,0.4225,8897.0],["1973-04-18",0.4225,0.4249,0.4225,0.4249,13167.0],["1973-04-19",0.4249,0.4272,0.4225,0.426,67616.0],["1973-04-23",0.426,0.426,0.4237,0.426,59431.0],["1973-04-24",0.426,0.4272,0.4225,0.4225,16726.0],["1973-04-25",0.4225,0.4225,0.4154,0.4154,28470.0],["1973-04-26",0.4082,0.4082,0.4035,0.4035,34875.0],["1973-04-27",0.4011,0.4011,0.3916,0.3916,81851.0],["1973-04-30",0.3916,0.4059,0.3845,0.3976,33096.0],["1973-05-01",0.394,0.394,0.3845,0.3857,28826.0],["1973-05-02",0.3964,0.4035,0.3964,0.3987,18149.0],["1973-05-03",0.3987,0.4023,0.3952,0.3964,101068.0],["1973-05-04",0.3987,0.4023,0.3987,0.3987,140569.0],["1973-05-07",0.3987,0.4011,0.3964,0.3987,25623.0],["1973-05-08",0.3987,0.3987,0.3976,0.3987,16726.0],["1973-05-09",0.3987,0.4035,0.3987,0.4011,84698.0],["1973-05-10",0.4011,0.4035,0.3999,0.3999,25623.0],["1973-05-11",0.4011,0.4035,0.4011,0.4035,10676.0],["1973-05-14",0.4045,0.4045,0.4009,0.4009,19929.0],["1973-05-15",0.4009,0.4068,0.4009,0.4056,11744.0],["1973-05-16",0.4056,0.4092,0.4021,0.4056,41993.0],["1973-05-17",0.4056,0.408,0.4033,0.4033,21352.0],["1973-05-18",0.4033,0.408,0.4033,0.4033,64413.0],["1973-05-21",0.4021,0.4021,0.3985,0.3997,25267.0],["1973-05-22",0.4009,0.4056,0.4009,0.4045,17438.0],["1973-05-23",0.4045,0.4068,0.4033,0.4033,7829.0],["1973-05-24",0.4033,0.4068,0.4033,0.4056,9253.0],["1973-05-25",0.4056,0.4116,0.4056,0.4092,40925.0],["1973-05-29",0.4092,0.4116,0.4068,0.408,21352.0],["1973-05-30",0.408,0.4104,0.4068,0.4068,7473.0],["1973-05-31",0.4068,0.4116,0.4033,0.4116,16726.0],["1973-06-01",0.4116,0.4188,0.408,0.4188,13523.0],["1973-06-04",0.4164,0.4164,0.4116,0.4116,34875.0],["1973-06-05",0.4116,0.4164,0.4116,0.4164,18505.0],["1973-06-06",0.4176,0.4212,0.4176,0.42,47687.0],["1973-06-07",0.42,0.4224,0.4188,0.4188,3915.0],["1973-06-08",0.4188,0.4248,0.4176,0.4248,27402.0],["1973-06-11",0.4248,0.4248,0.4224,0.4248,14591.0],["1973-06-12",0.4236,0.4236,0.4128,0.414,25267.0],["1973-06-13",0.414,0.414,0.4116,0.4116,7117.0],["1973-06-14",0.4116,0.414,0.4068,0.4068,84698.0],["1973-06-15",0.4068,0.4068,0.3925,0.3973,341637.0],["1973-06-18",0.3937,0.3937,0.3841,0.3877,40214.0],["1973-06-19",0.3877,0.3949,0.3877,0.3949,79359.0],["1973-06-20",0.3949,0.3961,0.3913,0.3913,8185.0],["1973-06-21",0.3829,0.3829,0.3793,0.3793,20641.0],["1973-06-22",0.3817,0.3913,0.3817,0.3889,32740.0],["1973-06-25",0.3877,0.3877,0.3841,0.3865,21352.0],["1973-06-26",0.3865,0.3865,0.3853,0.3853,13167.0],["1973-06-27",0.3841,0.3841,0.3781,0.3793,12100.0],["1973-06-28",0.3781,0.3781,0.3733,0.3757,19929.0],["1973-06-29",0.3733,0.3733,0.365,0.365,43772.0],["1973-07-02",0.3602,0.3602,0.3542,0.3542,45552.0],["1973-07-03",0.3542,0.3542,0.3518,0.3518,19217.0],["1973-07-05",0.3518,0.3542,0.3446,0.3542,75445.0],["1973-07-06",0.3566,0.3614,0.3566,0.359,49822.0],["1973-07-09",0.3602,0.3674,0.3602,0.3662,24911.0],["1973-07-10",0.3662,0.3674,0.365,0.3662,5694.0],["1973-07-11",0.3662,0.3674,0.365,0.3674,8897.0],["1973-07-12",0.3674,0.3709,0.365,0.3709,20641.0],["1973-07-13",0.3709,0.3793,0.3709,0.3721,83630.0],["1973-07-16",0.3686,0.3686,0.3614,0.3674,8541.0],["1973-07-17",0.3674,0.3733,0.3674,0.3674,45552.0],["1973-07-18",0.3674,0.3698,0.3602,0.3698,16726.0],["1973-07-19",0.3698,0.3709,0.3638,0.3638,17082.0],["1973-07-20",0.3638,0.3733,0.3638,0.3662,60142.0],["1973-07-23",0.3662,0.3709,0.365,0.3709,33808.0],["1973-07-24",0.3709,0.3781,0.3686,0.3686,15302.0],["1973-07-25",0.3698,0.3889,0.3698,0.3781,36655.0],["1973-07-26",0.3769,0.3769,0.3686,0.3709,8897.0],["1973-07-27",0.3709,0.3793,0.3698,0.3733,13523.0],["1973-07-30",0.3733,0.3757,0.3698,0.3721,4982.0],["1973-07-31",0.3721,0.3721,0.365,0.365,77580.0],["1973-08-01",0.3638,0.3638,0.3602,0.3602,37367.0],["1973-08-02",0.3602,0.3626,0.3602,0.3602,19573.0],["1973-08-03",0.3602,0.3614,0.3602,0.3614,17794.0],["1973-08-06",0.3614,0.3626,0.3602,0.3614,18505.0],["1973-08-07",0.3638,0.3698,0.3638,0.3698,13879.0],["1973-08-08",0.3698,0.3721,0.3614,0.3662,30249.0],["1973-08-09",0.3662,0.3686,0.3614,0.3614,117794.0],["1973-08-10",0.3614,0.3674,0.3602,0.3674,28114.0],["1973-08-13",0.3695,0.3695,0.3659,0.3671,9609.0],["1973-08-14",0.3671,0.3671,0.3647,0.3647,36655.0],["1973-08-15",0.3647,0.3683,0.3635,0.3635,12811.0],["1973-08-16",0.3635,0.3671,0.3635,0.3635,34164.0],["1973-08-17",0.3635,0.3671,0.3635,0.3671,23488.0],["1973-08-20",0.3659,0.3659,0.3599,0.3599,103203.0],["1973-08-21",0.3599,0.3611,0.3587,0.3587,19929.0],["1973-08-22",0.3587,0.3599,0.3575,0.3599,44128.0],["1973-08-23",0.3575,0.3575,0.3562,0.3575,15302.0],["1973-08-24",0.3575,0.3575,0.3562,0.3562,22064.0],["1973-08-27",0.3562,0.3575,0.3526,0.3526,53381.0],["1973-08-28",0.3526,0.3562,0.3502,0.3526,61210.0],["1973-08-29",0.3526,0.3562,0.3514,0.3514,42349.0],["1973-08-30",0.3514,0.3538,0.3514,0.3526,18149.0],["1973-08-31",0.3526,0.3562,0.3526,0.3562,65125.0],["1973-09-04",0.3562,0.3599,0.3538,0.3538,77224.0],["1973-09-05",0.355,0.3671,0.355,0.3635,13879.0],["1973-09-06",0.3671,0.384,0.3671,0.3816,7473.0],["1973-09-07",0.3828,0.4094,0.3828,0.407,24911.0],["1973-09-10",0.4021,0.4021,0.3864,0.3864,19573.0],["1973-09-11",0.384,0.384,0.3792,0.3816,11032.0],["1973-09-12",0.3816,0.3937,0.3816,0.3937,13879.0],["1973-09-13",0.3937,0.3937,0.384,0.3937,37722.0],["1973-09-14",0.3889,0.3889,0.384,0.3864,49466.0],["1973-09-17",0.3889,0.3961,0.3889,0.3901,24911.0],["1973-09-18",0.3901,0.3901,0.3864,0.3876,6762.0],["1973-09-19",0.3876,0.3937,0.3864,0.3925,53737.0],["1973-09-20",0.3961,0.3997,0.3961,0.3985,82918.0],["1973-09-21",0.4009,0.413,0.4009,0.413,115302.0],["1973-09-24",0.413,0.4154,0.4046,0.4106,281139.0],["1973-09-25",0.4106,0.4178,0.4058,0.4058,32740.0],["1973-09-26",0.4058,0.4106,0.4009,0.4106,13879.0],["1973-09-27",0.4106,0.4142,0.407,0.4094,20996.0],["1973-09-28",0.4094,0.4118,0.3961,0.4021,18505.0],["1973-10-01",0.4021,0.4033,0.3961,0.4033,12811.0],["1973-10-02",0.4021,0.4021,0.3985,0.3985,8897.0],["1973-10-03",0.3973,0.3973,0.3913,0.3913,33808.0],["1973-10-04",0.3913,0.3913,0.3876,0.3901,22776.0],["1973-10-05",0.3901,0.3997,0.3889,0.3949,32028.0],["1973-10-08",0.3973,0.3997,0.3973,0.3973,23843.0],["1973-10-09",0.3973,0.3997,0.3937,0.3949,27046.0],["1973-10-10",0.3961,0.4021,0.3961,0.3961,38790.0],["1973-10-11",0.3961,0.4021,0.3913,0.4009,35587.0],["1973-10-12",0.4009,0.4009,0.3973,0.3973,6406.0],["1973-10-15",0.3961,0.3961,0.384,0.384,6762.0],["1973-10-16",0.3828,0.3828,0.3744,0.3744,17438.0],["1973-10-17",0.3744,0.3768,0.3575,0.3695,30249.0],["1973-10-18",0.3683,0.3683,0.3599,0.3599,12811.0],["1973-10-19",0.3599,0.3659,0.3526,0.3526,149466.0],["1973-10-22",0.3526,0.3562,0.3514,0.3538,19217.0],["1973-10-23",0.355,0.3683,0.355,0.3647,23488.0],["1973-10-24",0.3683,0.378,0.3683,0.3683,12100.0],["1973-10-25",0.3683,0.3695,0.3683,0.3695,7117.0],["1973-10-26",0.3695,0.3744,0.3671,0.3744,48043.0],["1973-10-29",0.3744,0.3768,0.3744,0.3768,33096.0],["1973-10-30",0.3768,0.3768,0.3659,0.3695,32028.0],["1973-10-31",0.3695,0.3719,0.3623,0.3635,37367.0],["1973-11-01",0.3635,0.3647,0.3587,0.3599,25979.0],["1973-11-02",0.3599,0.3623,0.3575,0.3575,15658.0],["1973-11-05",0.3575,0.3575,0.3478,0.349,143416.0],["1973-11-06",0.349,0.3502,0.3478,0.349,10320.0],["1973-11-07",0.349,0.3575,0.349,0.3575,51601.0],["1973-11-08",0.3562,0.3562,0.3502,0.3526,24555.0],["1973-11-09",0.3502,0.3502,0.3418,0.3442,29181.0],["1973-11-12",0.3439,0.3439,0.3195,0.3195,29537.0],["1973-11-13",0.3195,0.3195,0.3073,0.3171,32740.0],["1973-11-14",0.3171,0.3171,0.3025,0.311,87900.0],["1973-11-15",0.311,0.3122,0.3049,0.3122,13879.0],["1973-11-16",0.3122,0.3122,0.2927,0.3037,289680.0],["1973-11-19",0.3,0.3,0.2793,0.2829,17082.0],["1973-11-20",0.2829,0.2903,0.2829,0.2878,60142.0],["1973-11-21",0.2903,0.2927,0.2903,0.2915,30961.0],["1973-11-23",0.2915,0.2915,0.2781,0.2781,55160.0],["1973-11-26",0.2732,0.2732,0.2683,0.2732,45196.0],["1973-11-27",0.2732,0.2756,0.2708,0.2708,48043.0],["1973-11-28",0.2708,0.2732,0.2634,0.2659,56228.0],["1973-11-29",0.2659,0.2671,0.2622,0.2659,57651.0],["1973-11-30",0.2659,0.2708,0.2634,0.2671,140569.0],["1973-12-03",0.2671,0.2732,0.2622,0.2634,53025.0],["1973-12-04",0.2622,0.2622,0.2561,0.2573,45552.0],["1973-12-05",0.2573,0.2695,0.2537,0.2537,33096.0],["1973-12-06",0.2537,0.2634,0.2525,0.2537,36299.0],["1973-12-07",0.2549,0.2634,0.2549,0.261,41993.0],["1973-12-10",0.2647,0.2829,0.2647,0.2829,166904.0],["1973-12-11",0.2829,0.2878,0.2768,0.2793,117082.0],["1973-12-12",0.2756,0.2756,0.2695,0.2732,32740.0],["1973-12-13",0.2708,0.2708,0.2537,0.2573,52669.0],["1973-12-14",0.2573,0.2708,0.2537,0.261,56584.0],["1973-12-17",0.261,0.2647,0.261,0.2634,35943.0],["1973-12-18",0.2634,0.2683,0.2634,0.2634,50178.0],["1973-12-19",0.2708,0.2781,0.2708,0.2756,69751.0],["1973-12-20",0.2756,0.2793,0.2708,0.2744,312456.0],["1973-12-21",0.2744,0.2756,0.272,0.2744,23488.0],["1973-12-24",0.2744,0.2768,0.272,0.2744,33808.0],["1973-12-26",0.2744,0.2793,0.2732,0.2732,38434.0],["1973-12-27",0.2732,0.2817,0.2732,0.2768,137722.0],["1973-12-28",0.2768,0.2768,0.2659,0.272,58363.0],["1973-12-31",0.272,0.2756,0.2659,0.2695,36299.0],["1974-01-02",0.2695,0.2744,0.2695,0.2744,43060.0],["1974-01-03",0.2781,0.2793,0.2781,0.2793,42349.0],["1974-01-04",0.2793,0.2854,0.2756,0.2854,43416.0],["1974-01-07",0.2854,0.2854,0.2805,0.2854,17438.0],["1974-01-08",0.2854,0.2878,0.2781,0.2781,30605.0],["1974-01-09",0.2781,0.2805,0.2744,0.2768,20285.0],["1974-01-10",0.2768,0.2903,0.2768,0.2854,21352.0],["1974-01-11",0.2854,0.2854,0.2744,0.2744,62278.0],["1974-01-14",0.2744,0.2781,0.2683,0.2683,9253.0],["1974-01-15",0.2708,0.2817,0.2708,0.2708,16014.0],["1974-01-16",0.2708,0.2732,0.2708,0.272,7473.0],["1974-01-17",0.272,0.2732,0.2634,0.2634,24555.0],["1974-01-18",0.2647,0.2756,0.2647,0.2647,30961.0],["1974-01-21",0.2647,0.272,0.2634,0.2695,22064.0],["1974-01-22",0.2744,0.2805,0.2744,0.2781,26335.0],["1974-01-23",0.2793,0.2842,0.2793,0.2829,49110.0],["1974-01-24",0.2829,0.2829,0.2793,0.2817,40569.0],["1974-01-25",0.2805,0.2805,0.2756,0.2781,27046.0],["1974-01-28",0.2781,0.2829,0.2781,0.2829,42349.0],["1974-01-29",0.2829,0.2854,0.2793,0.2854,13523.0],["1974-01-30",0.2854,0.2878,0.2829,0.2878,66548.0],["1974-01-31",0.2866,0.2866,0.2842,0.2842,32384.0],["1974-02-01",0.2842,0.2878,0.2842,0.2878,13879.0],["1974-02-04",0.2878,0.2878,0.2805,0.2817,64769.0],["1974-02-05",0.2781,0.2781,0.2708,0.272,45196.0],["1974-02-06",0.272,0.2732,0.2708,0.2732,21352.0],["1974-02-07",0.2768,0.2805,0.2768,0.2805,18505.0],["1974-02-08",0.2842,0.2842,0.278,0.2829,63345.0],["1974-02-11",0.2829,0.2829,0.2817,0.2817,9964.0],["1974-02-12",0.278,0.278,0.2681,0.2718,21352.0],["1974-02-13",0.2718,0.2792,0.2706,0.2718,48754.0],["1974-02-14",0.2718,0.2768,0.2693,0.2718,49822.0],["1974-02-15",0.2718,0.2755,0.2681,0.2755,20996.0],["1974-02-19",0.2755,0.2768,0.2681,0.2693,87189.0],["1974-02-20",0.2669,0.2669,0.252,0.2619,101068.0],["1974-02-21",0.2669,0.278,0.2669,0.2743,31317.0],["1974-02-22",0.2743,0.2743,0.2681,0.273,17082.0],["1974-02-25",0.273,0.2768,0.2693,0.2706,26690.0],["1974-02-26",0.2706,0.273,0.2693,0.2706,13523.0],["1974-02-27",0.2706,0.2768,0.2706,0.2768,53737.0],["1974-02-28",0.2768,0.2768,0.2681,0.2693,30961.0],["1974-03-01",0.2693,0.273,0.2656,0.2706,32028.0],["1974-03-04",0.2706,0.2755,0.2681,0.2706,17794.0],["1974-03-05",0.2706,0.273,0.2632,0.273,85053.0],["1974-03-06",0.273,0.273,0.2632,0.2718,130249.0],["1974-03-07",0.2693,0.2693,0.2644,0.2681,100356.0],["1974-03-08",0.2681,0.2681,0.2632,0.2681,59431.0],["1974-03-11",0.2656,0.2656,0.2632,0.2656,33096.0],["1974-03-12",0.2656,0.2669,0.2619,0.2644,24911.0],["1974-03-13",0.2644,0.2681,0.2582,0.2681,59075.0],["1974-03-14",0.2693,0.2718,0.2693,0.2718,58719.0],["1974-03-15",0.2693,0.2693,0.2669,0.2669,57295.0],["1974-03-18",0.2669,0.2669,0.2619,0.2632,73665.0],["1974-03-19",0.2632,0.2644,0.2619,0.2644,94662.0],["1974-03-20",0.2644,0.2669,0.2595,0.2619,42349.0],["1974-03-21",0.2619,0.2644,0.2619,0.2632,24555.0],["1974-03-22",0.2632,0.2632,0.257,0.257,45907.0],["1974-03-25",0.257,0.2607,0.252,0.252,13879.0],["1974-03-26",0.252,0.2644,0.2496,0.2607,38790.0],["1974-03-27",0.2607,0.2644,0.257,0.2644,163345.0],["1974-03-28",0.2619,0.2619,0.257,0.2607,27758.0],["1974-03-29",0.2595,0.2595,0.2496,0.252,111744.0],["1974-04-01",0.2496,0.2496,0.2471,0.2496,52669.0],["1974-04-02",0.2496,0.2533,0.2496,0.252,41993.0],["1974-04-03",0.252,0.252,0.2483,0.252,21352.0],["1974-04-04",0.252,0.252,0.252,0.252,17794.0],["1974-04-05",0.2483,0.2483,0.2434,0.2459,53381.0],["1974-04-08",0.2459,0.2459,0.2422,0.2446,13167.0],["1974-04-09",0.2446,0.2446,0.2422,0.2422,22776.0],["1974-04-10",0.2446,0.2496,0.2446,0.2471,9964.0],["1974-04-11",0.2471,0.2471,0.2409,0.2409,78292.0],["1974-04-15",0.2409,0.2434,0.2323,0.2422,47687.0],["1974-04-16",0.2422,0.2422,0.2335,0.2422,22776.0],["1974-04-17",0.2422,0.2422,0.236,0.2409,34875.0],["1974-04-18",0.2409,0.2409,0.2347,0.2385,279359.0],["1974-04-19",0.2385,0.2385,0.236,0.236,71886.0],["1974-04-22",0.236,0.2372,0.236,0.236,37011.0],["1974-04-23",0.236,0.2385,0.2249,0.2273,51246.0],["1974-04-24",0.2249,0.2249,0.2162,0.2174,38434.0],["1974-04-25",0.2174,0.2174,0.21,0.2174,30605.0],["1974-04-26",0.2174,0.2174,0.2125,0.2174,22064.0],["1974-04-29",0.2199,0.2261,0.2199,0.2212,14235.0],["1974-04-30",0.2212,0.2249,0.2137,0.2162,30249.0],["1974-05-01",0.2174,0.2224,0.2174,0.2224,22420.0],["1974-05-02",0.2224,0.2323,0.2224,0.2323,49822.0],["1974-05-03",0.2323,0.2323,0.2286,0.2286,40214.0],["1974-05-06",0.2298,0.236,0.2298,0.2335,14591.0],["1974-05-07",0.2335,0.2372,0.231,0.2323,69395.0],["1974-05-08",0.2323,0.236,0.2298,0.236,24911.0],["1974-05-09",0.236,0.2446,0.2347,0.2422,47687.0],["1974-05-10",0.2422,0.2459,0.2422,0.2422,37011.0],["1974-05-13",0.2459,0.2459,0.2421,0.2459,35231.0],["1974-05-14",0.2434,0.2434,0.2358,0.2383,30249.0],["1974-05-15",0.2308,0.2308,0.2283,0.2308,27758.0],["1974-05-16",0.2308,0.2383,0.2308,0.2358,55160.0],["1974-05-17",0.2346,0.2346,0.2245,0.2245,27402.0],["1974-05-20",0.2245,0.2321,0.222,0.2308,18149.0],["1974-05-21",0.2308,0.2346,0.2308,0.2333,26335.0],["1974-05-22",0.2333,0.2346,0.2271,0.2271,12811.0],["1974-05-23",0.2271,0.2333,0.2258,0.2308,86121.0],["1974-05-24",0.2308,0.2321,0.2296,0.2308,19573.0],["1974-05-28",0.2308,0.2321,0.222,0.222,32028.0],["1974-05-29",0.2233,0.2271,0.2233,0.2233,112811.0],["1974-05-30",0.2233,0.2233,0.2208,0.222,23488.0],["1974-05-31",0.222,0.222,0.2158,0.217,22776.0],["1974-06-03",0.217,0.2245,0.217,0.2245,145552.0],["1974-06-04",0.2245,0.2258,0.222,0.2258,36655.0],["1974-06-05",0.2258,0.2258,0.2208,0.2258,43060.0],["1974-06-06",0.2258,0.2283,0.2245,0.2283,50178.0],["1974-06-07",0.2283,0.2308,0.2258,0.2296,75089.0],["1974-06-10",0.2296,0.2321,0.2245,0.2296,42349.0],["1974-06-11",0.2296,0.2321,0.2296,0.2321,33452.0],["1974-06-12",0.2308,0.2308,0.2233,0.2271,20285.0],["1974-06-13",0.2271,0.2296,0.2258,0.2271,40214.0],["1974-06-14",0.2233,0.2233,0.2195,0.2195,40925.0],["1974-06-17",0.2195,0.2208,0.2045,0.2133,139502.0],["1974-06-18",0.2133,0.2145,0.2095,0.2133,19929.0],["1974-06-19",0.2133,0.2133,0.2095,0.212,25979.0],["1974-06-20",0.212,0.2183,0.2057,0.2057,82206.0],["1974-06-21",0.2057,0.212,0.2057,0.2107,65480.0],["1974-06-24",0.2107,0.2133,0.2082,0.212,23843.0],["1974-06-25",0.212,0.212,0.2082,0.2107,35943.0],["1974-06-26",0.2107,0.2107,0.2057,0.2107,27758.0],["1974-06-27",0.2107,0.2107,0.2057,0.2057,25979.0],["1974-06-28",0.2057,0.2082,0.2057,0.2082,8897.0],["1974-07-01",0.2107,0.2158,0.2107,0.2158,6762.0],["1974-07-02",0.2158,0.2208,0.212,0.212,20996.0],["1974-07-03",0.212,0.2145,0.207,0.207,19573.0],["1974-07-05",0.207,0.2107,0.207,0.2107,3559.0],["1974-07-08",0.2107,0.2107,0.202,0.2032,21708.0],["1974-07-09",0.2032,0.207,0.2007,0.2007,24199.0],["1974-07-10",0.2007,0.202,0.1982,0.1982,66548.0],["1974-07-11",0.1982,0.2032,0.1957,0.202,176157.0],["1974-07-12",0.2045,0.212,0.2045,0.2107,44128.0],["1974-07-15",0.2158,0.222,0.2158,0.222,45907.0],["1974-07-16",0.222,0.222,0.217,0.2183,19929.0],["1974-07-17",0.2183,0.2283,0.2183,0.222,22064.0],["1974-07-18",0.222,0.2333,0.222,0.2333,37367.0],["1974-07-19",0.2346,0.2484,0.2346,0.2484,51957.0],["1974-07-22",0.2434,0.2434,0.2358,0.2371,22064.0],["1974-07-23",0.2471,0.2572,0.2471,0.2572,61210.0],["1974-07-24",0.2572,0.2572,0.2471,0.2509,35231.0],["1974-07-25",0.2547,0.2584,0.2547,0.2584,17082.0],["1974-07-26",0.2584,0.2609,0.2559,0.2559,22776.0],["1974-07-29",0.2547,0.2547,0.2409,0.2409,64769.0],["1974-07-30",0.2409,0.2434,0.2346,0.2371,32384.0],["1974-07-31",0.2371,0.2421,0.2358,0.2371,17438.0],["1974-08-01",0.2358,0.2358,0.2308,0.2308,21352.0],["1974-08-02",0.2271,0.2271,0.2133,0.2208,147687.0],["1974-08-05",0.2208,0.2233,0.2107,0.2208,24199.0],["1974-08-06",0.2233,0.2308,0.2233,0.2271,51601.0],["1974-08-07",0.2271,0.2283,0.2258,0.2283,60854.0],["1974-08-08",0.2283,0.2308,0.2271,0.2271,48043.0],["1974-08-09",0.2271,0.2308,0.2258,0.2271,41993.0],["1974-08-12",0.2296,0.2296,0.2257,0.2283,8897.0],["1974-08-13",0.2283,0.2296,0.2206,0.2232,16370.0],["1974-08-14",0.2232,0.2283,0.2206,0.2245,11744.0],["1974-08-15",0.2245,0.2245,0.2219,0.2232,29537.0],["1974-08-16",0.2257,0.2296,0.2257,0.227,11744.0],["1974-08-19",0.227,0.2334,0.2257,0.227,23488.0],["1974-08-20",0.227,0.2308,0.2194,0.2194,48754.0],["1974-08-21",0.2181,0.2181,0.2117,0.2117,52669.0],["1974-08-22",0.2117,0.2181,0.2053,0.2181,34164.0],["1974-08-23",0.2181,0.2181,0.2091,0.2117,8185.0],["1974-08-26",0.2117,0.2143,0.2091,0.2117,13523.0],["1974-08-27",0.2117,0.2143,0.2104,0.2117,18149.0],["1974-08-28",0.2117,0.2117,0.2015,0.204,160142.0],["1974-08-29",0.204,0.204,0.1938,0.1964,40925.0],["1974-08-30",0.1964,0.2015,0.1887,0.2002,28470.0],["1974-09-03",0.2002,0.2079,0.1977,0.2015,37367.0],["1974-09-04",0.2015,0.2091,0.1989,0.2053,10320.0],["1974-09-05",0.2053,0.2091,0.2028,0.2028,88612.0],["1974-09-06",0.2028,0.2053,0.2028,0.204,4270.0],["1974-09-09",0.204,0.204,0.1938,0.1938,12456.0],["1974-09-10",0.1938,0.1977,0.1938,0.1951,39146.0],["1974-09-11",0.1926,0.1926,0.1887,0.1887,17082.0],["1974-09-12",0.1887,0.1887,0.1683,0.1785,30249.0],["1974-09-13",0.1785,0.1811,0.1734,0.1798,44128.0],["1974-09-16",0.1798,0.1913,0.1773,0.1913,24555.0],["1974-09-17",0.1913,0.1938,0.1849,0.1849,31317.0],["1974-09-18",0.1849,0.1862,0.176,0.1811,133452.0],["1974-09-19",0.1811,0.1887,0.1773,0.1887,46263.0],["1974-09-20",0.1913,0.2015,0.1913,0.2015,45196.0],["1974-09-23",0.2028,0.2104,0.2028,0.2053,88968.0],["1974-09-24",0.2053,0.2117,0.204,0.2066,33096.0],["1974-09-25",0.2066,0.213,0.204,0.204,39502.0],["1974-09-26",0.204,0.2104,0.1989,0.2104,219929.0],["1974-09-27",0.2104,0.2104,0.204,0.2066,37367.0],["1974-09-30",0.2066,0.2091,0.2028,0.2053,53737.0],["1974-10-01",0.204,0.204,0.1989,0.204,41993.0],["1974-10-02",0.204,0.2091,0.2028,0.2091,17438.0],["1974-10-03",0.2091,0.2091,0.2053,0.2091,60854.0],["1974-10-04",0.2104,0.2168,0.2104,0.2155,16370.0],["1974-10-07",0.2155,0.2206,0.2155,0.2168,45552.0],["1974-10-08",0.2194,0.2245,0.2194,0.2219,27046.0],["1974-10-09",0.2219,0.2321,0.213,0.2283,20641.0],["1974-10-10",0.2347,0.2461,0.2347,0.2423,264057.0],["1974-10-11",0.2423,0.2525,0.2347,0.25,79715.0],["1974-10-14",0.2576,0.2691,0.2576,0.2665,125979.0],["1974-10-15",0.2665,0.2665,0.2589,0.2653,58719.0],["1974-10-16",0.2653,0.2653,0.2614,0.2653,53737.0],["1974-10-17",0.2653,0.2742,0.2602,0.2729,56940.0],["1974-10-18",0.2729,0.2742,0.2665,0.2704,98577.0],["1974-10-21",0.2678,0.2678,0.2525,0.2576,146975.0],["1974-10-22",0.2576,0.2602,0.2576,0.2589,9609.0],["1974-10-23",0.2576,0.2576,0.2525,0.2538,13523.0],["1974-10-24",0.25,0.25,0.2461,0.2487,53381.0],["1974-10-25",0.2512,0.2551,0.2512,0.2551,59075.0],["1974-10-28",0.2525,0.2525,0.2512,0.2525,2491.0],["1974-10-29",0.2525,0.2538,0.25,0.2525,9253.0],["1974-10-30",0.2525,0.2602,0.2525,0.2602,132028.0],["1974-10-31",0.2602,0.2627,0.2563,0.2627,51957.0],["1974-11-01",0.2627,0.2627,0.2538,0.2627,77224.0],["1974-11-04",0.2614,0.2614,0.2563,0.2563,11032.0],["1974-11-05",0.2563,0.2627,0.2563,0.2614,23132.0],["1974-11-06",0.2627,0.2678,0.2627,0.2678,35587.0],["1974-11-07",0.2678,0.2755,0.2653,0.2755,24199.0],["1974-11-08",0.2795,0.2821,0.2769,0.2821,17438.0],["1974-11-11",0.2821,0.2847,0.2769,0.2821,59786.0],["1974-11-12",0.2821,0.2924,0.2821,0.2873,26690.0],["1974-11-13",0.2873,0.2899,0.2834,0.2847,15302.0],["1974-11-14",0.2847,0.2899,0.2795,0.2795,99288.0],["1974-11-15",0.2795,0.2795,0.2679,0.2679,16014.0],["1974-11-18",0.2679,0.2692,0.2614,0.2614,16370.0],["1974-11-19",0.2588,0.2588,0.2562,0.2588,17438.0],["1974-11-20",0.2588,0.2601,0.2536,0.2601,19929.0],["1974-11-21",0.2601,0.264,0.2562,0.264,18505.0],["1974-11-22",0.264,0.2653,0.2627,0.2653,23843.0],["1974-11-25",0.2627,0.2627,0.2497,0.2497,10676.0],["1974-11-26",0.2497,0.2523,0.2472,0.2472,34875.0],["1974-11-27",0.2472,0.2497,0.2394,0.2394,29537.0],["1974-11-29",0.2394,0.242,0.2355,0.242,11744.0],["1974-12-02",0.2407,0.2407,0.2329,0.2329,10676.0],["1974-12-03",0.2329,0.2381,0.229,0.2381,18149.0],["1974-12-04",0.2381,0.2381,0.2355,0.2355,45907.0],["1974-12-05",0.2355,0.2381,0.2329,0.2329,155160.0],["1974-12-06",0.2329,0.2368,0.2277,0.2277,29537.0],["1974-12-09",0.2277,0.2316,0.2264,0.229,240214.0],["1974-12-10",0.229,0.2316,0.229,0.2303,22776.0],["1974-12-11",0.2316,0.2394,0.2316,0.2355,143772.0],["1974-12-12",0.2355,0.2355,0.2329,0.2355,12100.0],["1974-12-13",0.2329,0.2329,0.2135,0.2161,125979.0],["1974-12-16",0.2161,0.2226,0.2122,0.2122,26690.0],["1974-12-17",0.2135,0.2213,0.2135,0.2213,55872.0],["1974-12-18",0.2213,0.2252,0.22,0.2252,64413.0],["1974-12-19",0.2252,0.2303,0.2187,0.2264,40214.0],["1974-12-20",0.2264,0.2277,0.2226,0.2226,71174.0],["1974-12-23",0.2226,0.2252,0.2213,0.2252,77224.0],["1974-12-24",0.2277,0.2368,0.2277,0.2316,12811.0],["1974-12-26",0.2303,0.2303,0.2264,0.229,12811.0],["1974-12-27",0.229,0.229,0.2252,0.2277,58363.0],["1974-12-30",0.2277,0.229,0.2239,0.2277,24911.0],["1974-12-31",0.2277,0.2342,0.2252,0.2342,203915.0],["1975-01-02",0.2368,0.2446,0.2368,0.2433,60142.0],["1975-01-03",0.2433,0.2666,0.2394,0.264,30961.0],["1975-01-06",0.264,0.2692,0.264,0.2692,62989.0],["1975-01-07",0.2692,0.2692,0.2614,0.2614,41993.0],["1975-01-08",0.2614,0.2627,0.2562,0.2562,39502.0],["1975-01-09",0.2562,0.2588,0.251,0.2588,93594.0],["1975-01-10",0.2627,0.273,0.2627,0.2692,90036.0],["1975-01-13",0.2692,0.2704,0.2601,0.2627,75445.0],["1975-01-14",0.2627,0.2653,0.2549,0.264,29893.0],["1975-01-15",0.264,0.2692,0.264,0.2692,6762.0],["1975-01-16",0.2679,0.2679,0.264,0.2666,35943.0],["1975-01-17",0.2666,0.2692,0.2653,0.2666,18505.0],["1975-01-20",0.2666,0.2666,0.2588,0.2627,31317.0],["1975-01-21",0.2627,0.2666,0.2627,0.2653,107829.0],["1975-01-22",0.2653,0.2653,0.2601,0.2601,197865.0],["1975-01-23",0.2601,0.2614,0.2575,0.2575,25623.0],["1975-01-24",0.2575,0.2653,0.2549,0.264,27758.0],["1975-01-27",0.2627,0.2627,0.2549,0.2575,542349.0],["1975-01-28",0.2575,0.2588,0.2549,0.2562,34875.0],["1975-01-29",0.2562,0.2601,0.2549,0.2562,282918.0],["1975-01-30",0.2562,0.2562,0.2407,0.2407,251601.0],["1975-01-31",0.2407,0.2562,0.2407,0.2497,21352.0],["1975-02-03",0.2497,0.2562,0.2497,0.2562,24911.0],["1975-02-04",0.2562,0.2562,0.2536,0.2536,27046.0],["1975-02-05",0.2536,0.2601,0.2523,0.2601,63701.0],["1975-02-06",0.2588,0.2588,0.2472,0.2472,50890.0],["1975-02-07",0.246,0.246,0.2368,0.246,182206.0],["1975-02-10",0.246,0.2526,0.2447,0.2473,62989.0],["1975-02-11",0.2434,0.2434,0.2394,0.2407,106050.0],["1975-02-12",0.2394,0.2394,0.2381,0.2381,16726.0],["1975-02-13",0.2394,0.2499,0.2394,0.2499,111744.0],["1975-02-14",0.2499,0.2513,0.246,0.2499,138078.0],["1975-02-18",0.2499,0.2539,0.2499,0.2526,65125.0],["1975-02-19",0.2526,0.2565,0.2486,0.2565,103559.0],["1975-02-20",0.2565,0.2605,0.2552,0.2578,18861.0],["1975-02-21",0.2578,0.2618,0.2526,0.2539,43772.0],["1975-02-24",0.2539,0.2578,0.2539,0.2552,60498.0],["1975-02-25",0.2539,0.2539,0.2473,0.2486,59075.0],["1975-02-26",0.2486,0.2486,0.2407,0.2447,69039.0],["1975-02-27",0.2447,0.246,0.242,0.242,22776.0],["1975-02-28",0.242,0.2434,0.2315,0.2368,157295.0],["1975-03-03",0.2368,0.2368,0.2289,0.2342,93238.0],["1975-03-04",0.2368,0.2434,0.2368,0.2394,236299.0],["1975-03-05",0.2394,0.2407,0.2315,0.2394,62989.0],["1975-03-06",0.2394,0.2447,0.2368,0.2407,161210.0],["1975-03-07",0.2407,0.2434,0.2394,0.2394,30249.0],["1975-03-10",0.2394,0.2407,0.2263,0.2315,116726.0],["1975-03-11",0.2315,0.2328,0.2263,0.2263,265480.0],["1975-03-12",0.2263,0.2263,0.2197,0.2236,94306.0],["1975-03-13",0.2236,0.2342,0.2157,0.2315,277936.0],["1975-03-14",0.2315,0.2355,0.2223,0.2263,52313.0],["1975-03-17",0.2263,0.2315,0.2263,0.2315,146619.0],["1975-03-18",0.2315,0.2328,0.2263,0.2263,113167.0],["1975-03-19",0.221,0.221,0.2171,0.2197,59431.0],["1975-03-20",0.2197,0.2223,0.2105,0.2197,51957.0],["1975-03-21",0.2197,0.2236,0.2144,0.2223,151601.0],["1975-03-24",0.221,0.221,0.2157,0.2197,96085.0],["1975-03-25",0.221,0.2328,0.221,0.2328,53737.0],["1975-03-26",0.2328,0.2368,0.2276,0.2289,61210.0],["1975-03-27",0.2315,0.2355,0.2315,0.2342,65480.0],["1975-03-31",0.2368,0.2407,0.2368,0.2381,66192.0],["1975-04-01",0.2381,0.2407,0.2368,0.2368,19573.0],["1975-04-02",0.2368,0.242,0.2368,0.2394,38790.0],["1975-04-03",0.2394,0.242,0.2394,0.2394,20285.0],["1975-04-04",0.2394,0.2394,0.2342,0.2355,18861.0],["1975-04-07",0.2355,0.2394,0.2342,0.2355,9964.0],["1975-04-08",0.2342,0.2342,0.221,0.221,64057.0],["1975-04-09",0.221,0.2249,0.221,0.221,75801.0],["1975-04-10",0.2223,0.2302,0.2223,0.2236,127758.0],["1975-04-11",0.2263,0.2342,0.2263,0.2315,22776.0],["1975-04-14",0.2315,0.2315,0.2289,0.2315,35943.0],["1975-04-15",0.2315,0.2328,0.2289,0.2302,81139.0],["1975-04-16",0.2276,0.2276,0.2249,0.2263,76868.0],["1975-04-17",0.2289,0.2315,0.2289,0.2302,48043.0],["1975-04-18",0.2302,0.2342,0.2263,0.2263,46975.0],["1975-04-21",0.2276,0.2381,0.2276,0.2315,59431.0],["1975-04-22",0.2302,0.2302,0.2223,0.2223,97153.0],["1975-04-23",0.2223,0.2236,0.2197,0.2223,47331.0],["1975-04-24",0.2223,0.2249,0.221,0.221,39858.0],["1975-04-25",0.221,0.221,0.2171,0.2184,28826.0],["1975-04-28",0.2184,0.221,0.2171,0.2184,25267.0],["1975-04-29",0.2184,0.2223,0.2184,0.2223,68683.0],["1975-04-30",0.2223,0.2223,0.2184,0.2197,42349.0],["1975-05-01",0.2197,0.2249,0.2171,0.2197,48043.0],["1975-05-02",0.2197,0.221,0.2144,0.2144,85765.0],["1975-05-05",0.2157,0.2197,0.2157,0.2197,43416.0],["1975-05-06",0.2197,0.2197,0.2171,0.2184,171530.0],["1975-05-07",0.2184,0.221,0.2157,0.2171,1351246.0],["1975-05-08",0.2171,0.2249,0.2157,0.2249,887189.0],["1975-05-09",0.2263,0.2342,0.2263,0.2328,98932.0],["1975-05-12",0.237,0.237,0.229,0.2343,62633.0],["1975-05-13",0.2343,0.2343,0.229,0.2317,80783.0],["1975-05-14",0.2317,0.2357,0.229,0.229,538434.0],["1975-05-15",0.2303,0.2343,0.2303,0.233,62989.0],["1975-05-16",0.233,0.233,0.2276,0.2276,40569.0],["1975-05-19",0.2276,0.233,0.2276,0.233,32740.0],["1975-05-20",0.233,0.2343,0.2317,0.233,60854.0],["1975-05-21",0.233,0.233,0.2276,0.2303,86477.0],["1975-05-22",0.2303,0.233,0.229,0.2317,112100.0],["1975-05-23",0.2317,0.2357,0.2303,0.2343,329537.0],["1975-05-27",0.2343,0.241,0.2343,0.241,13879.0],["1975-05-28",0.241,0.2491,0.2397,0.241,205338.0],["1975-05-29",0.241,0.2491,0.241,0.2477,150534.0],["1975-05-30",0.2477,0.2584,0.2477,0.2571,200356.0],["1975-06-02",0.2584,0.2638,0.2584,0.2611,54804.0],["1975-06-03",0.2625,0.2678,0.2625,0.2678,92171.0],["1975-06-04",0.2678,0.2692,0.2651,0.2651,46619.0],["1975-06-05",0.2651,0.2665,0.2625,0.2665,20996.0],["1975-06-06",0.2665,0.2692,0.2598,0.2625,43416.0],["1975-06-09",0.2598,0.2598,0.2517,0.2517,97509.0],["1975-06-10",0.2517,0.2517,0.2477,0.2517,7829.0],["1975-06-11",0.2517,0.2611,0.2517,0.2531,64057.0],["1975-06-12",0.2558,0.2571,0.2558,0.2558,81495.0],["1975-06-13",0.2558,0.2571,0.2544,0.2544,29537.0],["1975-06-16",0.2558,0.2584,0.2558,0.2571,93594.0],["1975-06-17",0.2584,0.2678,0.2584,0.2651,93950.0],["1975-06-18",0.2665,0.2705,0.2665,0.2705,66548.0],["1975-06-19",0.2718,0.2785,0.2718,0.2772,407117.0],["1975-06-20",0.2772,0.2772,0.2651,0.2651,183986.0],["1975-06-23",0.2651,0.2665,0.2611,0.2638,79715.0],["1975-06-24",0.2678,0.2772,0.2678,0.2732,200356.0],["1975-06-25",0.2732,0.2785,0.2732,0.2772,192527.0],["1975-06-26",0.2772,0.2772,0.2718,0.2772,227402.0],["1975-06-27",0.2772,0.2785,0.2732,0.2785,50178.0],["1975-06-30",0.2785,0.2785,0.2732,0.2772,83274.0],["1975-07-01",0.2772,0.2839,0.2665,0.2665,62989.0],["1975-07-02",0.2665,0.2732,0.2665,0.2705,16370.0],["1975-07-03",0.2705,0.2718,0.2665,0.2678,141993.0],["1975-07-07",0.2678,0.2678,0.2598,0.2598,48043.0],["1975-07-08",0.2598,0.2638,0.2544,0.2544,38078.0],["1975-07-09",0.2544,0.2571,0.2544,0.2571,17438.0],["1975-07-10",0.2571,0.2571,0.2544,0.2544,12100.0],["1975-07-11",0.2544,0.2558,0.2531,0.2531,66192.0],["1975-07-14",0.2531,0.2531,0.2504,0.2531,57651.0],["1975-07-15",0.2531,0.2544,0.2477,0.2477,236299.0],["1975-07-16",0.2464,0.2464,0.2343,0.2384,36299.0],["1975-07-17",0.2384,0.2451,0.237,0.2451,49466.0],["1975-07-18",0.2451,0.2464,0.2397,0.2397,76157.0],["1975-07-21",0.2397,0.2517,0.2397,0.2477,30961.0],["1975-07-22",0.2437,0.2437,0.241,0.241,11032.0],["1975-07-23",0.241,0.241,0.2343,0.237,60854.0],["1975-07-24",0.2357,0.2357,0.2236,0.2236,58007.0],["1975-07-25",0.2236,0.229,0.2236,0.2276,54804.0],["1975-07-28",0.2276,0.2317,0.2276,0.2303,39502.0],["1975-07-29",0.2303,0.2343,0.225,0.225,109609.0],["1975-07-30",0.225,0.2303,0.225,0.229,23843.0],["1975-07-31",0.229,0.2317,0.2263,0.2303,51246.0],["1975-08-01",0.2276,0.2276,0.2223,0.225,58007.0],["1975-08-04",0.225,0.2276,0.2183,0.2183,131673.0],["1975-08-05",0.2183,0.2236,0.2183,0.2236,21352.0],["1975-08-06",0.2236,0.2276,0.2209,0.225,19573.0],["1975-08-07",0.225,0.229,0.2236,0.225,22064.0],["1975-08-08",0.225,0.225,0.2196,0.2196,32384.0],["1975-08-11",0.2239,0.2293,0.2211,0.2211,16370.0],["1975-08-12",0.2211,0.2293,0.2211,0.2211,21708.0],["1975-08-13",0.2211,0.2225,0.2157,0.2157,41637.0],["1975-08-14",0.2157,0.2157,0.2075,0.2102,308897.0],["1975-08-15",0.2102,0.2102,0.2075,0.2102,250534.0],["1975-08-18",0.2102,0.2116,0.2089,0.2102,35943.0],["1975-08-19",0.2102,0.2116,0.2089,0.2102,39502.0],["1975-08-20",0.2102,0.2102,0.2048,0.2089,45552.0],["1975-08-21",0.2089,0.2102,0.2048,0.2075,129893.0],["1975-08-22",0.2075,0.2075,0.2048,0.2075,151246.0],["1975-08-25",0.2075,0.217,0.2075,0.217,22776.0],["1975-08-26",0.217,0.2198,0.217,0.217,87189.0],["1975-08-27",0.217,0.217,0.2116,0.2157,114947.0],["1975-08-28",0.2157,0.2198,0.2157,0.2198,51246.0],["1975-08-29",0.2198,0.2198,0.2157,0.2184,125623.0],["1975-09-02",0.2184,0.2184,0.2129,0.2129,19573.0],["1975-09-03",0.2129,0.2129,0.2075,0.2116,46263.0],["1975-09-04",0.2116,0.2129,0.2061,0.2075,62989.0],["1975-09-05",0.2061,0.2061,0.2048,0.2061,39502.0],["1975-09-08",0.2061,0.2102,0.2048,0.2102,31317.0],["1975-09-09",0.2116,0.2143,0.2116,0.2129,55160.0],["1975-09-10",0.2129,0.2143,0.2116,0.2143,141637.0],["1975-09-11",0.2143,0.217,0.2143,0.2143,27758.0],["1975-09-12",0.2143,0.217,0.2102,0.2102,35943.0],["1975-09-15",0.2102,0.2129,0.2089,0.2102,59431.0],["1975-09-16",0.2102,0.2102,0.2034,0.2075,34520.0],["1975-09-17",0.2061,0.2061,0.1966,0.202,208897.0],["1975-09-18",0.202,0.2048,0.1979,0.1993,35231.0],["1975-09-19",0.1993,0.2048,0.1993,0.1993,51957.0],["1975-09-22",0.2007,0.2048,0.2007,0.2007,55872.0],["1975-09-23",0.2007,0.2034,0.1966,0.1993,122420.0],["1975-09-24",0.2034,0.2075,0.2034,0.2061,57295.0],["1975-09-25",0.2061,0.2075,0.2034,0.2048,29181.0],["1975-09-26",0.2048,0.2102,0.2034,0.2075,34164.0],["1975-09-29",0.2075,0.2075,0.2034,0.2034,33452.0],["1975-09-30",0.2034,0.2034,0.1979,0.1993,55872.0],["1975-10-01",0.1993,0.2034,0.1979,0.2007,54448.0],["1975-10-02",0.2007,0.2034,0.2007,0.2034,16014.0],["1975-10-03",0.2048,0.2143,0.2048,0.2075,28114.0],["1975-10-06",0.2102,0.2211,0.2102,0.217,40214.0],["1975-10-07",0.217,0.2198,0.217,0.2184,74021.0],["1975-10-08",0.2184,0.2211,0.2184,0.2184,59075.0],["1975-10-09",0.2184,0.2211,0.217,0.2184,66904.0],["1975-10-10",0.2198,0.2239,0.2198,0.2225,62989.0],["1975-10-13",0.2225,0.2307,0.2225,0.2293,41993.0],["1975-10-14",0.2293,0.2334,0.2198,0.2293,85053.0],["1975-10-15",0.2293,0.2321,0.2266,0.2307,67972.0],["1975-10-16",0.2362,0.2389,0.2362,0.2375,43416.0],["1975-10-17",0.2375,0.243,0.2375,0.243,30249.0],["1975-10-20",0.2389,0.2389,0.228,0.2293,28826.0],["1975-10-21",0.2321,0.2402,0.2321,0.2402,48043.0],["1975-10-22",0.2389,0.2389,0.2348,0.2348,32740.0],["1975-10-23",0.2348,0.2348,0.2252,0.2321,23843.0],["1975-10-24",0.2321,0.2334,0.2321,0.2321,181495.0],["1975-10-27",0.2321,0.2334,0.2321,0.2334,64057.0],["1975-10-28",0.2334,0.2389,0.2334,0.2389,189680.0],["1975-10-29",0.2389,0.2471,0.2389,0.2389,168327.0],["1975-10-30",0.2389,0.2443,0.2389,0.2443,93594.0],["1975-10-31",0.2443,0.2484,0.2443,0.2484,127402.0],["1975-11-03",0.2484,0.2498,0.2457,0.2484,58719.0],["1975-11-04",0.2484,0.2498,0.2471,0.2484,59431.0],["1975-11-05",0.2484,0.2525,0.2402,0.2457,259786.0],["1975-11-06",0.2457,0.2525,0.243,0.2484,79715.0],["1975-11-07",0.2528,0.2528,0.2472,0.25,89324.0],["1975-11-10",0.25,0.25,0.2486,0.25,83630.0],["1975-11-11",0.25,0.2528,0.25,0.25,96797.0],["1975-11-12",0.2514,0.2583,0.2514,0.2556,146619.0],["1975-11-13",0.2569,0.2653,0.2569,0.2611,182562.0],["1975-11-14",0.2611,0.2653,0.2583,0.2625,74733.0],["1975-11-17",0.2625,0.2639,0.2583,0.2639,76512.0],["1975-11-18",0.2639,0.2653,0.2583,0.2583,155516.0],["1975-11-19",0.2556,0.2556,0.2486,0.2486,17082.0],["1975-11-20",0.2486,0.2569,0.2458,0.2514,73665.0],["1975-11-21",0.2514,0.2556,0.2514,0.2514,23843.0],["1975-11-24",0.2514,0.2556,0.25,0.2542,62989.0],["1975-11-25",0.2542,0.2569,0.2528,0.2542,43416.0],["1975-11-26",0.2542,0.2569,0.2528,0.2556,53025.0],["1975-11-28",0.2556,0.2556,0.2514,0.2528,50890.0],["1975-12-01",0.2528,0.2556,0.25,0.2514,24911.0],["1975-12-02",0.2514,0.2528,0.2486,0.25,67616.0],["1975-12-03",0.25,0.25,0.2403,0.2403,108541.0],["1975-12-04",0.2403,0.2417,0.2375,0.2403,180427.0],["1975-12-05",0.2403,0.2444,0.2403,0.2417,18149.0],["1975-12-08",0.2417,0.2444,0.2389,0.2403,92171.0],["1975-12-09",0.2403,0.2417,0.2361,0.2403,95018.0],["1975-12-10",0.2403,0.2403,0.2361,0.2403,71886.0],["1975-12-11",0.2403,0.2431,0.2347,0.2417,99288.0],["1975-12-12",0.2444,0.2472,0.2444,0.2444,102847.0],["1975-12-15",0.2458,0.2514,0.2458,0.2486,125623.0],["1975-12-16",0.2486,0.2528,0.2458,0.25,61566.0],["1975-12-17",0.25,0.25,0.2486,0.2486,41993.0],["1975-12-18",0.2486,0.25,0.2472,0.2486,31317.0],["1975-12-19",0.2486,0.2514,0.2486,0.25,50178.0],["1975-12-22",0.25,0.2542,0.25,0.2528,35587.0],["1975-12-23",0.2528,0.2542,0.2514,0.2514,23843.0],["1975-12-24",0.2542,0.2583,0.2542,0.2569,31317.0],["1975-12-26",0.2583,0.2639,0.2583,0.2639,22064.0],["1975-12-29",0.2639,0.2681,0.2597,0.2611,43772.0],["1975-12-30",0.2611,0.2611,0.2528,0.2569,34520.0],["1975-12-31",0.2569,0.2625,0.2569,0.2625,23488.0],["1976-01-02",0.2625,0.2639,0.2597,0.2639,24911.0],["1976-01-05",0.2639,0.2694,0.2611,0.2694,76157.0],["1976-01-06",0.2694,0.2778,0.2681,0.2722,160854.0],["1976-01-07",0.2722,0.2736,0.2583,0.2611,203559.0],["1976-01-08",0.2611,0.2681,0.2583,0.2597,114591.0],["1976-01-09",0.2597,0.2639,0.2583,0.2611,45552.0],["1976-01-12",0.2611,0.2611,0.2556,0.2583,323488.0],["1976-01-13",0.2583,0.2597,0.2556,0.2569,93238.0],["1976-01-14",0.2569,0.2611,0.2556,0.2611,190036.0],["1976-01-15",0.2611,0.2667,0.2597,0.2597,99644.0],["1976-01-16",0.2611,0.2681,0.2611,0.2639,111388.0],["1976-01-19",0.2639,0.2722,0.2611,0.2722,82918.0],["1976-01-20",0.2722,0.2764,0.2708,0.2722,127046.0],["1976-01-21",0.2722,0.2764,0.2708,0.2722,70463.0],["1976-01-22",0.2722,0.2736,0.2639,0.2667,218149.0],["1976-01-23",0.2667,0.2694,0.2667,0.2681,114591.0],["1976-01-26",0.2681,0.2708,0.2681,0.2694,129893.0],["1976-01-27",0.2694,0.2694,0.2667,0.2694,117438.0],["1976-01-28",0.2694,0.2722,0.2681,0.2694,34520.0],["1976-01-29",0.2694,0.2708,0.2667,0.2708,124555.0],["1976-01-30",0.2708,0.2722,0.2625,0.2625,67616.0],["1976-02-02",0.2625,0.2708,0.2583,0.2694,51246.0],["1976-02-03",0.2694,0.2708,0.2653,0.2708,63345.0],["1976-02-04",0.2708,0.2708,0.2611,0.2653,62633.0],["1976-02-05",0.2653,0.2708,0.2653,0.2681,123843.0],["1976-02-06",0.2682,0.2682,0.2626,0.2626,61922.0],["1976-02-09",0.2626,0.264,0.2597,0.2626,61922.0],["1976-02-10",0.2626,0.2682,0.2612,0.2654,35943.0],["1976-02-11",0.2654,0.2696,0.2612,0.2682,65836.0],["1976-02-12",0.2682,0.2682,0.264,0.2682,29893.0],["1976-02-13",0.2682,0.2682,0.2626,0.2654,143416.0],["1976-02-17",0.2654,0.2668,0.2612,0.2612,28470.0],["1976-02-18",0.2612,0.2682,0.2597,0.2597,65480.0],["1976-02-19",0.2598,0.2682,0.2598,0.2654,45552.0],["1976-02-20",0.2654,0.2654,0.2612,0.2612,21708.0],["1976-02-23",0.2612,0.264,0.2612,0.2612,23488.0],["1976-02-24",0.2612,0.2626,0.2555,0.2583,43416.0],["1976-02-25",0.2583,0.2597,0.2583,0.2583,586121.0],["1976-02-26",0.2583,0.2597,0.2583,0.2583,117794.0],["1976-02-27",0.2583,0.2583,0.2583,0.2583,218861.0],["1976-03-01",0.2583,0.2583,0.2569,0.2583,56228.0],["1976-03-02",0.2583,0.2583,0.2583,0.2583,91459.0],["1976-03-03",0.2485,0.2485,0.2442,0.247,226690.0],["1976-03-04",0.247,0.247,0.2343,0.2372,343416.0],["1976-03-05",0.2372,0.2386,0.2343,0.2372,137011.0],["1976-03-08",0.2372,0.24,0.2372,0.2386,124199.0],["1976-03-09",0.2386,0.2414,0.2372,0.24,184342.0],["1976-03-10",0.24,0.24,0.2372,0.24,394662.0],["1976-03-11",0.24,0.2428,0.2386,0.24,66904.0],["1976-03-12",0.24,0.24,0.2372,0.2372,127758.0],["1976-03-15",0.2372,0.2428,0.2343,0.2358,137367.0],["1976-03-16",0.2358,0.2358,0.2315,0.2329,213523.0],["1976-03-17",0.2329,0.2343,0.2287,0.2329,326690.0],["1976-03-18",0.2329,0.2329,0.2301,0.2329,172598.0],["1976-03-19",0.2329,0.2386,0.2329,0.2358,252669.0],["1976-03-22",0.2358,0.2386,0.2329,0.2358,98932.0],["1976-03-23",0.2358,0.2358,0.2329,0.2358,118861.0],["1976-03-24",0.2358,0.2386,0.2329,0.2329,221352.0],["1976-03-25",0.2329,0.2358,0.2329,0.2343,143772.0],["1976-03-26",0.2343,0.2372,0.2329,0.2372,143416.0],["1976-03-29",0.2372,0.24,0.2358,0.24,224911.0],["1976-03-30",0.24,0.2414,0.2372,0.2372,99644.0],["1976-03-31",0.2372,0.2414,0.2343,0.2386,395730.0],["1976-04-01",0.2386,0.2442,0.2372,0.2428,103203.0],["1976-04-02",0.2428,0.2428,0.2414,0.2428,57651.0],["1976-04-05",0.2428,0.2442,0.24,0.2442,139858.0],["1976-04-06",0.2442,0.2456,0.2428,0.2456,101779.0],["1976-04-07",0.2456,0.2456,0.2386,0.24,169395.0],["1976-04-08",0.24,0.2414,0.2358,0.2358,253025.0],["1976-04-09",0.2358,0.2372,0.2329,0.2343,107117.0],["1976-04-12",0.2343,0.2386,0.2329,0.2372,117082.0],["1976-04-13",0.2372,0.2442,0.2372,0.2428,108541.0],["1976-04-14",0.2428,0.2527,0.2428,0.2513,514591.0],["1976-04-15",0.2541,0.2626,0.2541,0.2612,390747.0],["1976-04-19",0.2612,0.2654,0.2612,0.2654,241281.0],["1976-04-20",0.2654,0.2739,0.2654,0.2739,449466.0],["1976-04-21",0.2739,0.2823,0.271,0.2739,625623.0],["1976-04-22",0.2739,0.2781,0.2696,0.2696,209253.0],["1976-04-23",0.2696,0.2767,0.2668,0.2725,182562.0],["1976-04-26",0.2725,0.2739,0.2682,0.271,230605.0],["1976-04-27",0.271,0.2725,0.2682,0.2696,155872.0],["1976-04-28",0.2696,0.271,0.2668,0.2668,120285.0],["1976-04-29",0.2682,0.2739,0.2682,0.2739,229181.0],["1976-04-30",0.2739,0.2767,0.271,0.2725,101068.0],["1976-05-03",0.2725,0.2753,0.2682,0.2696,46619.0],["1976-05-04",0.2696,0.271,0.2682,0.2696,58007.0],["1976-05-05",0.2696,0.2696,0.2668,0.2696,99644.0],["1976-05-06",0.2696,0.2725,0.2654,0.2725,107117.0],["1976-05-07",0.2725,0.2753,0.2696,0.2739,64769.0],["1976-05-10",0.2769,0.2769,0.2726,0.2726,82918.0],["1976-05-11",0.274,0.2755,0.274,0.2755,97153.0],["1976-05-12",0.2755,0.2755,0.2726,0.2755,79004.0],["1976-05-13",0.2755,0.2755,0.2726,0.2726,67260.0],["1976-05-14",0.2726,0.274,0.2669,0.2669,293238.0],["1976-05-17",0.2669,0.2683,0.2597,0.264,145907.0],["1976-05-18",0.2626,0.2626,0.254,0.254,182918.0],["1976-05-19",0.254,0.254,0.2453,0.2496,106050.0],["1976-05-20",0.2496,0.254,0.2482,0.2525,85053.0],["1976-05-21",0.2511,0.2511,0.2468,0.2468,137722.0],["1976-05-24",0.2468,0.2482,0.2439,0.2468,57651.0],["1976-05-25",0.2468,0.2468,0.241,0.241,54093.0],["1976-05-26",0.241,0.2496,0.2396,0.2496,106050.0],["1976-05-27",0.2496,0.2554,0.2496,0.2525,76868.0],["1976-05-28",0.2525,0.254,0.2511,0.2525,147687.0],["1976-06-01",0.254,0.2568,0.254,0.254,35943.0],["1976-06-02",0.254,0.2583,0.254,0.2568,56940.0],["1976-06-03",0.2568,0.2611,0.2554,0.2611,65480.0],["1976-06-04",0.2597,0.2597,0.2554,0.2597,111744.0],["1976-06-07",0.2597,0.2626,0.2583,0.2626,21352.0],["1976-06-08",0.2626,0.2626,0.2583,0.2611,71530.0],["1976-06-09",0.2611,0.2611,0.2583,0.2583,43772.0],["1976-06-10",0.2611,0.264,0.2611,0.264,73310.0],["1976-06-11",0.264,0.2697,0.264,0.2683,48043.0],["1976-06-14",0.2683,0.2697,0.2611,0.2654,100712.0],["1976-06-15",0.2654,0.2669,0.2597,0.2611,133808.0],["1976-06-16",0.2611,0.2626,0.2583,0.2583,177580.0],["1976-06-17",0.2583,0.2611,0.2554,0.2583,153737.0],["1976-06-18",0.2611,0.2669,0.2611,0.2611,97865.0],["1976-06-21",0.2611,0.264,0.2597,0.2626,56584.0],["1976-06-22",0.2626,0.2626,0.2554,0.2554,143772.0],["1976-06-23",0.2554,0.2597,0.2525,0.2568,90036.0],["1976-06-24",0.2568,0.2611,0.2554,0.2597,233096.0],["1976-06-25",0.2626,0.2712,0.2626,0.2697,140569.0],["1976-06-28",0.2697,0.2726,0.2654,0.2669,58363.0],["1976-06-29",0.2669,0.2712,0.2669,0.2697,58363.0],["1976-06-30",0.2697,0.2712,0.2669,0.2697,51246.0],["1976-07-01",0.2683,0.2683,0.2654,0.2654,800712.0],["1976-07-02",0.2654,0.2683,0.2654,0.2669,20285.0],["1976-07-06",0.2669,0.2683,0.2654,0.2683,85409.0],["1976-07-07",0.2683,0.2726,0.2669,0.2712,76868.0],["1976-07-08",0.2712,0.2755,0.2683,0.274,94662.0],["1976-07-09",0.274,0.274,0.2697,0.2726,58719.0],["1976-07-12",0.2726,0.2726,0.2669,0.2669,154448.0],["1976-07-13",0.2712,0.274,0.2712,0.274,50178.0],["1976-07-14",0.274,0.2769,0.2712,0.274,182562.0],["1976-07-15",0.2783,0.2826,0.2783,0.2798,171886.0],["1976-07-16",0.2798,0.2798,0.2726,0.2755,574733.0],["1976-07-19",0.2755,0.2783,0.2726,0.2783,124199.0],["1976-07-20",0.2812,0.2841,0.2812,0.2826,230249.0],["1976-07-21",0.2826,0.2841,0.2812,0.2841,136299.0],["1976-07-22",0.2841,0.2855,0.2826,0.2855,103915.0],["1976-07-23",0.2855,0.2884,0.2812,0.2841,700712.0],["1976-07-26",0.2841,0.2855,0.2826,0.2855,97865.0],["1976-07-27",0.2855,0.2855,0.2826,0.2841,66192.0],["1976-07-28",0.2841,0.2841,0.2812,0.2841,100356.0],["1976-07-29",0.2841,0.2884,0.2826,0.287,122776.0],["1976-07-30",0.287,0.2898,0.287,0.287,73665.0],["1976-08-02",0.2884,0.297,0.2884,0.297,250178.0],["1976-08-03",0.297,0.3013,0.2956,0.3013,233808.0],["1976-08-04",0.3013,0.3056,0.3013,0.3056,257651.0],["1976-08-05",0.3042,0.3042,0.3013,0.3042,86121.0],["1976-08-06",0.3042,0.3085,0.2913,0.3056,116726.0],["1976-08-09",0.3056,0.3085,0.3056,0.307,87189.0],["1976-08-10",0.307,0.3099,0.3042,0.3042,264769.0],["1976-08-11",0.3042,0.307,0.3027,0.307,164057.0],["1976-08-12",0.3042,0.3042,0.2999,0.3013,64413.0],["1976-08-13",0.3013,0.307,0.2999,0.3042,73665.0],["1976-08-16",0.3058,0.3058,0.3014,0.3043,102491.0],["1976-08-17",0.3043,0.3058,0.3043,0.3043,234164.0],["1976-08-18",0.3043,0.3058,0.2971,0.3,51246.0],["1976-08-19",0.3,0.3029,0.2956,0.2971,141281.0],["1976-08-20",0.2971,0.2985,0.2956,0.2971,175445.0],["1976-08-23",0.2971,0.2985,0.2956,0.2985,187544.0],["1976-08-24",0.2985,0.3073,0.2985,0.3043,111388.0],["1976-08-25",0.3043,0.3116,0.3043,0.3087,172242.0],["1976-08-26",0.3087,0.3087,0.3029,0.3043,133096.0],["1976-08-27",0.3043,0.3058,0.3014,0.3029,61210.0],["1976-08-30",0.3029,0.3058,0.3,0.3029,56228.0],["1976-08-31",0.3029,0.3087,0.3029,0.3058,85409.0],["1976-09-01",0.3058,0.3131,0.3029,0.3102,124199.0],["1976-09-02",0.3102,0.3174,0.3087,0.3087,104270.0],["1976-09-03",0.3087,0.3189,0.3087,0.3189,184698.0],["1976-09-07",0.3189,0.3233,0.316,0.3233,290036.0],["1976-09-08",0.3233,0.3233,0.316,0.3189,179359.0],["1976-09-09",0.3189,0.3204,0.3087,0.3116,135943.0],["1976-09-10",0.3116,0.3189,0.3116,0.316,135587.0],["1976-09-13",0.316,0.3189,0.3102,0.3102,132740.0],["1976-09-14",0.3102,0.3145,0.3073,0.3131,109253.0],["1976-09-15",0.3116,0.3116,0.3058,0.3058,95374.0],["1976-09-16",0.3058,0.3218,0.3058,0.3218,332384.0],["1976-09-17",0.3218,0.3218,0.3174,0.3174,280783.0],["1976-09-20",0.3174,0.3247,0.3174,0.3233,338078.0],["1976-09-21",0.3247,0.3291,0.3247,0.3276,233096.0],["1976-09-22",0.3291,0.3364,0.3291,0.3335,384342.0],["1976-09-23",0.3306,0.3306,0.3247,0.3262,529893.0],["1976-09-24",0.3262,0.3276,0.3204,0.3262,145196.0],["1976-09-27",0.3262,0.3276,0.3218,0.3262,101068.0],["1976-09-28",0.3262,0.3276,0.3233,0.3262,145552.0],["1976-09-29",0.3262,0.3276,0.3218,0.3262,72598.0],["1976-09-30",0.3247,0.3247,0.3218,0.3247,73665.0],["1976-10-01",0.3247,0.3262,0.3233,0.3262,134875.0],["1976-10-04",0.3262,0.3276,0.3247,0.3276,187900.0],["1976-10-05",0.3276,0.3291,0.3247,0.3276,144484.0],["1976-10-06",0.3262,0.3262,0.3247,0.3247,197865.0],["1976-10-07",0.3247,0.3262,0.3218,0.3233,156940.0],["1976-10-08",0.3233,0.3276,0.3233,0.3262,96085.0],["1976-10-11",0.3247,0.3247,0.3174,0.3189,53381.0],["1976-10-12",0.3189,0.3204,0.316,0.316,76868.0],["1976-10-13",0.316,0.3262,0.316,0.3262,184698.0],["1976-10-14",0.3262,0.3262,0.3204,0.3247,357651.0],["1976-10-15",0.3247,0.3247,0.3189,0.3218,259786.0],["1976-10-18",0.3218,0.3247,0.3218,0.3218,253737.0],["1976-10-19",0.3218,0.3247,0.3218,0.3218,178648.0],["1976-10-20",0.3218,0.3233,0.3204,0.3204,60854.0],["1976-10-21",0.3204,0.3233,0.3189,0.3204,221352.0],["1976-10-22",0.3204,0.3218,0.3189,0.3189,93594.0],["1976-10-25",0.3189,0.3233,0.3174,0.3218,108541.0],["1976-10-26",0.3218,0.3262,0.3189,0.3262,191103.0],["1976-10-27",0.3247,0.3247,0.3218,0.3218,105694.0],["1976-10-28",0.3218,0.3276,0.3218,0.3262,205694.0],["1976-10-29",0.3262,0.3349,0.3247,0.3335,198932.0],["1976-11-01",0.3335,0.3437,0.3335,0.3422,349466.0],["1976-11-03",0.3378,0.3378,0.3291,0.3349,156228.0],["1976-11-04",0.3349,0.3451,0.3349,0.3451,364769.0],["1976-11-05",0.3451,0.3466,0.332,0.3378,145907.0],["1976-11-08",0.3378,0.3407,0.3335,0.3364,375445.0],["1976-11-09",0.3364,0.3407,0.3349,0.3378,134164.0],["1976-11-10",0.3378,0.3407,0.3364,0.3378,112811.0],["1976-11-11",0.3378,0.3378,0.3349,0.3349,124911.0],["1976-11-12",0.3349,0.3407,0.3335,0.3393,153025.0],["1976-11-15",0.3445,0.346,0.3401,0.343,144840.0],["1976-11-16",0.343,0.3475,0.343,0.346,419573.0],["1976-11-17",0.346,0.346,0.3445,0.346,118861.0],["1976-11-18",0.346,0.3475,0.3445,0.346,207473.0],["1976-11-19",0.3489,0.3534,0.3489,0.3504,349110.0],["1976-11-22",0.3504,0.3608,0.3504,0.3608,461210.0],["1976-11-23",0.3608,0.3652,0.3593,0.3652,259431.0],["1976-11-24",0.3652,0.3755,0.3637,0.3755,571174.0],["1976-11-26",0.377,0.3815,0.377,0.3815,121708.0],["1976-11-29",0.3785,0.3785,0.3741,0.377,241281.0],["1976-11-30",0.377,0.377,0.3741,0.3755,193238.0],["1976-12-01",0.3755,0.3844,0.3667,0.3726,359075.0],["1976-12-02",0.3726,0.3755,0.3682,0.3711,213879.0],["1976-12-03",0.3711,0.3755,0.3696,0.3726,204626.0],["1976-12-06",0.3726,0.38,0.3726,0.3785,263345.0],["1976-12-07",0.3785,0.38,0.3741,0.3741,154093.0],["1976-12-08",0.3741,0.3785,0.3741,0.3741,122420.0],["1976-12-09",0.377,0.3829,0.377,0.3829,134520.0],["1976-12-10",0.3829,0.3874,0.3785,0.3829,190391.0],["1976-12-13",0.3829,0.3829,0.377,0.3815,192883.0],["1976-12-14",0.3815,0.3829,0.3711,0.3741,725623.0],["1976-12-15",0.3711,0.3711,0.3637,0.3682,304982.0],["1976-12-16",0.3667,0.3667,0.3622,0.3637,250178.0],["1976-12-17",0.3637,0.3652,0.3622,0.3622,176868.0],["1976-12-20",0.3622,0.3652,0.3593,0.3622,116370.0],["1976-12-21",0.3622,0.3667,0.3608,0.3652,267616.0],["1976-12-22",0.3696,0.3741,0.3696,0.3726,267972.0],["1976-12-23",0.3726,0.377,0.3696,0.3726,219929.0],["1976-12-27",0.3726,0.3755,0.3696,0.3741,498932.0],["1976-12-28",0.3741,0.377,0.3711,0.3755,119217.0],["1976-12-29",0.3755,0.3755,0.3711,0.3741,144484.0],["1976-12-30",0.3741,0.3755,0.3726,0.3741,118861.0],["1976-12-31",0.3741,0.377,0.3726,0.3755,118861.0],["1977-01-03",0.3755,0.377,0.3741,0.3741,103915.0],["1977-01-04",0.3741,0.3741,0.3726,0.3741,98577.0],["1977-01-05",0.3741,0.3741,0.3682,0.3696,216370.0],["1977-01-06",0.3696,0.377,0.3696,0.3741,232384.0],["1977-01-07",0.377,0.3829,0.377,0.3815,118861.0],["1977-01-10",0.3815,0.3829,0.38,0.3829,75801.0],["1977-01-11",0.3829,0.3844,0.38,0.3815,136655.0],["1977-01-12",0.3815,0.3815,0.3785,0.3785,166548.0],["1977-01-13",0.38,0.3859,0.38,0.3844,252669.0],["1977-01-14",0.3844,0.4096,0.3844,0.4036,344484.0],["1977-01-17",0.4036,0.4036,0.3992,0.3992,199288.0],["1977-01-18",0.3992,0.4022,0.3977,0.4007,176157.0],["1977-01-19",0.4007,0.4125,0.4007,0.411,392883.0],["1977-01-20",0.411,0.4155,0.4066,0.4081,372242.0],["1977-01-21",0.4081,0.4125,0.4081,0.4096,194306.0],["1977-01-24",0.411,0.4199,0.411,0.4184,216370.0],["1977-01-25",0.4184,0.4273,0.4184,0.4214,462278.0],["1977-01-26",0.4214,0.4214,0.4096,0.4096,464057.0],["1977-01-27",0.4096,0.4096,0.4036,0.4051,205694.0],["1977-01-28",0.3962,0.3962,0.3903,0.3933,209964.0],["1977-01-31",0.3889,0.3889,0.3815,0.3829,158719.0],["1977-02-01",0.3859,0.3992,0.3859,0.3962,218861.0],["1977-02-02",0.3992,0.4036,0.3992,0.4036,178648.0],["1977-02-03",0.4036,0.4036,0.3948,0.3992,262278.0],["1977-02-04",0.3992,0.4022,0.3977,0.4022,211744.0],["1977-02-07",0.4074,0.4089,0.4059,0.4074,240925.0],["1977-02-08",0.4074,0.4104,0.4074,0.4104,183274.0],["1977-02-09",0.4104,0.4104,0.4044,0.4044,203559.0],["1977-02-10",0.4044,0.4059,0.4029,0.4029,164057.0],["1977-02-11",0.4029,0.4044,0.3969,0.3984,193238.0],["1977-02-14",0.3984,0.4014,0.3969,0.3999,267260.0],["1977-02-15",0.3999,0.4014,0.3954,0.3999,395018.0],["1977-02-16",0.3999,0.4074,0.3999,0.4074,731317.0],["1977-02-17",0.4074,0.4089,0.4074,0.4074,582206.0],["1977-02-18",0.4074,0.4074,0.4074,0.4074,394306.0],["1977-02-22",0.4074,0.4089,0.4074,0.4074,141281.0],["1977-02-23",0.4074,0.4074,0.4029,0.4029,359431.0],["1977-02-24",0.4029,0.4059,0.3969,0.3984,335231.0],["1977-02-25",0.3984,0.4014,0.3984,0.3984,350890.0],["1977-02-28",0.3984,0.4014,0.3984,0.3999,188612.0],["1977-03-01",0.3999,0.4014,0.3984,0.4014,108897.0],["1977-03-02",0.4014,0.4044,0.3999,0.4029,231317.0],["1977-03-03",0.4029,0.4044,0.3999,0.4029,132028.0],["1977-03-04",0.4029,0.4179,0.4029,0.4164,307829.0],["1977-03-07",0.4194,0.4284,0.4194,0.4269,301068.0],["1977-03-08",0.4269,0.4284,0.4194,0.4209,461566.0],["1977-03-09",0.4179,0.4179,0.4104,0.4104,199288.0],["1977-03-10",0.4104,0.4209,0.4074,0.4194,195374.0],["1977-03-11",0.4194,0.4254,0.4164,0.4194,308897.0],["1977-03-14",0.4194,0.4269,0.4194,0.4239,255516.0],["1977-03-15",0.4239,0.4269,0.4209,0.4209,121352.0],["1977-03-16",0.4209,0.4239,0.4194,0.4209,190391.0],["1977-03-17",0.4209,0.4224,0.4194,0.4209,81851.0],["1977-03-18",0.4209,0.4209,0.4149,0.4164,85765.0],["1977-03-21",0.4164,0.4164,0.4074,0.4104,137367.0],["1977-03-22",0.4074,0.4074,0.4014,0.4059,246263.0],["1977-03-23",0.4059,0.4059,0.3969,0.3999,210320.0],["1977-03-24",0.3999,0.4029,0.3984,0.4014,95018.0],["1977-03-25",0.4014,0.4014,0.391,0.394,165836.0],["1977-03-28",0.394,0.394,0.3805,0.388,132384.0],["1977-03-29",0.388,0.394,0.388,0.391,100356.0],["1977-03-30",0.391,0.3925,0.3865,0.3865,60142.0],["1977-03-31",0.3865,0.3925,0.385,0.391,150178.0],["1977-04-01",0.391,0.3999,0.3865,0.3999,144128.0],["1977-04-04",0.3999,0.4014,0.3969,0.3984,97509.0],["1977-04-05",0.3969,0.3969,0.3925,0.3954,136299.0],["1977-04-06",0.3954,0.3969,0.391,0.391,404270.0],["1977-04-07",0.391,0.391,0.3865,0.388,52313.0],["1977-04-11",0.388,0.3895,0.3865,0.388,90036.0],["1977-04-12",0.388,0.3895,0.385,0.3865,250534.0],["1977-04-13",0.3805,0.3805,0.376,0.379,340925.0],["1977-04-14",0.379,0.385,0.376,0.376,248754.0],["1977-04-15",0.3745,0.3745,0.364,0.3685,249110.0],["1977-04-18",0.37,0.379,0.37,0.3775,203203.0],["1977-04-19",0.3775,0.379,0.37,0.373,179004.0],["1977-04-20",0.373,0.3805,0.3715,0.3805,365480.0],["1977-04-21",0.3805,0.3835,0.3775,0.379,149822.0],["1977-04-22",0.3775,0.3775,0.373,0.3745,50890.0],["1977-04-25",0.3745,0.376,0.3715,0.373,309253.0],["1977-04-26",0.3715,0.3715,0.3685,0.3685,78648.0],["1977-04-27",0.3685,0.3715,0.3685,0.3715,133452.0],["1977-04-28",0.37,0.37,0.3595,0.367,58007.0],["1977-04-29",0.367,0.367,0.364,0.3655,120641.0],["1977-05-02",0.3655,0.3715,0.3655,0.37,154448.0],["1977-05-03",0.37,0.3775,0.37,0.3745,195730.0],["1977-05-04",0.3745,0.379,0.373,0.379,83986.0],["1977-05-05",0.379,0.3865,0.3775,0.385,106050.0],["1977-05-06",0.385,0.3895,0.3835,0.3895,104982.0],["1977-05-09",0.3887,0.3887,0.3827,0.3842,201779.0],["1977-05-10",0.3842,0.3887,0.3842,0.3887,86121.0],["1977-05-11",0.3887,0.3887,0.3857,0.3872,69751.0],["1977-05-12",0.3872,0.3887,0.3857,0.3872,193950.0],["1977-05-13",0.3872,0.3887,0.3857,0.3872,54448.0],["1977-05-16",0.3872,0.3918,0.3857,0.3918,116726.0],["1977-05-17",0.3918,0.3948,0.3887,0.3933,180071.0],["1977-05-18",0.3948,0.4024,0.3948,0.4024,74377.0],["1977-05-19",0.4024,0.4039,0.3994,0.4024,233096.0],["1977-05-20",0.4024,0.4039,0.3948,0.3963,110676.0],["1977-05-23",0.3963,0.4009,0.3948,0.3963,43060.0],["1977-05-24",0.3948,0.3948,0.3902,0.3933,55160.0],["1977-05-25",0.3933,0.3948,0.3842,0.3857,206762.0],["1977-05-26",0.3857,0.3857,0.3796,0.3827,139146.0],["1977-05-27",0.3827,0.3887,0.3827,0.3872,59075.0],["1977-05-31",0.3872,0.3933,0.3857,0.3887,103915.0],["1977-06-01",0.3887,0.3978,0.3887,0.3948,51957.0],["1977-06-02",0.3948,0.4024,0.3933,0.4024,116370.0],["1977-06-03",0.4039,0.4145,0.4039,0.4115,155872.0],["1977-06-06",0.4115,0.4115,0.4039,0.4039,62278.0],["1977-06-07",0.4039,0.4115,0.4039,0.4085,114235.0],["1977-06-08",0.4085,0.4115,0.4085,0.4085,113167.0],["1977-06-09",0.4085,0.41,0.4069,0.41,155516.0],["1977-06-10",0.41,0.41,0.4069,0.4069,126690.0],["1977-06-13",0.4069,0.4085,0.4024,0.4054,54448.0],["1977-06-14",0.4054,0.4145,0.4054,0.4145,159431.0],["1977-06-15",0.4145,0.4145,0.41,0.41,99644.0],["1977-06-16",0.41,0.41,0.4054,0.4069,60142.0],["1977-06-17",0.4069,0.41,0.4039,0.4085,46975.0],["1977-06-20",0.4085,0.41,0.4054,0.4054,55872.0],["1977-06-21",0.4085,0.4161,0.4085,0.4161,201423.0],["1977-06-22",0.4161,0.4206,0.413,0.4191,336299.0],["1977-06-23",0.4191,0.4206,0.4145,0.4206,181139.0],["1977-06-24",0.4206,0.4206,0.4176,0.4176,49466.0],["1977-06-27",0.4176,0.4206,0.4176,0.4191,69395.0],["1977-06-28",0.4191,0.4191,0.413,0.4145,132028.0],["1977-06-29",0.4145,0.4145,0.41,0.41,107473.0],["1977-06-30",0.41,0.4145,0.4085,0.4115,65125.0],["1977-07-01",0.4115,0.413,0.4069,0.41,248754.0],["1977-07-05",0.41,0.4115,0.4069,0.4069,98577.0],["1977-07-06",0.4069,0.413,0.4069,0.4115,225267.0],["1977-07-07",0.4115,0.4145,0.4115,0.413,109253.0],["1977-07-08",0.413,0.4145,0.4085,0.413,161210.0],["1977-07-11",0.413,0.4145,0.4115,0.4145,107829.0],["1977-07-12",0.4145,0.4206,0.4145,0.4191,193238.0],["1977-07-13",0.4191,0.4267,0.4191,0.4252,355160.0],["1977-07-15",0.4282,0.4297,0.4282,0.4282,507829.0],["1977-07-18",0.4282,0.4297,0.4282,0.4282,145196.0],["1977-07-19",0.4282,0.4328,0.4282,0.4312,257295.0],["1977-07-20",0.4312,0.4312,0.4206,0.4206,202135.0],["1977-07-21",0.4206,0.4237,0.4176,0.4206,137722.0],["1977-07-22",0.4206,0.4252,0.4206,0.4252,114235.0],["1977-07-25",0.4252,0.4297,0.4237,0.4252,160142.0],["1977-07-26",0.4252,0.4267,0.4252,0.4267,75445.0],["1977-07-27",0.4267,0.4282,0.4206,0.4206,103559.0],["1977-07-28",0.4206,0.4237,0.4206,0.4206,97509.0],["1977-07-29",0.4206,0.4206,0.4176,0.4176,70107.0],["1977-08-01",0.4176,0.4206,0.4145,0.4206,72598.0],["1977-08-02",0.4191,0.4191,0.413,0.413,38790.0],["1977-08-03",0.413,0.4145,0.4039,0.41,124199.0],["1977-08-04",0.41,0.413,0.4085,0.4115,88612.0],["1977-08-05",0.4115,0.413,0.41,0.41,51957.0],["1977-08-08",0.4114,0.4114,0.3991,0.4006,87189.0],["1977-08-09",0.4006,0.4037,0.3991,0.4006,145196.0],["1977-08-10",0.4006,0.4006,0.3991,0.4006,108185.0],["1977-08-11",0.4006,0.4037,0.4006,0.4037,121708.0],["1977-08-12",0.4022,0.4022,0.3991,0.3991,73310.0],["1977-08-15",0.3991,0.4052,0.3991,0.4052,60498.0],["1977-08-16",0.4037,0.4037,0.4006,0.4037,70463.0],["1977-08-17",0.4022,0.4022,0.3914,0.3914,90036.0],["1977-08-18",0.3914,0.396,0.3898,0.3914,96085.0],["1977-08-19",0.3914,0.3929,0.3914,0.3914,74377.0],["1977-08-22",0.3929,0.396,0.3929,0.3929,40925.0],["1977-08-23",0.396,0.4022,0.396,0.3975,281139.0],["1977-08-24",0.3975,0.4006,0.3945,0.3975,102135.0],["1977-08-25",0.3975,0.3975,0.3945,0.3975,58719.0],["1977-08-26",0.3975,0.4052,0.3929,0.3929,72242.0],["1977-08-29",0.3929,0.3975,0.3929,0.3975,46975.0],["1977-08-30",0.3975,0.3975,0.396,0.3975,40925.0],["1977-08-31",0.3975,0.4006,0.3975,0.3975,63345.0],["1977-09-01",0.3975,0.4006,0.3975,0.3991,83630.0],["1977-09-02",0.3991,0.4006,0.3975,0.3991,184342.0],["1977-09-06",0.3991,0.4006,0.3945,0.3991,40925.0],["1977-09-07",0.3991,0.4006,0.3975,0.3991,33096.0],["1977-09-08",0.3991,0.3991,0.396,0.396,60498.0],["1977-09-09",0.396,0.3975,0.3945,0.3945,46975.0],["1977-09-12",0.3945,0.396,0.3868,0.3929,45907.0],["1977-09-13",0.3929,0.3929,0.3883,0.3898,121708.0],["1977-09-14",0.3898,0.3898,0.3852,0.3898,65125.0],["1977-09-15",0.3898,0.3975,0.3883,0.396,141637.0],["1977-09-16",0.396,0.3991,0.3945,0.396,25267.0],["1977-09-19",0.396,0.396,0.3929,0.3929,71530.0],["1977-09-20",0.3929,0.396,0.3929,0.396,51246.0],["1977-09-21",0.396,0.3991,0.396,0.3975,39146.0],["1977-09-22",0.3975,0.4006,0.396,0.4006,50890.0],["1977-09-23",0.4037,0.4176,0.4037,0.4129,139146.0],["1977-09-26",0.4114,0.4114,0.4037,0.4052,70107.0],["1977-09-27",0.4052,0.4083,0.4022,0.4052,198577.0],["1977-09-28",0.4068,0.4099,0.4068,0.4083,65836.0],["1977-09-29",0.4083,0.4176,0.4068,0.4176,128114.0],["1977-09-30",0.4176,0.4176,0.4145,0.416,43772.0],["1977-10-03",0.416,0.4191,0.4129,0.4129,75089.0],["1977-10-04",0.4129,0.416,0.4083,0.4099,71886.0],["1977-10-05",0.4099,0.4114,0.4068,0.4099,21708.0],["1977-10-06",0.4099,0.4114,0.4068,0.4114,30249.0],["1977-10-07",0.4114,0.4145,0.4083,0.4114,60498.0],["1977-10-10",0.4114,0.4129,0.4083,0.4099,60854.0],["1977-10-11",0.4099,0.4129,0.4099,0.4114,91815.0],["1977-10-12",0.4114,0.4129,0.4083,0.4114,125623.0],["1977-10-13",0.4114,0.4114,0.396,0.3991,143772.0],["1977-10-14",0.3991,0.4006,0.3914,0.3929,77936.0],["1977-10-17",0.3929,0.3929,0.3883,0.3883,85053.0],["1977-10-18",0.3898,0.3945,0.3898,0.3898,41993.0],["1977-10-19",0.3898,0.3929,0.3883,0.3883,59786.0],["1977-10-20",0.3868,0.3868,0.3821,0.3868,60142.0],["1977-10-21",0.3852,0.3852,0.3806,0.3837,43772.0],["1977-10-24",0.3837,0.3868,0.3806,0.3852,292883.0],["1977-10-25",0.3837,0.3837,0.3744,0.3775,79004.0],["1977-10-26",0.3775,0.3837,0.376,0.3821,94662.0],["1977-10-27",0.3821,0.3868,0.3821,0.3868,70819.0],["1977-10-28",0.3868,0.3883,0.3837,0.3837,120285.0],["1977-10-31",0.3837,0.3852,0.3775,0.3775,147331.0],["1977-11-01",0.3713,0.3713,0.3683,0.3698,85053.0],["1977-11-02",0.3667,0.3667,0.3606,0.3636,196797.0],["1977-11-03",0.3636,0.3698,0.3636,0.3652,124555.0],["1977-11-04",0.3652,0.3698,0.3652,0.3698,27402.0],["1977-11-07",0.3698,0.3744,0.3698,0.3729,43416.0],["1977-11-08",0.376,0.379,0.376,0.376,55160.0],["1977-11-09",0.376,0.379,0.376,0.3775,52669.0],["1977-11-10",0.379,0.396,0.379,0.396,115302.0],["1977-11-11",0.3991,0.4052,0.3991,0.4037,117794.0],["1977-11-14",0.4036,0.4036,0.3958,0.3973,50890.0],["1977-11-15",0.3973,0.4051,0.3958,0.402,101068.0],["1977-11-16",0.402,0.4067,0.3989,0.4036,65480.0],["1977-11-17",0.4036,0.4067,0.4004,0.4004,56940.0],["1977-11-18",0.4004,0.402,0.3973,0.4004,51246.0],["1977-11-21",0.4004,0.4004,0.3973,0.3989,45196.0],["1977-11-22",0.3989,0.402,0.3958,0.4004,72954.0],["1977-11-23",0.402,0.4083,0.402,0.4067,46263.0],["1977-11-25",0.4067,0.4145,0.4004,0.4114,110676.0],["1977-11-28",0.4114,0.4145,0.4114,0.413,104982.0],["1977-11-29",0.413,0.4145,0.4051,0.4067,80071.0],["1977-11-30",0.4067,0.4098,0.4051,0.4098,77224.0],["1977-12-01",0.4098,0.4114,0.4067,0.4067,51957.0],["1977-12-02",0.4067,0.4067,0.4004,0.4051,52313.0],["1977-12-05",0.4051,0.4051,0.402,0.402,23843.0],["1977-12-06",0.402,0.4036,0.3958,0.3958,83986.0],["1977-12-07",0.3958,0.3973,0.3926,0.3958,74377.0],["1977-12-08",0.3958,0.4004,0.3958,0.4004,75445.0],["1977-12-09",0.4004,0.4067,0.3989,0.402,114591.0],["1977-12-12",0.402,0.4051,0.4004,0.4036,26690.0],["1977-12-13",0.4036,0.4051,0.3989,0.4004,281139.0],["1977-12-14",0.4004,0.4036,0.3989,0.4004,56584.0],["1977-12-15",0.4004,0.402,0.3989,0.4004,109609.0],["1977-12-16",0.4004,0.4004,0.3958,0.3989,39502.0],["1977-12-19",0.3989,0.4051,0.3973,0.4004,88968.0],["1977-12-20",0.3973,0.3973,0.3879,0.3879,117438.0],["1977-12-21",0.3879,0.3895,0.3832,0.3879,121352.0],["1977-12-22",0.3895,0.3942,0.3895,0.3911,84698.0],["1977-12-23",0.3911,0.3926,0.3879,0.3911,104982.0],["1977-12-27",0.3911,0.3911,0.3879,0.3895,46619.0],["1977-12-28",0.3895,0.3911,0.3879,0.3879,44840.0],["1977-12-29",0.3879,0.3895,0.3832,0.3879,35587.0],["1977-12-30",0.3879,0.3911,0.3832,0.3832,108541.0],["1978-01-03",0.3832,0.3926,0.3785,0.3785,77580.0],["1978-01-04",0.3785,0.3817,0.377,0.3801,39502.0],["1978-01-05",0.3801,0.3848,0.366,0.3707,88612.0],["1978-01-06",0.3707,0.3723,0.3629,0.3645,274733.0],["1978-01-09",0.3629,0.3629,0.3504,0.3566,443060.0],["1978-01-10",0.3566,0.3582,0.352,0.3566,202135.0],["1978-01-11",0.3566,0.3707,0.3535,0.3535,180783.0],["1978-01-12",0.3535,0.377,0.3535,0.3692,187544.0],["1978-01-13",0.3692,0.3817,0.3676,0.3754,133096.0],["1978-01-16",0.3754,0.3817,0.3754,0.377,79715.0],["1978-01-17",0.377,0.3879,0.377,0.3879,51957.0],["1978-01-18",0.3879,0.3926,0.3801,0.3817,194306.0],["1978-01-19",0.3817,0.3817,0.3754,0.3754,111744.0],["1978-01-20",0.3754,0.3801,0.3739,0.3801,20285.0],["1978-01-23",0.3801,0.3801,0.3723,0.3754,111032.0],["1978-01-24",0.3754,0.377,0.3723,0.3754,44128.0],["1978-01-25",0.3754,0.3832,0.3723,0.3739,45907.0],["1978-01-26",0.3739,0.3801,0.3707,0.3723,40925.0],["1978-01-27",0.3723,0.3723,0.3676,0.3723,38790.0],["1978-01-30",0.3723,0.377,0.3692,0.3723,98221.0],["1978-01-31",0.3723,0.3754,0.366,0.3676,21708.0],["1978-02-01",0.3676,0.3692,0.366,0.3692,78292.0],["1978-02-02",0.3692,0.3723,0.3645,0.3645,107117.0],["1978-02-03",0.3645,0.3692,0.3629,0.3692,143060.0],["1978-02-06",0.3727,0.3727,0.3664,0.3727,14947.0],["1978-02-07",0.3727,0.3743,0.368,0.3695,38790.0],["1978-02-08",0.3695,0.3711,0.368,0.3711,67972.0],["1978-02-09",0.3711,0.3711,0.368,0.3695,69395.0],["1978-02-10",0.3695,0.3759,0.3695,0.3743,26335.0],["1978-02-13",0.3743,0.3807,0.3727,0.3775,40214.0],["1978-02-14",0.3775,0.3791,0.3727,0.3791,56228.0],["1978-02-15",0.3791,0.3791,0.3727,0.3727,144128.0],["1978-02-16",0.3727,0.3775,0.3727,0.3759,103915.0],["1978-02-17",0.3759,0.3775,0.3727,0.3759,67616.0],["1978-02-21",0.3759,0.3775,0.368,0.3727,54448.0],["1978-02-22",0.3727,0.3727,0.3695,0.3711,21352.0],["1978-02-23",0.3711,0.3727,0.3711,0.3711,550890.0],["1978-02-24",0.3711,0.3743,0.368,0.3743,197865.0],["1978-02-27",0.3743,0.3759,0.3711,0.3727,406406.0],["1978-02-28",0.3727,0.3743,0.368,0.3743,148399.0],["1978-03-01",0.3743,0.3743,0.3711,0.3743,89680.0],["1978-03-02",0.3743,0.3743,0.3711,0.3711,101779.0],["1978-03-03",0.3711,0.3727,0.3695,0.3711,74021.0],["1978-03-06",0.3711,0.3759,0.3711,0.3727,67972.0],["1978-03-07",0.3727,0.3759,0.3727,0.3759,85765.0],["1978-03-08",0.3759,0.3807,0.3759,0.3775,174733.0],["1978-03-09",0.3775,0.3807,0.3743,0.3791,103559.0],["1978-03-10",0.3775,0.3775,0.3727,0.3759,58363.0],["1978-03-13",0.3759,0.3807,0.3759,0.3807,106406.0],["1978-03-14",0.3807,0.3807,0.3775,0.3807,41993.0],["1978-03-15",0.3807,0.3823,0.3791,0.3807,70463.0],["1978-03-16",0.3807,0.3823,0.3791,0.3823,46263.0],["1978-03-17",0.3823,0.3855,0.3807,0.3839,248399.0],["1978-03-20",0.3839,0.3839,0.3807,0.3839,105694.0],["1978-03-21",0.3839,0.3839,0.3807,0.3823,43060.0],["1978-03-22",0.3823,0.3823,0.3791,0.3807,71530.0],["1978-03-23",0.3775,0.3775,0.3743,0.3743,85765.0],["1978-03-27",0.3743,0.3791,0.3711,0.3791,61922.0],["1978-03-28",0.3791,0.3807,0.3727,0.3791,33452.0],["1978-03-29",0.3791,0.3807,0.3791,0.3807,32740.0],["1978-03-30",0.3807,0.3807,0.3759,0.3807,45907.0],["1978-03-31",0.3807,0.3823,0.3791,0.3807,67972.0],["1978-04-03",0.3807,0.3807,0.3759,0.3775,45552.0],["1978-04-04",0.3775,0.3823,0.3759,0.3823,27402.0],["1978-04-05",0.3823,0.3839,0.3823,0.3839,59075.0],["1978-04-06",0.3839,0.3934,0.3839,0.3918,203559.0],["1978-04-07",0.3918,0.3998,0.3903,0.3998,83986.0],["1978-04-10",0.3998,0.4062,0.395,0.4014,114947.0],["1978-04-11",0.4014,0.4014,0.395,0.3998,159431.0],["1978-04-12",0.3998,0.4014,0.3982,0.3998,62989.0],["1978-04-13",0.3998,0.3998,0.3918,0.3982,873665.0],["1978-04-14",0.3982,0.3998,0.3934,0.3982,160854.0],["1978-04-17",0.3982,0.3982,0.3903,0.395,74377.0],["1978-04-18",0.3934,0.3934,0.3855,0.3855,99644.0],["1978-04-19",0.3855,0.3903,0.3855,0.3871,185409.0],["1978-04-20",0.3871,0.3887,0.3839,0.3855,198932.0],["1978-04-21",0.3855,0.3871,0.3839,0.3855,154804.0],["1978-04-24",0.3855,0.3855,0.3791,0.3839,126690.0],["1978-04-25",0.3839,0.3871,0.3791,0.3823,165125.0],["1978-04-26",0.3823,0.3855,0.3791,0.3807,105338.0],["1978-04-27",0.3807,0.3839,0.3775,0.3807,116370.0],["1978-04-28",0.3807,0.3839,0.3807,0.3807,125623.0],["1978-05-01",0.3823,0.3887,0.3823,0.3855,229537.0],["1978-05-02",0.3855,0.3887,0.3855,0.3887,126690.0],["1978-05-03",0.3887,0.3903,0.3871,0.3887,125623.0],["1978-05-04",0.3887,0.3903,0.3855,0.3871,85765.0],["1978-05-05",0.3871,0.3887,0.3855,0.3855,92883.0],["1978-05-08",0.3855,0.3871,0.3823,0.3823,310676.0],["1978-05-09",0.3823,0.3839,0.3807,0.3807,49110.0],["1978-05-10",0.3807,0.3807,0.368,0.3695,630249.0],["1978-05-11",0.368,0.368,0.36,0.3632,300356.0],["1978-05-12",0.3632,0.3664,0.3584,0.3632,182918.0],["1978-05-15",0.3701,0.3701,0.3636,0.3652,708897.0],["1978-05-16",0.3652,0.3717,0.3652,0.3684,196441.0],["1978-05-17",0.3684,0.3733,0.3668,0.3701,252669.0],["1978-05-18",0.3701,0.3717,0.3684,0.3684,465125.0],["1978-05-19",0.3684,0.3798,0.3668,0.3782,165125.0],["1978-05-22",0.3782,0.3895,0.3782,0.3863,174021.0],["1978-05-23",0.3863,0.3895,0.3814,0.3814,208185.0],["1978-05-24",0.3814,0.3895,0.3798,0.3895,172242.0],["1978-05-25",0.3895,0.3944,0.3863,0.3863,101779.0],["1978-05-26",0.3863,0.3895,0.3863,0.3863,94306.0],["1978-05-30",0.3863,0.3912,0.3847,0.3895,53025.0],["1978-05-31",0.3895,0.3944,0.3863,0.3863,43772.0],["1978-06-01",0.3879,0.3912,0.3879,0.3912,50890.0],["1978-06-02",0.3912,0.3944,0.3912,0.3912,84342.0],["1978-06-05",0.3912,0.3944,0.3879,0.3879,220996.0],["1978-06-06",0.3879,0.3895,0.3863,0.3879,96797.0],["1978-06-07",0.3879,0.3879,0.3863,0.3879,46619.0],["1978-06-08",0.3879,0.3912,0.3863,0.3879,77580.0],["1978-06-09",0.3879,0.3895,0.383,0.383,39858.0],["1978-06-12",0.383,0.3895,0.383,0.3895,45907.0],["1978-06-13",0.3895,0.3928,0.3863,0.3912,61922.0],["1978-06-14",0.3912,0.396,0.3895,0.3912,113879.0],["1978-06-15",0.3912,0.3976,0.3912,0.3928,192883.0],["1978-06-16",0.3928,0.3944,0.3895,0.3895,114235.0],["1978-06-19",0.3895,0.396,0.3895,0.3928,62278.0],["1978-06-20",0.3928,0.3928,0.3912,0.3912,132028.0],["1978-06-21",0.3912,0.3912,0.3895,0.3895,117794.0],["1978-06-22",0.3895,0.3944,0.3895,0.3928,83630.0],["1978-06-23",0.3928,0.3993,0.3928,0.3944,108897.0],["1978-06-26",0.3944,0.3944,0.3895,0.3895,268683.0],["1978-06-27",0.3895,0.3928,0.3895,0.3928,86833.0],["1978-06-28",0.3928,0.3976,0.3912,0.396,44840.0],["1978-06-29",0.396,0.4009,0.396,0.3993,138790.0],["1978-06-30",0.3976,0.3976,0.3944,0.3944,77580.0],["1978-07-03",0.3944,0.3993,0.3944,0.3976,18505.0],["1978-07-05",0.3976,0.3993,0.396,0.3976,21352.0],["1978-07-06",0.3976,0.3993,0.3944,0.396,29893.0],["1978-07-07",0.396,0.396,0.3928,0.396,83986.0],["1978-07-10",0.396,0.3993,0.3944,0.3976,55516.0],["1978-07-11",0.3976,0.4009,0.396,0.4009,50534.0],["1978-07-12",0.4009,0.4025,0.396,0.396,91459.0],["1978-07-13",0.396,0.396,0.3912,0.3944,57295.0],["1978-07-14",0.3944,0.3976,0.3944,0.3976,49822.0],["1978-07-17",0.3976,0.3993,0.3928,0.3928,154448.0],["1978-07-18",0.3928,0.3944,0.3912,0.3928,31673.0],["1978-07-19",0.3928,0.3944,0.3895,0.3928,131317.0],["1978-07-20",0.3944,0.3993,0.3944,0.396,34520.0],["1978-07-21",0.396,0.4058,0.396,0.4025,140569.0],["1978-07-24",0.4025,0.4041,0.4009,0.4009,51246.0],["1978-07-25",0.4009,0.4074,0.4009,0.4074,91459.0],["1978-07-26",0.4074,0.4123,0.4074,0.4123,111744.0],["1978-07-27",0.4123,0.4187,0.4106,0.4155,64769.0],["1978-07-28",0.4187,0.4236,0.4187,0.4187,71886.0],["1978-07-31",0.4187,0.4236,0.4155,0.422,104270.0],["1978-08-01",0.422,0.4236,0.4171,0.4204,120996.0],["1978-08-02",0.4204,0.4301,0.4204,0.4269,121352.0],["1978-08-03",0.4269,0.4285,0.4236,0.4269,71530.0],["1978-08-04",0.4269,0.4269,0.422,0.4236,264057.0],["1978-08-07",0.4236,0.4269,0.422,0.4252,36655.0],["1978-08-08",0.4252,0.4285,0.4252,0.4269,49822.0],["1978-08-09",0.4285,0.4334,0.4285,0.4285,194306.0],["1978-08-10",0.4285,0.4334,0.4171,0.4285,50178.0],["1978-08-11",0.4285,0.4317,0.4285,0.4301,34164.0],["1978-08-14",0.4256,0.4256,0.4223,0.4223,586121.0],["1978-08-15",0.4239,0.4289,0.4239,0.4272,132028.0],["1978-08-16",0.4272,0.4289,0.4256,0.4289,131317.0],["1978-08-17",0.4289,0.4322,0.4256,0.4256,304626.0],["1978-08-18",0.4256,0.4289,0.419,0.419,107473.0],["1978-08-21",0.419,0.4239,0.4173,0.419,90391.0],["1978-08-22",0.419,0.4272,0.419,0.4239,216370.0],["1978-08-23",0.4256,0.4338,0.4256,0.4338,34164.0],["1978-08-24",0.4338,0.4371,0.4272,0.4272,120285.0],["1978-08-25",0.4272,0.4289,0.4256,0.4272,32384.0],["1978-08-28",0.4272,0.4272,0.4239,0.4256,57295.0],["1978-08-29",0.4256,0.4289,0.4256,0.4256,67972.0],["1978-08-30",0.4256,0.4289,0.4256,0.4256,114591.0],["1978-08-31",0.4256,0.4272,0.4206,0.4206,62989.0],["1978-09-01",0.4206,0.4272,0.4206,0.4272,196085.0],["1978-09-05",0.4272,0.4322,0.4272,0.4305,25267.0],["1978-09-06",0.4305,0.4387,0.4289,0.4355,114235.0],["1978-09-07",0.4355,0.4387,0.4338,0.4355,158007.0],["1978-09-08",0.4355,0.4387,0.4338,0.4338,29181.0],["1978-09-11",0.4338,0.4387,0.4338,0.4355,119929.0],["1978-09-12",0.4355,0.4355,0.4322,0.4338,40569.0],["1978-09-13",0.4338,0.4404,0.4305,0.4387,58363.0],["1978-09-14",0.4387,0.4387,0.4355,0.4355,120996.0],["1978-09-15",0.4355,0.4355,0.4322,0.4338,73310.0],["1978-09-18",0.4338,0.4355,0.4289,0.4322,265480.0],["1978-09-19",0.4322,0.4322,0.4289,0.4289,41993.0],["1978-09-20",0.4289,0.4322,0.4289,0.4322,29181.0],["1978-09-21",0.4305,0.4305,0.4256,0.4289,96797.0],["1978-09-22",0.4289,0.4305,0.4272,0.4272,37367.0],["1978-09-25",0.4272,0.4305,0.4272,0.4289,52669.0],["1978-09-26",0.4289,0.4305,0.4289,0.4289,60498.0],["1978-09-27",0.4305,0.4338,0.4305,0.4305,78292.0],["1978-09-28",0.4322,0.4338,0.4322,0.4338,378292.0],["1978-09-29",0.4355,0.4387,0.4355,0.4355,125979.0],["1978-10-02",0.4355,0.4355,0.4322,0.4322,93594.0],["1978-10-03",0.4322,0.4338,0.4289,0.4289,131673.0],["1978-10-04",0.4289,0.4305,0.4256,0.4305,74733.0],["1978-10-05",0.4305,0.4305,0.4272,0.4272,20641.0],["1978-10-06",0.4272,0.4289,0.4256,0.4289,30605.0],["1978-10-09",0.4272,0.4272,0.4239,0.4239,13523.0],["1978-10-10",0.4239,0.4289,0.4206,0.4223,75801.0],["1978-10-11",0.4223,0.4272,0.4223,0.4256,32384.0],["1978-10-12",0.4256,0.4272,0.4157,0.4173,79004.0],["1978-10-13",0.4173,0.4206,0.4173,0.4173,65836.0],["1978-10-16",0.4173,0.4173,0.4041,0.4074,117794.0],["1978-10-17",0.4074,0.4091,0.4008,0.4025,153381.0],["1978-10-18",0.4025,0.4074,0.3992,0.4025,128470.0],["1978-10-19",0.4025,0.4041,0.3975,0.3975,311032.0],["1978-10-20",0.3975,0.3992,0.3926,0.3942,72242.0],["1978-10-23",0.3942,0.4008,0.3942,0.3992,86121.0],["1978-10-24",0.3992,0.4025,0.3992,0.3992,186833.0],["1978-10-25",0.3992,0.4025,0.3992,0.3992,16370.0],["1978-10-26",0.3992,0.4008,0.3926,0.3926,131317.0],["1978-10-27",0.3909,0.3909,0.3843,0.3843,34875.0],["1978-10-30",0.3843,0.3893,0.3777,0.3893,102135.0],["1978-10-31",0.3893,0.3926,0.3827,0.3893,122420.0],["1978-11-01",0.3893,0.3992,0.3893,0.3909,71886.0],["1978-11-02",0.3909,0.3959,0.3909,0.3942,116014.0],["1978-11-03",0.3942,0.3992,0.3909,0.3926,349466.0],["1978-11-06",0.3926,0.3926,0.3876,0.3893,53025.0],["1978-11-07",0.3876,0.3876,0.3794,0.3827,197153.0],["1978-11-08",0.381,0.381,0.3761,0.381,248043.0],["1978-11-09",0.3794,0.3794,0.3744,0.3761,93594.0],["1978-11-10",0.3761,0.3777,0.3761,0.3761,174377.0],["1978-11-13",0.3748,0.3748,0.3714,0.3714,96085.0],["1978-11-14",0.3714,0.3731,0.3613,0.363,205338.0],["1978-11-15",0.363,0.3664,0.3613,0.3647,44128.0],["1978-11-16",0.3647,0.3698,0.363,0.3698,227046.0],["1978-11-17",0.3698,0.3714,0.3664,0.3681,1793594.0],["1978-11-20",0.3681,0.3714,0.3681,0.3681,142705.0],["1978-11-21",0.3698,0.3798,0.3698,0.3782,166548.0],["1978-11-22",0.3782,0.3798,0.3731,0.3765,77580.0],["1978-11-24",0.3748,0.3748,0.3714,0.3731,23488.0],["1978-11-27",0.3731,0.3748,0.3714,0.3731,92527.0],["1978-11-28",0.3731,0.3748,0.3731,0.3748,65480.0],["1978-11-29",0.3748,0.3748,0.3698,0.3698,218505.0],["1978-11-30",0.3698,0.3731,0.3698,0.3731,58363.0],["1978-12-01",0.3731,0.3782,0.3731,0.3765,37367.0],["1978-12-04",0.3765,0.3782,0.3714,0.3731,53737.0],["1978-12-05",0.3748,0.3815,0.3748,0.3765,74377.0],["1978-12-06",0.3765,0.3832,0.3765,0.3832,83274.0],["1978-12-07",0.3832,0.3866,0.3832,0.3849,265480.0],["1978-12-08",0.3849,0.3866,0.3815,0.3832,220285.0],["1978-12-11",0.3832,0.3866,0.3815,0.3849,56940.0],["1978-12-12",0.3849,0.3849,0.3798,0.3832,144128.0],["1978-12-13",0.3832,0.3832,0.3782,0.3782,67616.0],["1978-12-14",0.3782,0.3798,0.3748,0.3782,162633.0],["1978-12-15",0.3782,0.3798,0.3782,0.3782,98932.0],["1978-12-18",0.3765,0.3765,0.3714,0.3731,154093.0],["1978-12-19",0.3731,0.3731,0.3664,0.3698,130249.0],["1978-12-20",0.3698,0.3714,0.3664,0.3681,223132.0],["1978-12-21",0.3681,0.3698,0.3664,0.3664,106762.0],["1978-12-22",0.3664,0.3698,0.3647,0.3698,45907.0],["1978-12-26",0.3698,0.3731,0.3698,0.3714,61566.0],["1978-12-27",0.3714,0.3714,0.3664,0.3714,90391.0],["1978-12-28",0.3714,0.3714,0.3664,0.3664,93238.0],["1978-12-29",0.3664,0.3698,0.3664,0.3681,87544.0],["1979-01-02",0.3681,0.3714,0.3647,0.3698,257295.0],["1979-01-03",0.3731,0.3849,0.3731,0.3849,261210.0],["1979-01-04",0.3849,0.3866,0.3815,0.3866,116014.0],["1979-01-05",0.3866,0.3899,0.3849,0.3899,130249.0],["1979-01-08",0.3899,0.3916,0.3866,0.3916,111388.0],["1979-01-09",0.3916,0.3916,0.3899,0.3916,125267.0],["1979-01-10",0.3899,0.3899,0.3832,0.3832,100000.0],["1979-01-11",0.3832,0.3866,0.3815,0.3832,27402.0],["1979-01-12",0.3832,0.3866,0.3815,0.3832,116370.0],["1979-01-15",0.3849,0.3899,0.3849,0.3899,62989.0],["1979-01-16",0.3899,0.3899,0.3832,0.3866,143416.0],["1979-01-17",0.3866,0.3882,0.3849,0.3882,97865.0],["1979-01-18",0.3882,0.3983,0.3882,0.3966,76512.0],["1979-01-19",0.3966,0.3966,0.3882,0.3916,82562.0],["1979-01-22",0.3963,0.3963,0.3894,0.3963,98932.0],["1979-01-23",0.3963,0.398,0.3928,0.3946,97509.0],["1979-01-24",0.3946,0.398,0.3911,0.3963,273665.0],["1979-01-25",0.3963,0.3997,0.3963,0.3963,161566.0],["1979-01-26",0.3963,0.398,0.3963,0.3963,97153.0],["1979-01-29",0.3963,0.398,0.3963,0.398,22776.0],["1979-01-30",0.398,0.398,0.3963,0.398,51246.0],["1979-01-31",0.398,0.398,0.3963,0.398,65480.0],["1979-02-01",0.398,0.3997,0.3963,0.398,152313.0],["1979-02-02",0.398,0.3997,0.398,0.3997,68327.0],["1979-02-05",0.3997,0.4031,0.3997,0.3997,38078.0],["1979-02-06",0.3997,0.4066,0.3963,0.398,61922.0],["1979-02-07",0.398,0.398,0.3963,0.398,40569.0],["1979-02-08",0.398,0.3997,0.398,0.398,125267.0],["1979-02-09",0.398,0.4014,0.398,0.4014,427046.0],["1979-02-12",0.4014,0.4014,0.398,0.4014,204270.0],["1979-02-13",0.4014,0.4014,0.3997,0.3997,235943.0],["1979-02-14",0.3997,0.4014,0.3997,0.4014,66904.0],["1979-02-15",0.4014,0.4014,0.398,0.3997,155516.0],["1979-02-16",0.3997,0.4014,0.3997,0.4014,88256.0],["1979-02-20",0.4014,0.4048,0.4014,0.4048,119573.0],["1979-02-21",0.4048,0.41,0.4048,0.4048,220285.0],["1979-02-22",0.4048,0.4048,0.4014,0.4014,75089.0],["1979-02-23",0.4014,0.4031,0.3997,0.4014,124555.0],["1979-02-26",0.4014,0.4014,0.3946,0.3946,404982.0],["1979-02-27",0.3911,0.3911,0.3877,0.3894,110320.0],["1979-02-28",0.3894,0.3894,0.386,0.3877,119217.0],["1979-03-01",0.3877,0.3963,0.386,0.3946,139146.0],["1979-03-02",0.3946,0.398,0.3928,0.398,33808.0],["1979-03-05",0.398,0.4014,0.398,0.4014,129537.0],["1979-03-06",0.4014,0.4014,0.398,0.4014,114947.0],["1979-03-07",0.4014,0.4014,0.398,0.3997,32028.0],["1979-03-08",0.3997,0.4014,0.3963,0.398,43416.0],["1979-03-09",0.398,0.3997,0.3928,0.3963,67616.0],["1979-03-12",0.3963,0.3963,0.3911,0.3928,102135.0],["1979-03-13",0.3928,0.3963,0.3911,0.3963,83274.0],["1979-03-14",0.3963,0.398,0.3928,0.3963,24911.0],["1979-03-15",0.3963,0.398,0.3946,0.398,49822.0],["1979-03-16",0.398,0.4083,0.3946,0.3997,171174.0],["1979-03-19",0.3997,0.4083,0.3997,0.4066,115302.0],["1979-03-20",0.4066,0.41,0.4066,0.4066,121352.0],["1979-03-21",0.4083,0.4117,0.4083,0.4117,158363.0],["1979-03-22",0.4117,0.4151,0.41,0.41,73665.0],["1979-03-23",0.41,0.41,0.4066,0.4083,176868.0],["1979-03-26",0.4066,0.4066,0.4048,0.4048,43416.0],["1979-03-27",0.4048,0.4066,0.4031,0.4048,64769.0],["1979-03-28",0.4048,0.4083,0.4048,0.4066,189324.0],["1979-03-29",0.4066,0.4066,0.4031,0.4048,47687.0],["1979-03-30",0.4048,0.4048,0.4031,0.4031,22420.0],["1979-04-02",0.4014,0.4014,0.398,0.398,288968.0],["1979-04-03",0.398,0.4048,0.398,0.4014,79715.0],["1979-04-04",0.4031,0.4083,0.4031,0.4066,178292.0],["1979-04-05",0.4066,0.4134,0.4048,0.41,201779.0],["1979-04-06",0.4117,0.4169,0.4117,0.4134,154804.0],["1979-04-09",0.4134,0.4169,0.4117,0.4134,59786.0],["1979-04-10",0.4151,0.4254,0.4151,0.4254,191459.0],["1979-04-11",0.4254,0.4271,0.4203,0.4203,74021.0],["1979-04-12",0.4203,0.422,0.4169,0.422,44484.0],["1979-04-16",0.4203,0.4203,0.4169,0.4186,30249.0],["1979-04-17",0.4186,0.4186,0.4117,0.4117,196441.0],["1979-04-18",0.4117,0.4151,0.4117,0.4117,30961.0],["1979-04-19",0.4134,0.4203,0.4134,0.4203,78648.0],["1979-04-20",0.4203,0.4203,0.4117,0.4134,151246.0],["1979-04-23",0.4134,0.4169,0.4117,0.4117,100356.0],["1979-04-24",0.4117,0.4151,0.41,0.4117,303915.0],["1979-04-25",0.4117,0.4169,0.4117,0.4134,133096.0],["1979-04-26",0.4134,0.4169,0.4117,0.4117,93238.0],["1979-04-27",0.4117,0.4134,0.4083,0.41,349110.0],["1979-04-30",0.4083,0.4083,0.4048,0.4048,159075.0],["1979-05-01",0.4066,0.41,0.4066,0.4083,112811.0],["1979-05-02",0.4083,0.41,0.4066,0.4083,134875.0],["1979-05-03",0.4083,0.4134,0.4066,0.4083,43772.0],["1979-05-04",0.4083,0.41,0.4066,0.4083,46619.0],["1979-05-07",0.4083,0.4083,0.4066,0.4066,55160.0],["1979-05-08",0.4066,0.4066,0.4066,0.4066,56940.0],["1979-05-09",0.4066,0.4083,0.4066,0.4083,91459.0],["1979-05-10",0.4083,0.41,0.4066,0.4083,167616.0],["1979-05-11",0.4083,0.4134,0.4083,0.4134,35587.0],["1979-05-14",0.4182,0.4182,0.4129,0.4129,249466.0],["1979-05-15",0.4112,0.4112,0.4077,0.4094,28470.0],["1979-05-16",0.4094,0.4112,0.4094,0.4112,29893.0],["1979-05-17",0.4112,0.4147,0.4112,0.4112,253381.0],["1979-05-18",0.4112,0.4129,0.4094,0.4094,55516.0],["1979-05-21",0.4094,0.4112,0.4094,0.4094,35231.0],["1979-05-22",0.4094,0.4094,0.4024,0.4094,91103.0],["1979-05-23",0.4094,0.4094,0.4059,0.4077,46263.0],["1979-05-24",0.4077,0.4094,0.4042,0.4059,71886.0],["1979-05-25",0.4059,0.4112,0.4059,0.4094,41637.0],["1979-05-29",0.4094,0.4094,0.4042,0.4077,34875.0],["1979-05-30",0.4077,0.4112,0.4059,0.4059,30249.0],["1979-05-31",0.4059,0.4077,0.4024,0.4024,69039.0],["1979-06-01",0.4042,0.4077,0.4042,0.4077,20641.0],["1979-06-04",0.4077,0.4077,0.4042,0.4042,214235.0],["1979-06-05",0.4042,0.4182,0.4042,0.4112,54093.0],["1979-06-06",0.4112,0.4147,0.4094,0.4147,105338.0],["1979-06-07",0.4147,0.4164,0.4112,0.4112,41993.0],["1979-06-08",0.4112,0.4129,0.4094,0.4112,83986.0],["1979-06-11",0.4112,0.4129,0.4094,0.4112,77580.0],["1979-06-12",0.4112,0.4164,0.4112,0.4164,103559.0],["1979-06-13",0.4164,0.4164,0.4147,0.4147,40925.0],["1979-06-14",0.4147,0.4147,0.4112,0.4129,190036.0],["1979-06-15",0.4129,0.4164,0.4129,0.4147,66548.0],["1979-06-18",0.4164,0.4287,0.4164,0.4234,154448.0],["1979-06-19",0.4234,0.4287,0.4217,0.4287,223132.0],["1979-06-20",0.4287,0.4322,0.4269,0.4269,61566.0],["1979-06-21",0.4304,0.4409,0.4304,0.4374,56228.0],["1979-06-22",0.4374,0.4409,0.4374,0.4409,82206.0],["1979-06-25",0.4374,0.4374,0.4304,0.4304,94662.0],["1979-06-26",0.4304,0.4322,0.4269,0.4287,57295.0],["1979-06-27",0.4287,0.4357,0.4287,0.4304,254448.0],["1979-06-28",0.4304,0.4374,0.4304,0.4339,80427.0],["1979-06-29",0.4339,0.4357,0.4287,0.4357,24555.0],["1979-07-02",0.4357,0.4357,0.4304,0.4339,188968.0],["1979-07-03",0.4357,0.4392,0.4357,0.4374,280427.0],["1979-07-05",0.4374,0.4392,0.4357,0.4374,164769.0],["1979-07-06",0.4374,0.4392,0.4322,0.4374,112456.0],["1979-07-09",0.4374,0.4409,0.4374,0.4392,52313.0],["1979-07-10",0.4392,0.4427,0.4374,0.4392,57295.0],["1979-07-11",0.4392,0.4392,0.4339,0.4357,80071.0],["1979-07-12",0.4357,0.4374,0.4322,0.4322,49822.0],["1979-07-13",0.4322,0.4357,0.4287,0.4357,154804.0],["1979-07-16",0.4357,0.4357,0.4339,0.4339,106406.0],["1979-07-17",0.4339,0.4339,0.4287,0.4304,64769.0],["1979-07-18",0.4287,0.4287,0.4234,0.4252,95018.0],["1979-07-19",0.4252,0.4269,0.4199,0.4252,58719.0],["1979-07-20",0.4252,0.4304,0.4234,0.4304,57295.0],["1979-07-23",0.4304,0.4322,0.4199,0.4234,39858.0],["1979-07-24",0.4234,0.4269,0.4217,0.4234,41637.0],["1979-07-25",0.4234,0.4269,0.4217,0.4234,49110.0],["1979-07-26",0.4234,0.4269,0.4217,0.4217,239146.0],["1979-07-27",0.4217,0.4234,0.4182,0.4182,295374.0],["1979-07-30",0.4182,0.4217,0.4164,0.4182,220285.0],["1979-07-31",0.4182,0.4217,0.4164,0.4217,60142.0],["1979-08-01",0.4199,0.4199,0.4164,0.4199,95018.0],["1979-08-02",0.4199,0.4199,0.4164,0.4164,163345.0],["1979-08-03",0.4164,0.4164,0.4147,0.4147,14591.0],["1979-08-06",0.4147,0.4217,0.4147,0.4217,56228.0],["1979-08-07",0.4217,0.4252,0.4199,0.4217,122064.0],["1979-08-08",0.4217,0.4217,0.4182,0.4199,40214.0],["1979-08-09",0.4199,0.4234,0.4199,0.4217,52313.0],["1979-08-10",0.4217,0.4217,0.4182,0.4182,258363.0],["1979-08-13",0.4266,0.4302,0.4213,0.4248,82918.0],["1979-08-14",0.4248,0.4266,0.423,0.4248,20285.0],["1979-08-15",0.4248,0.4266,0.4213,0.4248,186833.0],["1979-08-16",0.4248,0.4266,0.423,0.4266,185409.0],["1979-08-17",0.4266,0.4266,0.4213,0.423,127046.0],["1979-08-20",0.423,0.4248,0.4213,0.4213,233808.0],["1979-08-21",0.4213,0.4248,0.4213,0.4213,41281.0],["1979-08-22",0.4213,0.4248,0.4213,0.4248,317794.0],["1979-08-23",0.4248,0.432,0.423,0.432,64413.0],["1979-08-24",0.432,0.4337,0.4302,0.4302,56584.0],["1979-08-27",0.4302,0.4355,0.4302,0.432,17438.0],["1979-08-28",0.432,0.4391,0.423,0.4284,100356.0],["1979-08-29",0.4284,0.4337,0.4248,0.4337,197153.0],["1979-08-30",0.4337,0.4409,0.4302,0.4355,96085.0],["1979-08-31",0.4355,0.4409,0.4355,0.4391,31673.0],["1979-09-04",0.4391,0.4409,0.4266,0.4266,224911.0],["1979-09-05",0.4266,0.4302,0.423,0.4248,234875.0],["1979-09-06",0.4248,0.4302,0.4248,0.4248,105694.0],["1979-09-07",0.4248,0.4284,0.4248,0.4248,24555.0],["1979-09-10",0.4248,0.4302,0.4248,0.4302,39146.0],["1979-09-11",0.4302,0.4302,0.4248,0.4284,33808.0],["1979-09-12",0.4284,0.432,0.4284,0.432,70107.0],["1979-09-13",0.432,0.432,0.4266,0.4266,208541.0],["1979-09-14",0.4266,0.4302,0.423,0.4284,77936.0],["1979-09-17",0.4284,0.4302,0.423,0.423,289680.0],["1979-09-18",0.4213,0.4213,0.4159,0.4159,149110.0],["1979-09-19",0.4159,0.4195,0.407,0.4159,59431.0],["1979-09-20",0.4159,0.4159,0.4105,0.4141,74021.0],["1979-09-21",0.4141,0.4141,0.407,0.4123,57295.0],["1979-09-24",0.4123,0.4159,0.4088,0.4105,85765.0],["1979-09-25",0.4105,0.4141,0.4034,0.4105,82562.0],["1979-09-26",0.4105,0.4105,0.407,0.4105,135587.0],["1979-09-27",0.4105,0.4141,0.4088,0.4141,104270.0],["1979-09-28",0.4141,0.4177,0.4141,0.4141,17794.0],["1979-10-01",0.4141,0.4141,0.407,0.407,56228.0],["1979-10-02",0.407,0.4105,0.4016,0.4052,131673.0],["1979-10-03",0.4052,0.4088,0.4052,0.4088,38434.0],["1979-10-04",0.407,0.407,0.4034,0.4034,89324.0],["1979-10-05",0.4034,0.407,0.3998,0.4016,114235.0],["1979-10-08",0.4016,0.4016,0.398,0.4016,45552.0],["1979-10-09",0.3998,0.3998,0.3909,0.3927,76512.0],["1979-10-10",0.3891,0.3891,0.3748,0.3856,284698.0],["1979-10-11",0.3856,0.4123,0.3802,0.3856,178292.0],["1979-10-12",0.3909,0.3963,0.3909,0.3963,104626.0],["1979-10-15",0.3963,0.3963,0.3909,0.3909,287189.0],["1979-10-16",0.3909,0.3927,0.3909,0.3927,35231.0],["1979-10-17",0.3927,0.3927,0.3909,0.3909,153737.0],["1979-10-18",0.3909,0.3927,0.3909,0.3927,172242.0],["1979-10-19",0.3927,0.3927,0.3909,0.3927,67616.0],["1979-10-22",0.3927,0.3927,0.3766,0.3802,500000.0],["1979-10-23",0.3802,0.3838,0.3766,0.3766,139502.0],["1979-10-24",0.3766,0.3802,0.3766,0.3766,171886.0],["1979-10-25",0.3766,0.3802,0.3748,0.3784,64057.0],["1979-10-26",0.3802,0.3909,0.3802,0.3856,137011.0],["1979-10-29",0.3856,0.3909,0.3838,0.3856,53381.0],["1979-10-30",0.3856,0.3891,0.3856,0.3891,141281.0],["1979-10-31",0.3891,0.3909,0.3873,0.3891,163345.0],["1979-11-01",0.3891,0.3963,0.3891,0.3963,70463.0],["1979-11-02",0.3963,0.398,0.3945,0.3945,116370.0],["1979-11-05",0.3945,0.398,0.3945,0.3963,38790.0],["1979-11-06",0.3963,0.3998,0.3945,0.3998,86477.0],["1979-11-07",0.3998,0.3998,0.3963,0.398,290391.0],["1979-11-08",0.398,0.3998,0.3963,0.3998,125979.0],["1979-11-09",0.4048,0.4048,0.4011,0.4011,602847.0],["1979-11-12",0.4011,0.4048,0.4011,0.4048,306762.0],["1979-11-13",0.4048,0.4084,0.4048,0.4066,273310.0],["1979-11-14",0.4066,0.4084,0.4066,0.4066,67260.0],["1979-11-15",0.4066,0.4084,0.4066,0.4084,69395.0],["1979-11-16",0.4084,0.4084,0.4066,0.4066,314235.0],["1979-11-19",0.4066,0.4103,0.4066,0.4084,117794.0],["1979-11-20",0.4103,0.4121,0.4103,0.4121,34875.0],["1979-11-21",0.4121,0.4157,0.4103,0.4157,79715.0],["1979-11-23",0.4176,0.4267,0.4176,0.4267,77580.0],["1979-11-26",0.4321,0.4394,0.4321,0.434,138434.0],["1979-11-27",0.434,0.4376,0.4321,0.4358,124911.0],["1979-11-28",0.4358,0.4431,0.4303,0.4413,760142.0],["1979-11-29",0.4413,0.4431,0.4376,0.4413,110320.0],["1979-11-30",0.4413,0.4449,0.4394,0.4449,572954.0],["1979-12-03",0.4431,0.4431,0.4413,0.4413,212811.0],["1979-12-04",0.4413,0.4431,0.4394,0.4413,643416.0],["1979-12-05",0.4413,0.4431,0.4394,0.4394,185053.0],["1979-12-06",0.4394,0.4431,0.4394,0.4413,143772.0],["1979-12-07",0.4413,0.4467,0.4394,0.4394,309609.0],["1979-12-10",0.4394,0.4413,0.4358,0.4376,244128.0],["1979-12-11",0.4358,0.4358,0.4267,0.4285,195018.0],["1979-12-12",0.4285,0.4321,0.4248,0.4248,62989.0],["1979-12-13",0.4248,0.4285,0.423,0.4267,59431.0],["1979-12-14",0.4248,0.4248,0.4157,0.4248,441993.0],["1979-12-17",0.4248,0.4267,0.4176,0.4194,104982.0],["1979-12-18",0.4212,0.4267,0.4212,0.4212,185409.0],["1979-12-19",0.4212,0.4212,0.4157,0.4157,244840.0],["1979-12-20",0.4157,0.423,0.4157,0.4212,155872.0],["1979-12-21",0.4212,0.4248,0.4194,0.4194,137367.0],["1979-12-24",0.4194,0.4248,0.4194,0.4212,34875.0],["1979-12-26",0.4212,0.4285,0.4212,0.4267,47687.0],["1979-12-27",0.4267,0.4285,0.423,0.4267,69395.0],["1979-12-28",0.4267,0.4267,0.423,0.4267,195374.0],["1979-12-31",0.4267,0.4267,0.4212,0.4248,77936.0],["1980-01-02",0.4248,0.4285,0.4194,0.4194,241281.0],["1980-01-03",0.4194,0.423,0.4121,0.4194,93594.0],["1980-01-04",0.4194,0.423,0.4194,0.4212,283986.0],["1980-01-07",0.4212,0.4267,0.4194,0.4212,329181.0],["1980-01-08",0.423,0.4321,0.423,0.4321,553025.0],["1980-01-09",0.4376,0.4522,0.4376,0.4504,129537.0],["1980-01-10",0.4504,0.4522,0.4431,0.4467,238790.0],["1980-01-11",0.4467,0.4613,0.4449,0.4558,196797.0],["1980-01-14",0.454,0.454,0.4467,0.4486,407117.0],["1980-01-15",0.4486,0.4486,0.4376,0.4413,105338.0],["1980-01-16",0.4413,0.4431,0.434,0.4376,77936.0],["1980-01-17",0.434,0.434,0.4285,0.4285,162633.0],["1980-01-18",0.4285,0.4358,0.4248,0.4285,81495.0],["1980-01-21",0.4285,0.4321,0.4267,0.4303,195730.0],["1980-01-22",0.4303,0.4303,0.4157,0.4212,170107.0],["1980-01-23",0.423,0.4285,0.423,0.4267,95374.0],["1980-01-24",0.4267,0.4267,0.423,0.4248,123488.0],["1980-01-25",0.4248,0.4248,0.4212,0.4212,117438.0],["1980-01-28",0.423,0.4321,0.423,0.4285,144484.0],["1980-01-29",0.4285,0.4321,0.4267,0.4285,85409.0],["1980-01-30",0.4285,0.434,0.4285,0.434,180427.0],["1980-01-31",0.434,0.4431,0.4267,0.4376,145907.0],["1980-02-01",0.4376,0.4376,0.4303,0.4321,114235.0],["1980-02-04",0.4321,0.4321,0.4267,0.4267,162278.0],["1980-02-05",0.4267,0.4321,0.4248,0.4267,69751.0],["1980-02-06",0.4267,0.4303,0.4139,0.4212,261210.0],["1980-02-07",0.4212,0.4285,0.4212,0.4212,235231.0],["1980-02-08",0.4275,0.4275,0.42,0.4256,87189.0],["1980-02-11",0.4256,0.4331,0.4237,0.4331,189324.0],["1980-02-12",0.4331,0.4368,0.4293,0.4312,239146.0],["1980-02-13",0.4312,0.4331,0.42,0.4237,181851.0],["1980-02-14",0.4237,0.4293,0.42,0.4237,67972.0],["1980-02-15",0.42,0.42,0.4051,0.4107,107473.0],["1980-02-19",0.4069,0.4069,0.392,0.392,139502.0],["1980-02-20",0.392,0.4032,0.3883,0.3995,435943.0],["1980-02-21",0.3995,0.4032,0.3939,0.3939,650178.0],["1980-02-22",0.3939,0.3995,0.392,0.3957,141993.0],["1980-02-25",0.3957,0.3957,0.3901,0.392,66904.0],["1980-02-26",0.392,0.3957,0.3901,0.392,50890.0],["1980-02-27",0.392,0.4013,0.3845,0.3864,165836.0],["1980-02-28",0.3845,0.3845,0.3677,0.3752,122420.0],["1980-02-29",0.3752,0.3939,0.3752,0.3939,161210.0],["1980-03-03",0.3976,0.4032,0.3976,0.3995,186833.0],["1980-03-04",0.3995,0.4013,0.3939,0.3939,105694.0],["1980-03-05",0.3939,0.3957,0.3901,0.3901,128826.0],["1980-03-06",0.3901,0.3939,0.3883,0.3883,98577.0],["1980-03-07",0.3883,0.4013,0.3827,0.3939,201779.0],["1980-03-10",0.3939,0.4013,0.3901,0.4013,64769.0],["1980-03-11",0.4013,0.4069,0.3976,0.4069,158719.0],["1980-03-12",0.4069,0.4144,0.4051,0.4144,65836.0],["1980-03-13",0.4144,0.4237,0.4144,0.4163,127402.0],["1980-03-14",0.4163,0.4163,0.4107,0.4125,84342.0],["1980-03-17",0.4125,0.4163,0.4125,0.4125,198932.0],["1980-03-18",0.4125,0.4181,0.4051,0.4144,290391.0],["1980-03-19",0.4181,0.4256,0.4181,0.4237,190036.0],["1980-03-20",0.4237,0.4237,0.4163,0.4181,137722.0],["1980-03-21",0.4163,0.4163,0.4032,0.4051,264057.0],["1980-03-24",0.4051,0.4051,0.3883,0.3901,94306.0],["1980-03-25",0.3901,0.3976,0.3883,0.392,209253.0],["1980-03-26",0.3957,0.4013,0.3957,0.3976,74021.0],["1980-03-27",0.3976,0.4032,0.3901,0.4032,123488.0],["1980-03-28",0.4032,0.4107,0.3957,0.4013,96797.0],["1980-03-31",0.4013,0.4069,0.3976,0.4013,164057.0],["1980-04-01",0.4013,0.4107,0.4013,0.4069,131317.0],["1980-04-02",0.4069,0.4125,0.4051,0.4125,243416.0],["1980-04-03",0.4107,0.4107,0.4051,0.4069,96085.0],["1980-04-07",0.4069,0.4107,0.3976,0.4013,658007.0],["1980-04-08",0.4013,0.4032,0.3995,0.4032,92171.0],["1980-04-09",0.4032,0.4107,0.3995,0.4088,284342.0],["1980-04-10",0.4088,0.4107,0.4051,0.4069,120285.0],["1980-04-11",0.4069,0.4125,0.4069,0.4069,561922.0],["1980-04-14",0.4069,0.4107,0.4069,0.4069,477936.0],["1980-04-15",0.4088,0.4107,0.4088,0.4088,567260.0],["1980-04-16",0.4088,0.4163,0.4088,0.4125,561922.0],["1980-04-17",0.4125,0.4163,0.4107,0.4163,539146.0],["1980-04-18",0.4181,0.4219,0.4181,0.4181,860142.0],["1980-04-21",0.42,0.4237,0.42,0.4219,569039.0],["1980-04-22",0.4219,0.4312,0.4219,0.4293,388612.0],["1980-04-23",0.4293,0.4349,0.4293,0.4312,314591.0],["1980-04-24",0.4312,0.4387,0.4293,0.4368,314235.0],["1980-04-25",0.4368,0.4424,0.4312,0.4405,1112456.0],["1980-04-28",0.4405,0.4443,0.4387,0.4405,630961.0],["1980-04-29",0.4405,0.4405,0.4368,0.4368,133808.0],["1980-04-30",0.4368,0.4387,0.4219,0.4331,190391.0],["1980-05-01",0.4331,0.4331,0.4256,0.4293,546975.0],["1980-05-02",0.4293,0.4331,0.4275,0.4331,149822.0],["1980-05-05",0.4331,0.4405,0.4331,0.4387,511032.0],["1980-05-06",0.4387,0.4405,0.4349,0.4387,99644.0],["1980-05-07",0.4387,0.4443,0.4387,0.4424,316370.0],["1980-05-08",0.4424,0.4424,0.4312,0.4349,553025.0],["1980-05-09",0.4337,0.4337,0.4242,0.4299,235231.0],["1980-05-12",0.4299,0.4299,0.4242,0.4261,130961.0],["1980-05-13",0.4261,0.4318,0.4261,0.428,549466.0],["1980-05-14",0.428,0.428,0.4261,0.428,253381.0],["1980-05-15",0.428,0.4299,0.4242,0.4261,1251246.0],["1980-05-16",0.4261,0.4261,0.4242,0.4242,105694.0],["1980-05-19",0.4242,0.4242,0.4203,0.4203,552669.0],["1980-05-20",0.4203,0.4242,0.4203,0.4203,95374.0],["1980-05-21",0.4203,0.4242,0.4203,0.4242,288256.0],["1980-05-22",0.4242,0.428,0.4223,0.4261,128114.0],["1980-05-23",0.4261,0.4337,0.4261,0.4318,191103.0],["1980-05-27",0.4318,0.4318,0.4242,0.428,355160.0],["1980-05-28",0.4261,0.4261,0.4203,0.4261,922420.0],["1980-05-29",0.428,0.4337,0.428,0.428,613879.0],["1980-05-30",0.428,0.4318,0.4261,0.4299,691103.0],["1980-06-02",0.428,0.428,0.4261,0.4261,124199.0],["1980-06-03",0.4261,0.428,0.4127,0.4165,269751.0],["1980-06-04",0.4165,0.4223,0.4127,0.4127,450890.0],["1980-06-05",0.4127,0.4184,0.4127,0.4165,462989.0],["1980-06-06",0.4184,0.4261,0.4184,0.4242,495730.0],["1980-06-09",0.4242,0.428,0.4184,0.4242,239858.0],["1980-06-10",0.4242,0.4261,0.3936,0.4223,428826.0],["1980-06-11",0.4223,0.428,0.4223,0.4261,619929.0],["1980-06-12",0.4261,0.4299,0.4261,0.428,1097865.0],["1980-06-13",0.4318,0.4394,0.4318,0.4394,863701.0],["1980-06-16",0.4394,0.4509,0.4394,0.4509,633452.0],["1980-06-17",0.4509,0.4509,0.4471,0.4471,285765.0],["1980-06-18",0.4471,0.449,0.4318,0.4394,575445.0],["1980-06-19",0.4394,0.4433,0.4375,0.4433,439146.0],["1980-06-20",0.4433,0.449,0.4414,0.4471,106406.0],["1980-06-23",0.4471,0.449,0.4452,0.4471,117082.0],["1980-06-24",0.4471,0.4471,0.4452,0.4471,136655.0],["1980-06-25",0.4471,0.4566,0.4452,0.4547,180427.0],["1980-06-26",0.4547,0.4547,0.4471,0.449,110676.0],["1980-06-27",0.449,0.449,0.4433,0.4452,93950.0],["1980-06-30",0.4452,0.4452,0.4356,0.4375,104982.0],["1980-07-01",0.4375,0.4375,0.4337,0.4356,144128.0],["1980-07-02",0.4356,0.4509,0.4337,0.4356,227046.0],["1980-07-03",0.4356,0.4433,0.4356,0.4433,119217.0],["1980-07-07",0.4471,0.4509,0.4471,0.449,73310.0],["1980-07-08",0.449,0.4509,0.4452,0.4471,97865.0],["1980-07-09",0.4471,0.449,0.4394,0.4414,119573.0],["1980-07-10",0.4414,0.4433,0.4375,0.4375,154448.0],["1980-07-11",0.4375,0.4414,0.4375,0.4375,65480.0],["1980-07-14",0.4394,0.4528,0.4394,0.4528,152313.0],["1980-07-15",0.4528,0.4566,0.4452,0.449,383630.0],["1980-07-16",0.449,0.4528,0.4452,0.4528,149110.0],["1980-07-17",0.4528,0.4566,0.449,0.4528,194306.0],["1980-07-18",0.4528,0.4547,0.449,0.4528,479004.0],["1980-07-21",0.4528,0.4528,0.4452,0.4528,345196.0],["1980-07-22",0.4528,0.4566,0.4509,0.4547,234875.0],["1980-07-23",0.4547,0.4566,0.4528,0.4528,300000.0],["1980-07-24",0.4528,0.4547,0.4471,0.4547,401779.0],["1980-07-25",0.4528,0.4528,0.4452,0.449,355872.0],["1980-07-28",0.449,0.4528,0.4452,0.4452,67616.0],["1980-07-29",0.4452,0.4566,0.4433,0.449,191459.0],["1980-07-30",0.4452,0.4452,0.4394,0.4394,148399.0],["1980-07-31",0.4394,0.4414,0.4337,0.4414,127046.0],["1980-08-01",0.4414,0.4414,0.4318,0.4356,347687.0],["1980-08-04",0.4337,0.4337,0.4223,0.4261,717438.0],["1980-08-05",0.4261,0.4318,0.4223,0.4261,1782562.0],["1980-08-06",0.4261,0.428,0.4242,0.4261,146619.0],["1980-08-07",0.4261,0.4299,0.4242,0.428,272598.0],["1980-08-08",0.428,0.4318,0.428,0.4318,103203.0],["1980-08-11",0.4384,0.4384,0.4345,0.4364,257295.0],["1980-08-12",0.4364,0.4384,0.4325,0.4345,269395.0],["1980-08-13",0.4345,0.4384,0.4325,0.4325,80783.0],["1980-08-14",0.4325,0.4364,0.4306,0.4325,55160.0],["1980-08-15",0.4325,0.4364,0.4306,0.4364,159786.0],["1980-08-18",0.4364,0.4364,0.4325,0.4345,119573.0],["1980-08-19",0.4345,0.4364,0.4247,0.4266,293594.0],["1980-08-20",0.4247,0.4247,0.4129,0.4208,207117.0],["1980-08-21",0.4208,0.4227,0.411,0.4169,765125.0],["1980-08-22",0.4188,0.4247,0.4188,0.4247,140214.0],["1980-08-25",0.4247,0.4247,0.4188,0.4188,128114.0],["1980-08-26",0.4188,0.4227,0.4149,0.4169,138434.0],["1980-08-27",0.4227,0.4266,0.4227,0.4266,571530.0],["1980-08-28",0.4266,0.4266,0.4227,0.4227,139858.0],["1980-08-29",0.4227,0.4286,0.4227,0.4247,127046.0],["1980-09-02",0.4247,0.4266,0.4208,0.4266,274021.0],["1980-09-03",0.4266,0.4384,0.4266,0.4345,233808.0],["1980-09-04",0.4345,0.4501,0.4345,0.4423,458363.0],["1980-09-05",0.4423,0.4423,0.4364,0.4403,71886.0],["1980-09-08",0.4403,0.4403,0.4266,0.4286,134875.0],["1980-09-09",0.4286,0.4384,0.4266,0.4364,104626.0],["1980-09-10",0.4364,0.4403,0.4345,0.4364,586833.0],["1980-09-11",0.4364,0.4364,0.4306,0.4325,390747.0],["1980-09-12",0.4325,0.4345,0.4247,0.4247,197509.0],["1980-09-15",0.4247,0.4247,0.4227,0.4227,120641.0],["1980-09-16",0.4227,0.4266,0.4208,0.4227,461566.0],["1980-09-17",0.4227,0.4306,0.4227,0.4286,602135.0],["1980-09-18",0.4306,0.4403,0.4306,0.4325,293594.0],["1980-09-19",0.4325,0.4345,0.4325,0.4325,107829.0],["1980-09-22",0.4325,0.4345,0.4286,0.4286,203915.0],["1980-09-23",0.4286,0.4286,0.4208,0.4208,138790.0],["1980-09-24",0.4208,0.4227,0.4188,0.4227,94306.0],["1980-09-25",0.4227,0.4247,0.4188,0.4208,148754.0],["1980-09-26",0.4208,0.4208,0.411,0.4149,144484.0],["1980-09-29",0.4149,0.4149,0.411,0.411,90391.0],["1980-09-30",0.411,0.4169,0.411,0.4149,46263.0],["1980-10-01",0.4149,0.4169,0.411,0.4149,106050.0],["1980-10-02",0.4149,0.4149,0.411,0.411,1065836.0],["1980-10-03",0.411,0.4129,0.411,0.4129,472954.0],["1980-10-06",0.4129,0.4208,0.4071,0.4129,2379004.0],["1980-10-07",0.4149,0.4208,0.4149,0.4188,621708.0],["1980-10-08",0.4188,0.4188,0.4149,0.4149,628470.0],["1980-10-09",0.4149,0.4227,0.4149,0.4208,553025.0],["1980-10-10",0.4208,0.4266,0.4169,0.4227,464057.0],["1980-10-13",0.4227,0.4306,0.4227,0.4227,109609.0],["1980-10-14",0.4227,0.4266,0.4188,0.4227,590391.0],["1980-10-15",0.4227,0.4266,0.4227,0.4247,195018.0],["1980-10-16",0.4247,0.4286,0.4247,0.4247,404270.0],["1980-10-17",0.4247,0.4266,0.4227,0.4227,286833.0],["1980-10-20",0.4227,0.4266,0.4227,0.4266,81851.0],["1980-10-21",0.4266,0.4286,0.4227,0.4247,244484.0],["1980-10-22",0.4247,0.4247,0.4188,0.4208,322064.0],["1980-10-23",0.4208,0.4306,0.4188,0.4227,133808.0],["1980-10-24",0.4227,0.4227,0.4188,0.4208,182562.0],["1980-10-27",0.4208,0.4208,0.4149,0.4169,161922.0],["1980-10-28",0.4169,0.4208,0.4149,0.4188,371530.0],["1980-10-29",0.4188,0.4208,0.4149,0.4169,156940.0],["1980-10-30",0.4169,0.4188,0.4149,0.4188,404982.0],["1980-10-31",0.4188,0.4227,0.4169,0.4227,190391.0],["1980-11-03",0.4227,0.4266,0.4169,0.4169,124555.0],["1980-11-05",0.4188,0.4325,0.4188,0.4208,261566.0],["1980-11-06",0.4208,0.4208,0.411,0.4149,233096.0],["1980-11-07",0.4156,0.4156,0.4036,0.4076,522064.0],["1980-11-10",0.4076,0.4216,0.4076,0.4116,250534.0],["1980-11-11",0.4116,0.4156,0.4096,0.4136,570819.0],["1980-11-12",0.4156,0.4216,0.4156,0.4196,463345.0],["1980-11-13",0.4196,0.4257,0.4196,0.4237,339146.0],["1980-11-14",0.4237,0.4297,0.4216,0.4277,713167.0],["1980-11-17",0.4277,0.4337,0.4257,0.4277,115658.0],["1980-11-18",0.4297,0.4337,0.4297,0.4317,254804.0],["1980-11-19",0.4317,0.4317,0.4297,0.4317,228114.0],["1980-11-20",0.4317,0.4317,0.4277,0.4297,226335.0],["1980-11-21",0.4297,0.4297,0.4237,0.4277,168683.0],["1980-11-24",0.4277,0.4277,0.4216,0.4216,219929.0],["1980-11-25",0.4216,0.4277,0.4176,0.4237,439502.0],["1980-11-26",0.4237,0.4257,0.4176,0.4176,236655.0],["1980-11-28",0.4176,0.4257,0.4176,0.4176,78292.0],["1980-12-01",0.4176,0.4237,0.4136,0.4176,165125.0],["1980-12-02",0.4176,0.4196,0.4156,0.4176,147687.0],["1980-12-03",0.4176,0.4196,0.4156,0.4176,87900.0],["1980-12-04",0.4176,0.4196,0.4156,0.4176,115658.0],["1980-12-05",0.4176,0.4196,0.4116,0.4116,302135.0],["1980-12-08",0.4116,0.4156,0.4116,0.4156,126690.0],["1980-12-09",0.4156,0.4176,0.4116,0.4176,143772.0],["1980-12-10",0.4176,0.4176,0.4136,0.4136,127046.0],["1980-12-11",0.4136,0.4156,0.4096,0.4136,132028.0],["1980-12-12",0.4136,0.4176,0.4116,0.4176,225979.0],["1980-12-15",0.4176,0.4237,0.4156,0.4176,864413.0],["1980-12-16",0.4176,0.4237,0.4176,0.4237,621352.0],["1980-12-17",0.4237,0.4257,0.4176,0.4216,174733.0],["1980-12-18",0.4216,0.4357,0.4216,0.4357,571886.0],["1980-12-19",0.4377,0.4558,0.4377,0.4518,528114.0],["1980-12-22",0.4518,0.4638,0.4518,0.4638,342705.0],["1980-12-23",0.4658,0.4738,0.4658,0.4698,742349.0],["1980-12-24",0.4678,0.4678,0.4618,0.4658,208185.0],["1980-12-26",0.4658,0.4658,0.4618,0.4618,45196.0],["1980-12-29",0.4618,0.4638,0.4538,0.4538,111032.0],["1980-12-30",0.4538,0.4558,0.4518,0.4558,82918.0],["1980-12-31",0.4558,0.4578,0.4518,0.4578,82562.0],["1981-01-02",0.4558,0.4558,0.4498,0.4518,218861.0],["1981-01-05",0.4518,0.4598,0.4477,0.4598,156940.0],["1981-01-06",0.4598,0.4618,0.4538,0.4618,494662.0],["1981-01-07",0.4618,0.4618,0.4558,0.4598,216370.0],["1981-01-08",0.4598,0.4718,0.4558,0.4658,318505.0],["1981-01-09",0.4658,0.4698,0.4558,0.4618,240214.0],["1981-01-12",0.4618,0.4698,0.4598,0.4598,201779.0],["1981-01-13",0.4598,0.4618,0.4518,0.4578,208541.0],["1981-01-14",0.4578,0.4618,0.4538,0.4598,87189.0],["1981-01-15",0.4598,0.4618,0.4538,0.4558,182918.0],["1981-01-16",0.4558,0.4598,0.4538,0.4598,511032.0],["1981-01-19",0.4598,0.4618,0.4558,0.4578,97153.0],["1981-01-20",0.4578,0.4638,0.4578,0.4638,259786.0],["1981-01-21",0.4638,0.4638,0.4598,0.4618,93950.0],["1981-01-22",0.4618,0.4618,0.4518,0.4538,460498.0],["1981-01-23",0.4538,0.4558,0.4477,0.4558,121708.0],["1981-01-26",0.4558,0.4558,0.4477,0.4518,172954.0],["1981-01-27",0.4518,0.4538,0.4498,0.4518,105338.0],["1981-01-28",0.4518,0.4518,0.4437,0.4498,92171.0],["1981-01-29",0.4498,0.4498,0.4457,0.4498,45907.0],["1981-01-30",0.4498,0.4538,0.4457,0.4538,203559.0],["1981-02-02",0.4538,0.4558,0.4477,0.4558,125267.0],["1981-02-03",0.4558,0.4558,0.4518,0.4518,80427.0],["1981-02-04",0.4518,0.4558,0.4477,0.4498,200712.0],["1981-02-05",0.4498,0.4518,0.4437,0.4498,248399.0],["1981-02-06",0.4498,0.4538,0.4457,0.4477,101068.0],["1981-02-09",0.4538,0.4538,0.4455,0.4476,218505.0],["1981-02-10",0.4414,0.4414,0.4249,0.429,205694.0],["1981-02-11",0.429,0.4393,0.429,0.4352,313879.0],["1981-02-12",0.4352,0.4393,0.4311,0.4331,88612.0],["1981-02-13",0.4331,0.4331,0.429,0.429,87900.0],["1981-02-17",0.429,0.429,0.4249,0.427,216370.0],["1981-02-18",0.427,0.427,0.4228,0.4228,112811.0],["1981-02-19",0.4228,0.4249,0.4187,0.4208,545552.0],["1981-02-20",0.4208,0.4249,0.4166,0.4208,235587.0],["1981-02-23",0.4208,0.4249,0.4146,0.4208,207829.0],["1981-02-24",0.4208,0.427,0.4208,0.4228,71174.0],["1981-02-25",0.4228,0.4249,0.4187,0.4228,113523.0],["1981-02-26",0.4208,0.4208,0.4125,0.4166,80783.0],["1981-02-27",0.4166,0.4228,0.4166,0.4208,85409.0],["1981-03-02",0.4208,0.427,0.4187,0.4228,130249.0],["1981-03-03",0.4228,0.427,0.4228,0.427,55516.0],["1981-03-04",0.4228,0.4228,0.4125,0.4166,214947.0],["1981-03-05",0.4166,0.4187,0.4125,0.4166,543060.0],["1981-03-06",0.4166,0.4187,0.4146,0.4166,795730.0],["1981-03-09",0.4166,0.4187,0.4146,0.4187,315658.0],["1981-03-10",0.4187,0.4208,0.4166,0.4166,512100.0],["1981-03-11",0.4187,0.4228,0.4187,0.4187,615658.0],["1981-03-12",0.4187,0.427,0.4187,0.427,873310.0],["1981-03-13",0.429,0.4352,0.429,0.4331,1117082.0],["1981-03-16",0.4331,0.4352,0.429,0.4352,240214.0],["1981-03-17",0.4352,0.4373,0.4331,0.4331,278292.0],["1981-03-18",0.4331,0.4373,0.4311,0.4373,1009609.0],["1981-03-19",0.4393,0.4435,0.4393,0.4435,874021.0],["1981-03-20",0.4435,0.4538,0.4414,0.4496,550534.0],["1981-03-23",0.4496,0.4496,0.4455,0.4496,1070107.0],["1981-03-24",0.4455,0.4455,0.4393,0.4414,234164.0],["1981-03-25",0.4414,0.4414,0.4352,0.4393,149822.0],["1981-03-26",0.4393,0.4393,0.4373,0.4393,153381.0],["1981-03-27",0.4393,0.4435,0.4373,0.4373,107117.0],["1981-03-30",0.4373,0.4414,0.4331,0.4352,464057.0],["1981-03-31",0.4352,0.4373,0.4311,0.4311,335587.0],["1981-04-01",0.4311,0.4393,0.4311,0.4373,183630.0],["1981-04-02",0.4373,0.4414,0.4373,0.4393,150178.0],["1981-04-03",0.4393,0.4393,0.4352,0.4352,193594.0],["1981-04-06",0.4352,0.4373,0.4311,0.4311,292171.0],["1981-04-07",0.4311,0.4331,0.429,0.4331,119217.0],["1981-04-08",0.4331,0.4331,0.429,0.4311,215302.0],["1981-04-09",0.4311,0.4331,0.429,0.429,196085.0],["1981-04-10",0.429,0.4311,0.427,0.429,569751.0],["1981-04-13",0.429,0.4311,0.4228,0.4249,383630.0],["1981-04-14",0.4249,0.4352,0.4249,0.4352,212456.0],["1981-04-15",0.4352,0.4373,0.4311,0.4352,153737.0],["1981-04-16",0.4352,0.4455,0.4352,0.4455,907117.0],["1981-04-20",0.4455,0.4579,0.4414,0.4558,186121.0],["1981-04-21",0.4558,0.4579,0.4496,0.4517,167616.0],["1981-04-22",0.4496,0.4496,0.4435,0.4455,581495.0],["1981-04-23",0.4455,0.4517,0.4455,0.4517,239858.0],["1981-04-24",0.4517,0.4558,0.4517,0.4538,614591.0],["1981-04-27",0.4538,0.462,0.4517,0.4579,397509.0],["1981-04-28",0.4579,0.46,0.4538,0.4538,486477.0],["1981-04-29",0.4517,0.4517,0.4476,0.4496,372242.0],["1981-04-30",0.4496,0.4538,0.4476,0.4538,305338.0],["1981-05-01",0.4538,0.4558,0.4496,0.4538,146263.0],["1981-05-04",0.4517,0.4517,0.4435,0.4496,611032.0],["1981-05-05",0.4496,0.4496,0.4435,0.4435,301423.0],["1981-05-06",0.4435,0.4538,0.4435,0.4517,559431.0],["1981-05-07",0.4517,0.4558,0.4517,0.4558,1359786.0],["1981-05-08",0.4558,0.4558,0.4517,0.4558,413523.0],["1981-05-11",0.4558,0.4558,0.4517,0.4538,148043.0],["1981-05-12",0.4538,0.46,0.4517,0.46,186121.0],["1981-05-13",0.46,0.4682,0.46,0.46,287544.0],["1981-05-14",0.46,0.4661,0.46,0.4641,171886.0],["1981-05-15",0.4641,0.4703,0.4641,0.4641,173665.0],["1981-05-18",0.4661,0.4744,0.4661,0.4703,359075.0],["1981-05-19",0.4703,0.4703,0.4619,0.4619,235943.0],["1981-05-20",0.4619,0.464,0.4598,0.4619,232740.0],["1981-05-21",0.4619,0.464,0.4556,0.4577,340214.0],["1981-05-22",0.4577,0.4598,0.4556,0.4577,127402.0],["1981-05-26",0.4577,0.4661,0.4577,0.4577,271886.0],["1981-05-27",0.4598,0.464,0.4598,0.4598,213523.0],["1981-05-28",0.4598,0.464,0.4598,0.4619,322420.0],["1981-05-29",0.464,0.4682,0.464,0.4661,198577.0],["1981-06-01",0.4661,0.4703,0.464,0.4661,509964.0],["1981-06-02",0.4661,0.4661,0.4619,0.464,92171.0],["1981-06-03",0.464,0.464,0.4619,0.4619,311032.0],["1981-06-04",0.4619,0.4682,0.4619,0.4661,403203.0],["1981-06-05",0.4661,0.4682,0.464,0.464,307473.0],["1981-06-08",0.4661,0.4724,0.4661,0.4703,294662.0],["1981-06-09",0.4703,0.4745,0.4703,0.4724,215302.0],["1981-06-10",0.4724,0.4829,0.4703,0.4808,654448.0],["1981-06-11",0.4808,0.4829,0.4787,0.4808,904270.0],["1981-06-12",0.4808,0.4808,0.4724,0.4766,432384.0],["1981-06-15",0.5039,0.5039,0.4787,0.5007,909134.0],["1981-06-16",0.5007,0.507,0.4976,0.5007,770581.0],["1981-06-17",0.5007,0.5039,0.4944,0.5007,195255.0],["1981-06-18",0.5007,0.5039,0.4913,0.4913,365362.0],["1981-06-19",0.4913,0.4944,0.4881,0.4913,524318.0],["1981-06-22",0.4913,0.4944,0.4881,0.4913,99407.0],["1981-06-23",0.4913,0.5007,0.4787,0.5007,804508.0],["1981-06-24",0.5007,0.5102,0.5007,0.5039,358956.0],["1981-06-25",0.5039,0.5039,0.4976,0.4976,384579.0],["1981-06-26",0.4976,0.5007,0.4913,0.4913,204508.0],["1981-06-29",0.4913,0.4976,0.4913,0.4944,76394.0],["1981-06-30",0.4944,0.4944,0.4818,0.4818,131435.0],["1981-07-01",0.4818,0.485,0.4755,0.485,333571.0],["1981-07-02",0.485,0.485,0.4818,0.485,69988.0],["1981-07-06",0.485,0.4881,0.4566,0.4818,260973.0],["1981-07-07",0.4818,0.485,0.4787,0.4787,285884.0],["1981-07-08",0.485,0.4944,0.485,0.4881,409253.0],["1981-07-09",0.4881,0.4913,0.485,0.485,269988.0],["1981-07-10",0.485,0.4944,0.485,0.4881,721471.0],["1981-07-13",0.4881,0.4881,0.485,0.4881,116489.0],["1981-07-14",0.4881,0.4881,0.4818,0.4881,101779.0],["1981-07-15",0.4881,0.4913,0.485,0.4881,112930.0],["1981-07-16",0.4881,0.4944,0.4787,0.4881,157058.0],["1981-07-17",0.4913,0.5007,0.4913,0.4944,448873.0],["1981-07-20",0.4944,0.4976,0.4913,0.4913,86595.0],["1981-07-21",0.4913,0.4976,0.4913,0.4913,141874.0],["1981-07-22",0.4913,0.4976,0.4818,0.485,258126.0],["1981-07-23",0.485,0.485,0.4818,0.485,197628.0],["1981-07-24",0.485,0.4913,0.485,0.4913,59075.0],["1981-07-27",0.4913,0.507,0.4913,0.5039,464531.0],["1981-07-28",0.5039,0.5133,0.5007,0.5102,148992.0],["1981-07-29",0.5102,0.5196,0.507,0.5165,863820.0],["1981-07-30",0.5165,0.5259,0.5165,0.5196,829893.0],["1981-07-31",0.5196,0.5354,0.5165,0.5354,1866667.0],["1981-08-03",0.5354,0.5354,0.5259,0.5291,532147.0],["1981-08-04",0.5259,0.5259,0.5196,0.5259,524318.0],["1981-08-05",0.5259,0.5322,0.5259,0.5322,202610.0],["1981-08-06",0.5354,0.5479,0.5354,0.5416,401661.0],["1981-08-07",0.5416,0.5448,0.5385,0.5416,127402.0],["1981-08-10",0.5416,0.5416,0.5223,0.532,308660.0],["1981-08-11",0.532,0.5513,0.5288,0.5449,457414.0],["1981-08-12",0.5449,0.5578,0.5416,0.5416,534757.0],["1981-08-13",0.5416,0.5416,0.5352,0.5416,209253.0],["1981-08-14",0.5416,0.5416,0.532,0.532,240095.0],["1981-08-17",0.532,0.5352,0.5191,0.5223,107948.0],["1981-08-18",0.5223,0.5255,0.5159,0.5223,797390.0],["1981-08-19",0.5223,0.5288,0.5159,0.5159,86358.0],["1981-08-20",0.5159,0.5191,0.5062,0.5126,230842.0],["1981-08-21",0.5126,0.5126,0.4965,0.4997,723843.0],["1981-08-24",0.4997,0.4997,0.4901,0.4933,179122.0],["1981-08-25",0.4933,0.4965,0.4836,0.4836,173428.0],["1981-08-26",0.4836,0.4965,0.4836,0.4901,308897.0],["1981-08-27",0.4901,0.5062,0.4901,0.503,392408.0],["1981-08-28",0.5062,0.5191,0.5062,0.5191,152550.0],["1981-08-31",0.5191,0.532,0.5159,0.5191,145196.0],["1981-09-01",0.5191,0.5191,0.5126,0.5126,478766.0],["1981-09-02",0.5126,0.5159,0.5062,0.5094,151127.0],["1981-09-03",0.5094,0.5126,0.503,0.503,172716.0],["1981-09-04",0.503,0.503,0.4901,0.4965,169870.0],["1981-09-08",0.4933,0.4933,0.4804,0.4836,258837.0],["1981-09-09",0.4836,0.4965,0.4836,0.4901,144009.0],["1981-09-10",0.4901,0.4997,0.4901,0.4933,59312.0],["1981-09-11",0.4933,0.4997,0.4901,0.4965,62871.0],["1981-09-14",0.4901,0.4901,0.4836,0.4901,107473.0],["1981-09-15",0.4901,0.4965,0.4868,0.4868,105338.0],["1981-09-16",0.4868,0.4965,0.4836,0.4965,73072.0],["1981-09-17",0.4965,0.4997,0.4868,0.4868,117912.0],["1981-09-18",0.4868,0.4965,0.4836,0.4965,105575.0],["1981-09-21",0.4965,0.5159,0.4901,0.5126,584342.0],["1981-09-22",0.5126,0.5191,0.5094,0.5159,121471.0],["1981-09-23",0.5159,0.5159,0.503,0.5062,97746.0],["1981-09-24",0.5062,0.5159,0.5062,0.5126,278292.0],["1981-09-25",0.5126,0.5126,0.4901,0.4933,97983.0],["1981-09-28",0.4836,0.4836,0.4675,0.4804,106524.0],["1981-09-29",0.4804,0.4868,0.4804,0.4868,125741.0],["1981-09-30",0.4836,0.4836,0.4739,0.4772,144009.0],["1981-10-01",0.4772,0.4836,0.4675,0.4772,39383.0],["1981-10-02",0.4772,0.4901,0.4772,0.4868,212100.0],["1981-10-05",0.4868,0.4933,0.4868,0.4868,83037.0],["1981-10-06",0.4868,0.4901,0.4804,0.4868,82562.0],["1981-10-07",0.4868,0.4901,0.4804,0.4804,487782.0],["1981-10-08",0.4804,0.4868,0.4804,0.4804,55991.0],["1981-10-09",0.4804,0.4868,0.4804,0.4804,141163.0],["1981-10-12",0.4804,0.4868,0.4804,0.4804,166785.0],["1981-10-13",0.4804,0.4836,0.4804,0.4804,142823.0],["1981-10-14",0.4804,0.4901,0.4804,0.4836,46738.0],["1981-10-15",0.4836,0.4868,0.4836,0.4868,38434.0],["1981-10-16",0.4868,0.4901,0.4836,0.4901,52432.0],["1981-10-19",0.4901,0.4901,0.4836,0.4868,72598.0],["1981-10-20",0.4868,0.4901,0.4836,0.4901,96323.0],["1981-10-21",0.4901,0.4901,0.4868,0.4868,63820.0],["1981-10-22",0.4868,0.4901,0.4836,0.4868,71886.0],["1981-10-23",0.4868,0.4933,0.4868,0.4901,626809.0],["1981-10-26",0.4901,0.4933,0.4901,0.4901,521945.0],["1981-10-27",0.4901,0.4933,0.4901,0.4901,358956.0],["1981-10-28",0.4933,0.503,0.4933,0.4997,205219.0],["1981-10-29",0.4997,0.4997,0.4965,0.4997,392408.0],["1981-10-30",0.4997,0.5159,0.4965,0.5159,450534.0],["1981-11-02",0.5159,0.5223,0.5094,0.5094,128826.0],["1981-11-03",0.5094,0.5126,0.503,0.5062,75445.0],["1981-11-04",0.5062,0.5094,0.503,0.5094,114828.0],["1981-11-05",0.5094,0.5159,0.5062,0.5126,265718.0],["1981-11-06",0.5094,0.5094,0.503,0.5094,228233.0],["1981-11-09",0.5226,0.5226,0.5028,0.5193,711981.0],["1981-11-10",0.5193,0.5259,0.516,0.5226,615658.0],["1981-11-11",0.5226,0.5226,0.5061,0.5127,945670.0],["1981-11-12",0.5127,0.5226,0.5127,0.5193,1271412.0],["1981-11-13",0.5193,0.5259,0.516,0.5193,568921.0],["1981-11-16",0.5193,0.5226,0.5127,0.516,314591.0],["1981-11-17",0.516,0.516,0.5127,0.516,205219.0],["1981-11-18",0.516,0.5259,0.5127,0.5226,751601.0],["1981-11-19",0.5226,0.5259,0.516,0.5259,144721.0],["1981-11-20",0.5259,0.5259,0.516,0.5193,591696.0],["1981-11-23",0.5193,0.5193,0.5094,0.5094,199763.0],["1981-11-24",0.5094,0.5127,0.5061,0.5127,483749.0],["1981-11-25",0.5127,0.5127,0.5028,0.5061,110795.0],["1981-11-27",0.5061,0.5127,0.5061,0.5094,401186.0],["1981-11-30",0.5094,0.5094,0.4995,0.5094,139739.0],["1981-12-01",0.5061,0.5061,0.4962,0.5061,670937.0],["1981-12-02",0.5028,0.5028,0.4929,0.4962,260498.0],["1981-12-03",0.4962,0.4995,0.4896,0.4929,437011.0],["1981-12-04",0.4929,0.4995,0.4929,0.4962,764650.0],["1981-12-07",0.4962,0.4995,0.4929,0.4962,378648.0],["1981-12-08",0.4962,0.4962,0.4896,0.4929,79241.0],["1981-12-09",0.4929,0.4962,0.4929,0.4962,767972.0],["1981-12-10",0.4962,0.4962,0.4896,0.4929,398577.0],["1981-12-11",0.4929,0.4929,0.4829,0.4863,369158.0],["1981-12-14",0.4829,0.4829,0.4763,0.4796,300119.0],["1981-12-15",0.4763,0.4763,0.4697,0.4763,166074.0],["1981-12-16",0.4763,0.4796,0.4697,0.473,583155.0],["1981-12-17",0.473,0.473,0.4631,0.4664,293238.0],["1981-12-18",0.4664,0.473,0.4631,0.4664,1469751.0],["1981-12-21",0.4664,0.4763,0.4664,0.4763,433689.0],["1981-12-22",0.4763,0.4829,0.4763,0.4829,268565.0],["1981-12-23",0.4829,0.4829,0.4763,0.4829,336655.0],["1981-12-24",0.4829,0.4829,0.4763,0.4829,32028.0],["1981-12-28",0.4829,0.4829,0.4763,0.4829,43654.0],["1981-12-29",0.4829,0.4829,0.473,0.4796,65006.0],["1981-12-30",0.4796,0.4796,0.473,0.4763,121945.0],["1981-12-31",0.4763,0.4796,0.473,0.4796,393594.0],["1982-01-04",0.4796,0.4929,0.4796,0.4929,365125.0],["1982-01-05",0.4929,0.4929,0.4829,0.4863,224437.0],["1982-01-06",0.4863,0.4896,0.4796,0.4896,147568.0],["1982-01-07",0.4896,0.4896,0.4829,0.4863,91103.0],["1982-01-08",0.4863,0.4896,0.4829,0.4896,172242.0],["1982-01-11",0.4896,0.4896,0.4763,0.4796,427995.0],["1982-01-12",0.4796,0.4796,0.4697,0.4697,182681.0],["1982-01-13",0.4697,0.473,0.4697,0.4697,81851.0],["1982-01-14",0.4697,0.473,0.4664,0.4697,107473.0],["1982-01-15",0.4697,0.4763,0.4697,0.4763,150890.0],["1982-01-18",0.4763,0.4796,0.4697,0.473,137841.0],["1982-01-19",0.473,0.4796,0.4697,0.4763,189087.0],["1982-01-20",0.4763,0.4796,0.4763,0.4796,103677.0],["1982-01-21",0.4796,0.4863,0.4763,0.4829,334994.0],["1982-01-22",0.4829,0.4863,0.4796,0.4829,132859.0],["1982-01-25",0.4829,0.4829,0.4796,0.4796,61447.0],["1982-01-26",0.4796,0.4896,0.4796,0.4829,197865.0],["1982-01-27",0.4829,0.4929,0.4796,0.4896,575089.0],["1982-01-28",0.4896,0.4995,0.4896,0.4995,282325.0],["1982-01-29",0.4995,0.5028,0.4929,0.4962,179834.0],["1982-02-01",0.4929,0.4929,0.4863,0.4863,336892.0],["1982-02-02",0.4863,0.4929,0.4863,0.4896,222539.0],["1982-02-03",0.4896,0.5028,0.4863,0.4995,332859.0],["1982-02-04",0.4995,0.4995,0.4896,0.4962,301068.0],["1982-02-05",0.4962,0.5028,0.4962,0.4995,202610.0],["1982-02-08",0.5006,0.5006,0.4938,0.5006,294662.0],["1982-02-09",0.5006,0.5074,0.4972,0.5006,522183.0],["1982-02-10",0.5006,0.5074,0.4972,0.504,89205.0],["1982-02-11",0.504,0.5074,0.5006,0.5074,397390.0],["1982-02-12",0.5074,0.5108,0.504,0.5074,222776.0],["1982-02-16",0.5074,0.5074,0.504,0.5074,87544.0],["1982-02-17",0.5074,0.5074,0.5006,0.504,200237.0],["1982-02-18",0.504,0.504,0.4972,0.4972,77343.0],["1982-02-19",0.4972,0.504,0.4972,0.5006,117675.0],["1982-02-22",0.5006,0.5074,0.5006,0.5006,290629.0],["1982-02-23",0.5006,0.5074,0.4972,0.5074,384104.0],["1982-02-24",0.5074,0.5108,0.504,0.5074,371767.0],["1982-02-25",0.5142,0.5176,0.5142,0.5142,1053855.0],["1982-02-26",0.5142,0.5142,0.5108,0.5108,163938.0],["1982-03-01",0.5108,0.5142,0.5074,0.5108,264531.0],["1982-03-02",0.5108,0.521,0.5108,0.521,307236.0],["1982-03-03",0.5176,0.5176,0.5108,0.5142,425860.0],["1982-03-04",0.5142,0.5176,0.504,0.504,109134.0],["1982-03-05",0.504,0.5176,0.504,0.5142,508185.0],["1982-03-08",0.5142,0.521,0.4904,0.5108,519573.0],["1982-03-09",0.5142,0.521,0.5142,0.5176,334994.0],["1982-03-10",0.5176,0.521,0.5176,0.521,90391.0],["1982-03-11",0.521,0.5244,0.5176,0.5176,71649.0],["1982-03-12",0.5176,0.521,0.5142,0.5176,325979.0],["1982-03-15",0.5176,0.5176,0.5108,0.5142,138316.0],["1982-03-16",0.5142,0.5176,0.504,0.504,494425.0],["1982-03-17",0.5074,0.5142,0.5074,0.5108,168209.0],["1982-03-18",0.5108,0.5142,0.5074,0.5142,152313.0],["1982-03-19",0.5142,0.5142,0.5074,0.5108,62396.0],["1982-03-22",0.5108,0.5142,0.5108,0.5108,383867.0],["1982-03-23",0.5108,0.5176,0.5108,0.5176,211862.0],["1982-03-24",0.5176,0.5244,0.5142,0.5142,365836.0],["1982-03-25",0.5142,0.5176,0.5142,0.5142,174614.0],["1982-03-26",0.5142,0.521,0.5006,0.5176,71886.0],["1982-03-29",0.5176,0.5176,0.5108,0.5108,75445.0],["1982-03-30",0.5108,0.5176,0.5108,0.5142,94899.0],["1982-03-31",0.5142,0.5176,0.5142,0.5176,197865.0],["1982-04-01",0.5176,0.521,0.5142,0.5176,75445.0],["1982-04-02",0.5176,0.521,0.5142,0.5176,71412.0],["1982-04-05",0.5176,0.521,0.5142,0.5142,244840.0],["1982-04-06",0.5142,0.5176,0.5142,0.5142,206643.0],["1982-04-07",0.5142,0.5176,0.5142,0.5142,93001.0],["1982-04-08",0.5142,0.5278,0.5142,0.5244,10967497.0],["1982-04-12",0.5244,0.5278,0.521,0.5244,455042.0],["1982-04-13",0.5244,0.5244,0.5176,0.5176,226572.0],["1982-04-14",0.5176,0.521,0.5142,0.521,304389.0],["1982-04-15",0.521,0.5244,0.5176,0.5176,491815.0],["1982-04-16",0.5176,0.5244,0.5176,0.5244,848399.0],["1982-04-19",0.5244,0.5278,0.521,0.5244,683749.0],["1982-04-20",0.5244,0.5346,0.5244,0.5346,283274.0],["1982-04-21",0.5346,0.5346,0.5278,0.5278,223013.0],["1982-04-22",0.5278,0.5346,0.5278,0.5312,272123.0],["1982-04-23",0.5312,0.538,0.5312,0.5346,1821352.0],["1982-04-26",0.5346,0.538,0.5278,0.538,747805.0],["1982-04-27",0.5346,0.5346,0.5278,0.5312,424437.0],["1982-04-28",0.5312,0.5346,0.5278,0.5278,394069.0],["1982-04-29",0.5278,0.5312,0.5244,0.5278,407355.0],["1982-04-30",0.5278,0.5312,0.5278,0.5312,164650.0],["1982-05-03",0.5312,0.5346,0.5278,0.5312,120047.0],["1982-05-04",0.5312,0.538,0.5278,0.5346,266904.0],["1982-05-05",0.5346,0.538,0.5346,0.538,1545907.0],["1982-05-06",0.538,0.5482,0.538,0.5482,1297746.0],["1982-05-07",0.5482,0.5482,0.5448,0.5482,380546.0],["1982-05-10",0.5482,0.5482,0.5414,0.5414,711507.0],["1982-05-11",0.5391,0.5391,0.5321,0.5391,1009253.0],["1982-05-12",0.5391,0.5391,0.5321,0.5356,489205.0],["1982-05-13",0.5356,0.5356,0.5286,0.5356,364413.0],["1982-05-14",0.5356,0.5356,0.5286,0.5321,602135.0],["1982-05-17",0.5321,0.5321,0.5286,0.5321,1926928.0],["1982-05-18",0.5321,0.5321,0.5251,0.5251,467616.0],["1982-05-19",0.5251,0.5286,0.5251,0.5286,639858.0],["1982-05-20",0.5286,0.5356,0.5251,0.5356,301068.0],["1982-05-21",0.5356,0.5426,0.5356,0.5426,79004.0],["1982-05-24",0.5426,0.5426,0.5356,0.5391,1028470.0],["1982-05-25",0.5356,0.5356,0.5321,0.5356,367497.0],["1982-05-26",0.5321,0.5321,0.5286,0.5321,198102.0],["1982-05-27",0.5321,0.5321,0.5286,0.5286,401898.0],["1982-05-28",0.5286,0.5321,0.5286,0.5321,180783.0],["1982-06-01",0.5321,0.5321,0.5286,0.5321,1028470.0],["1982-06-02",0.5321,0.5356,0.5286,0.5356,60261.0],["1982-06-03",0.5356,0.5391,0.5321,0.5391,60973.0],["1982-06-04",0.5391,0.5426,0.5356,0.5391,506999.0],["1982-06-07",0.5391,0.5391,0.5286,0.5286,238434.0],["1982-06-08",0.5286,0.5321,0.5251,0.5286,113167.0],["1982-06-09",0.5286,0.5321,0.5251,0.5286,118861.0],["1982-06-10",0.5286,0.5286,0.5216,0.5286,80427.0],["1982-06-11",0.5286,0.5356,0.5286,0.5321,162040.0],["1982-06-14",0.5321,0.5321,0.5216,0.5286,161329.0],["1982-06-15",0.5286,0.5286,0.5216,0.5251,62633.0],["1982-06-16",0.5251,0.5286,0.5181,0.5181,281613.0],["1982-06-17",0.5181,0.5181,0.5076,0.5076,348517.0],["1982-06-18",0.5076,0.5111,0.5041,0.5111,860024.0],["1982-06-21",0.5111,0.5181,0.5076,0.5111,296323.0],["1982-06-22",0.5111,0.5146,0.5076,0.5111,223250.0],["1982-06-23",0.5111,0.5146,0.5076,0.5076,59075.0],["1982-06-24",0.5076,0.5146,0.5076,0.5111,814235.0],["1982-06-25",0.5111,0.5111,0.5076,0.5076,71886.0],["1982-06-28",0.5076,0.5146,0.5076,0.5076,297983.0],["1982-06-29",0.5111,0.5181,0.5111,0.5111,483749.0],["1982-06-30",0.5111,0.5181,0.5111,0.5181,787189.0],["1982-07-01",0.5146,0.5146,0.5076,0.5146,180546.0],["1982-07-02",0.5146,0.5146,0.5111,0.5146,139976.0],["1982-07-06",0.5146,0.5146,0.5076,0.5076,160617.0],["1982-07-07",0.5076,0.5146,0.5076,0.5111,492527.0],["1982-07-08",0.5111,0.5146,0.5076,0.5076,229656.0],["1982-07-09",0.5076,0.5216,0.5076,0.5181,258126.0],["1982-07-12",0.5181,0.5321,0.5181,0.5321,791696.0],["1982-07-13",0.5321,0.5321,0.5216,0.5251,148043.0],["1982-07-14",0.5251,0.5251,0.5146,0.5216,95136.0],["1982-07-15",0.5216,0.5216,0.5146,0.5181,390510.0],["1982-07-16",0.5181,0.5251,0.5146,0.5251,196441.0],["1982-07-19",0.5251,0.5286,0.5181,0.5216,104626.0],["1982-07-20",0.5216,0.5216,0.5146,0.5216,173665.0],["1982-07-21",0.5216,0.5251,0.5181,0.5181,318624.0],["1982-07-22",0.5181,0.5216,0.5146,0.5181,111269.0],["1982-07-23",0.5181,0.5216,0.5146,0.5181,108897.0],["1982-07-26",0.5181,0.5216,0.5181,0.5181,45552.0],["1982-07-27",0.5181,0.5216,0.5146,0.5146,369395.0],["1982-07-28",0.5146,0.5181,0.5041,0.5076,343772.0],["1982-07-29",0.5076,0.5076,0.5041,0.5076,142823.0],["1982-07-30",0.5076,0.5111,0.5041,0.5076,191934.0],["1982-08-02",0.5076,0.5146,0.5076,0.5111,512218.0],["1982-08-03",0.5111,0.5181,0.5111,0.5111,442705.0],["1982-08-04",0.5111,0.5181,0.5041,0.5041,270700.0],["1982-08-05",0.5041,0.5251,0.5041,0.5076,215421.0],["1982-08-06",0.5076,0.5076,0.5006,0.5041,597390.0],["1982-08-09",0.5041,0.5076,0.5006,0.5006,557770.0],["1982-08-10",0.5125,0.5125,0.5053,0.5089,217556.0],["1982-08-11",0.5089,0.5125,0.5053,0.5089,418268.0],["1982-08-12",0.5089,0.5198,0.5089,0.5161,383393.0],["1982-08-13",0.5161,0.527,0.5161,0.527,336180.0],["1982-08-16",0.5306,0.545,0.5306,0.5414,545670.0],["1982-08-17",0.545,0.5811,0.545,0.5811,507948.0],["1982-08-18",0.5811,0.6064,0.5739,0.5739,957295.0],["1982-08-19",0.5739,0.5811,0.5739,0.5739,834401.0],["1982-08-20",0.5775,0.5919,0.5775,0.5883,652432.0],["1982-08-23",0.5883,0.5992,0.5847,0.5883,1351839.0],["1982-08-24",0.5883,0.5956,0.5847,0.5883,381495.0],["1982-08-25",0.5883,0.5919,0.5811,0.5811,181969.0],["1982-08-26",0.5811,0.5956,0.5703,0.5703,276394.0],["1982-08-27",0.5703,0.5883,0.5667,0.5703,1126453.0],["1982-08-30",0.5703,0.5739,0.5667,0.5703,374852.0],["1982-08-31",0.5739,0.5775,0.5739,0.5775,711981.0],["1982-09-01",0.5775,0.5775,0.5667,0.5703,478055.0],["1982-09-02",0.5703,0.5739,0.5667,0.5739,523369.0],["1982-09-03",0.5739,0.5992,0.5739,0.5919,534994.0],["1982-09-07",0.5919,0.5992,0.5811,0.5811,566785.0],["1982-09-08",0.5811,0.5883,0.5739,0.5811,282562.0],["1982-09-09",0.5811,0.5847,0.5775,0.5811,432740.0],["1982-09-10",0.5811,0.5811,0.5703,0.5703,238197.0],["1982-09-13",0.5703,0.5847,0.5703,0.5775,683274.0],["1982-09-14",0.5775,0.5919,0.5739,0.5775,546619.0],["1982-09-15",0.5775,0.5883,0.5775,0.5883,416370.0],["1982-09-16",0.5883,0.5919,0.5811,0.5811,1067378.0],["1982-09-17",0.5811,0.5811,0.5703,0.5739,534520.0],["1982-09-20",0.5739,0.5775,0.5703,0.5703,545196.0],["1982-09-21",0.5739,0.5847,0.5739,0.5847,150652.0],["1982-09-22",0.5847,0.5956,0.5739,0.5739,602372.0],["1982-09-23",0.5739,0.5811,0.5703,0.5775,191459.0],["1982-09-24",0.5775,0.5775,0.5703,0.5739,510795.0],["1982-09-27",0.5739,0.5811,0.5703,0.5775,216845.0],["1982-09-28",0.5775,0.5811,0.5703,0.5739,818268.0],["1982-09-29",0.5739,0.5739,0.5631,0.5667,311032.0],["1982-09-30",0.5631,0.5631,0.5595,0.5631,302966.0],["1982-10-01",0.5631,0.5667,0.5558,0.5667,207355.0],["1982-10-04",0.5667,0.5739,0.5631,0.5739,148754.0],["1982-10-05",0.5739,0.5775,0.5703,0.5703,158482.0],["1982-10-06",0.5703,0.5775,0.5667,0.5775,240095.0],["1982-10-07",0.5775,0.5919,0.5775,0.5883,943535.0],["1982-10-08",0.5919,0.6028,0.5919,0.5992,629181.0],["1982-10-11",0.6028,0.6172,0.6028,0.61,1185528.0],["1982-10-12",0.61,0.6208,0.6064,0.6136,615184.0],["1982-10-13",0.6136,0.6136,0.6028,0.6064,773665.0],["1982-10-14",0.6064,0.6064,0.5956,0.6064,995730.0],["1982-10-15",0.6028,0.6028,0.5956,0.5956,598577.0],["1982-10-18",0.5956,0.61,0.5811,0.6064,873310.0],["1982-10-19",0.6064,0.61,0.6028,0.6064,509609.0],["1982-10-20",0.6064,0.61,0.6028,0.6028,385528.0],["1982-10-21",0.6028,0.6136,0.5883,0.5883,699881.0],["1982-10-22",0.5883,0.5956,0.5847,0.5847,793120.0],["1982-10-25",0.5847,0.5883,0.5775,0.5811,628470.0],["1982-10-26",0.5811,0.5811,0.5739,0.5775,671412.0],["1982-10-27",0.5775,0.5811,0.5703,0.5775,634875.0],["1982-10-28",0.5775,0.5811,0.5775,0.5811,287782.0],["1982-10-29",0.5811,0.5847,0.5775,0.5811,1058837.0],["1982-11-01",0.5811,0.6064,0.5811,0.6064,1163227.0],["1982-11-02",0.6064,0.6244,0.6064,0.6172,928351.0],["1982-11-03",0.6172,0.6208,0.5956,0.61,2337367.0],["1982-11-04",0.61,0.6136,0.5847,0.5919,2149941.0],["1982-11-05",0.5919,0.5919,0.5775,0.5883,1582918.0],["1982-11-08",0.5883,0.5919,0.5775,0.5811,1276868.0],["1982-11-09",0.5971,0.5971,0.5712,0.5897,790036.0],["1982-11-10",0.5897,0.5934,0.5823,0.5897,676631.0],["1982-11-11",0.586,0.586,0.5786,0.5823,1565599.0],["1982-11-12",0.5823,0.586,0.5675,0.5749,1362278.0],["1982-11-15",0.5712,0.5712,0.5563,0.5712,657177.0],["1982-11-16",0.5712,0.5712,0.5526,0.5675,871886.0],["1982-11-17",0.5675,0.5934,0.5675,0.5934,791222.0],["1982-11-18",0.5934,0.6046,0.5786,0.586,1082088.0],["1982-11-19",0.586,0.586,0.5749,0.5786,1185053.0],["1982-11-22",0.5786,0.586,0.5749,0.5786,452669.0],["1982-11-23",0.5749,0.5749,0.56,0.5675,1484223.0],["1982-11-24",0.5675,0.5786,0.5638,0.5712,500356.0],["1982-11-26",0.5749,0.5823,0.5749,0.5786,210913.0],["1982-11-29",0.5786,0.5823,0.5675,0.5675,633452.0],["1982-11-30",0.5675,0.5712,0.56,0.56,1334282.0],["1982-12-01",0.56,0.56,0.5378,0.5563,3062396.0],["1982-12-02",0.5563,0.5712,0.5563,0.56,564176.0],["1982-12-03",0.56,0.5712,0.5563,0.5563,629893.0],["1982-12-06",0.5563,0.5712,0.5526,0.5712,824674.0],["1982-12-07",0.5712,0.5712,0.5563,0.5563,1734994.0],["1982-12-08",0.56,0.5675,0.56,0.5675,992408.0],["1982-12-09",0.5675,0.5712,0.56,0.5675,356109.0],["1982-12-10",0.5675,0.5823,0.5675,0.5749,299407.0],["1982-12-13",0.5749,0.5749,0.5638,0.5675,881376.0],["1982-12-14",0.5712,0.5786,0.5712,0.5749,1795255.0],["1982-12-15",0.5749,0.5749,0.5675,0.5712,698695.0],["1982-12-16",0.5712,0.5823,0.5712,0.5712,718861.0],["1982-12-17",0.5712,0.5712,0.5638,0.5675,521708.0],["1982-12-20",0.5675,0.5712,0.5638,0.5675,334520.0],["1982-12-21",0.5675,0.5749,0.5638,0.5749,472123.0],["1982-12-22",0.5749,0.5823,0.5712,0.5786,369632.0],["1982-12-23",0.5786,0.586,0.5749,0.586,480190.0],["1982-12-27",0.586,0.5897,0.5786,0.586,394543.0],["1982-12-28",0.586,0.586,0.5786,0.586,457177.0],["1982-12-29",0.586,0.5897,0.5823,0.5897,218743.0],["1982-12-30",0.5897,0.6046,0.586,0.6008,293713.0],["1982-12-31",0.6008,0.6046,0.5934,0.5934,176750.0],["1983-01-03",0.5934,0.6008,0.5897,0.5971,313879.0],["1983-01-04",0.5971,0.6194,0.5971,0.6194,427758.0],["1983-01-05",0.6194,0.6231,0.5971,0.5971,1309846.0],["1983-01-06",0.5971,0.6008,0.5897,0.5934,1491103.0],["1983-01-07",0.5934,0.5971,0.5897,0.5934,1171056.0],["1983-01-10",0.5934,0.5971,0.586,0.5971,1502491.0],["1983-01-11",0.5971,0.6083,0.5971,0.6008,460261.0],["1983-01-12",0.6008,0.6046,0.5934,0.5971,1456940.0],["1983-01-13",0.5971,0.6008,0.5934,0.6008,770581.0],["1983-01-14",0.6008,0.6008,0.5934,0.5934,1800000.0],["1983-01-17",0.5934,0.5971,0.5934,0.5971,1824674.0],["1983-01-18",0.5971,0.6157,0.5971,0.612,1199763.0],["1983-01-19",0.612,0.6157,0.6046,0.612,594306.0],["1983-01-20",0.612,0.6268,0.612,0.6268,802610.0],["1983-01-21",0.6268,0.6268,0.6157,0.6231,655753.0],["1983-01-24",0.6194,0.6194,0.6083,0.612,276157.0],["1983-01-25",0.6157,0.6194,0.6157,0.6157,320759.0],["1983-01-26",0.6157,0.6231,0.6157,0.6194,307473.0],["1983-01-27",0.6157,0.6157,0.6083,0.612,1632977.0],["1983-01-28",0.612,0.6157,0.6046,0.6157,1400237.0],["1983-01-31",0.6157,0.6194,0.6083,0.6157,225623.0],["1983-02-01",0.6157,0.6231,0.612,0.6231,1200237.0],["1983-02-02",0.6231,0.6231,0.6157,0.6231,689680.0],["1983-02-03",0.6231,0.6231,0.6157,0.6231,455516.0],["1983-02-04",0.6231,0.6231,0.6194,0.6231,188849.0],["1983-02-07",0.6231,0.6305,0.6194,0.6305,619454.0],["1983-02-08",0.6305,0.6305,0.6157,0.6268,952076.0],["1983-02-09",0.6268,0.6268,0.6083,0.6083,1667853.0],["1983-02-10",0.6095,0.6095,0.6019,0.6057,551127.0],["1983-02-11",0.6057,0.6133,0.6057,0.6095,1000000.0],["1983-02-14",0.6095,0.6095,0.6057,0.6095,663582.0],["1983-02-15",0.6095,0.6133,0.5866,0.5942,1574852.0],["1983-02-16",0.5942,0.6019,0.5904,0.5981,1266429.0],["1983-02-17",0.5981,0.6057,0.5942,0.6019,1116963.0],["1983-02-18",0.6019,0.6095,0.6019,0.6057,724555.0],["1983-02-22",0.6057,0.6095,0.6019,0.6057,660498.0],["1983-02-23",0.6057,0.6057,0.5828,0.5981,1515777.0],["1983-02-24",0.5981,0.6019,0.5866,0.5942,460024.0],["1983-02-25",0.5981,0.6057,0.5981,0.6019,562515.0],["1983-02-28",0.6019,0.6057,0.5981,0.6019,458837.0],["1983-03-01",0.6019,0.6095,0.5866,0.6057,534520.0],["1983-03-02",0.6057,0.6133,0.6057,0.6095,1629181.0],["1983-03-03",0.6133,0.6323,0.6133,0.6285,1431079.0],["1983-03-04",0.6285,0.6323,0.6133,0.6323,616607.0],["1983-03-07",0.6323,0.6361,0.6209,0.6323,251008.0],["1983-03-08",0.6323,0.6323,0.6247,0.6285,257177.0],["1983-03-09",0.6285,0.6285,0.6095,0.6171,1386240.0],["1983-03-10",0.6171,0.6247,0.6095,0.6133,2167734.0],["1983-03-11",0.6133,0.6171,0.6057,0.6133,190036.0],["1983-03-14",0.6133,0.6133,0.6057,0.6133,245314.0],["1983-03-15",0.6133,0.6133,0.6057,0.6133,336655.0],["1983-03-16",0.6133,0.6133,0.6057,0.6133,454804.0],["1983-03-17",0.6095,0.6095,0.6057,0.6057,271174.0],["1983-03-18",0.6095,0.6133,0.6095,0.6133,149229.0],["1983-03-21",0.6133,0.6247,0.6095,0.6247,232266.0],["1983-03-22",0.6247,0.6285,0.6171,0.6247,706050.0],["1983-03-23",0.6247,0.6323,0.6209,0.6285,178648.0],["1983-03-24",0.6285,0.6323,0.6247,0.6285,484223.0],["1983-03-25",0.6285,0.6285,0.6247,0.6285,258837.0],["1983-03-28",0.6285,0.6323,0.6247,0.6323,152788.0],["1983-03-29",0.6285,0.6285,0.6209,0.6247,296085.0],["1983-03-30",0.6247,0.6285,0.6171,0.6209,245314.0],["1983-03-31",0.6209,0.6285,0.6209,0.6247,517200.0],["1983-04-04",0.6247,0.6323,0.6209,0.6323,586240.0],["1983-04-05",0.6323,0.6323,0.6247,0.6323,493001.0],["1983-04-06",0.6323,0.6323,0.6247,0.6323,455991.0],["1983-04-07",0.6323,0.6323,0.6285,0.6323,524792.0],["1983-04-08",0.6323,0.6361,0.6285,0.6285,358007.0],["1983-04-11",0.6285,0.6323,0.6285,0.6323,752076.0],["1983-04-12",0.6323,0.6361,0.6285,0.6323,472598.0],["1983-04-13",0.6323,0.64,0.6323,0.6361,501779.0],["1983-04-14",0.6361,0.6476,0.6361,0.64,711269.0],["1983-04-15",0.64,0.6514,0.64,0.6514,1240095.0],["1983-04-18",0.6514,0.6628,0.6476,0.6628,386951.0],["1983-04-19",0.6628,0.6666,0.659,0.6628,348043.0],["1983-04-20",0.6628,0.6666,0.659,0.6666,736892.0],["1983-04-21",0.6666,0.6666,0.659,0.6628,708660.0],["1983-04-22",0.6628,0.6628,0.6552,0.659,250297.0],["1983-04-25",0.659,0.6628,0.6361,0.6514,816845.0],["1983-04-26",0.6514,0.6552,0.6476,0.6552,265006.0],["1983-04-27",0.6552,0.659,0.6552,0.6552,1809964.0],["1983-04-28",0.6552,0.6628,0.6552,0.659,997628.0],["1983-04-29",0.659,0.6742,0.659,0.6742,1396916.0],["1983-05-02",0.6742,0.678,0.6666,0.6704,553737.0],["1983-05-03",0.6704,0.6742,0.6628,0.6628,833689.0],["1983-05-04",0.6628,0.6704,0.6628,0.6704,1128351.0],["1983-05-05",0.6704,0.6819,0.6666,0.6819,959431.0],["1983-05-06",0.6819,0.6819,0.678,0.6819,837485.0],["1983-05-09",0.6819,0.6819,0.678,0.678,1802847.0],["1983-05-10",0.6806,0.6806,0.6688,0.6727,1223250.0],["1983-05-11",0.6727,0.6766,0.6688,0.6727,704864.0],["1983-05-12",0.6727,0.6806,0.6727,0.6806,742112.0],["1983-05-13",0.6806,0.6806,0.6727,0.6806,436536.0],["1983-05-16",0.6766,0.6766,0.6649,0.6688,585528.0],["1983-05-17",0.6688,0.6766,0.6649,0.6766,543535.0],["1983-05-18",0.6766,0.6766,0.6649,0.6688,945670.0],["1983-05-19",0.6688,0.6727,0.6571,0.6688,511507.0],["1983-05-20",0.6688,0.6688,0.6532,0.661,467141.0],["1983-05-23",0.661,0.6649,0.6571,0.6649,271649.0],["1983-05-24",0.6649,0.6688,0.661,0.6688,241756.0],["1983-05-25",0.6688,0.6688,0.661,0.6649,705338.0],["1983-05-26",0.6649,0.6688,0.6649,0.6688,254804.0],["1983-05-27",0.6688,0.6688,0.661,0.6688,485172.0],["1983-05-31",0.6688,0.6688,0.661,0.661,237485.0],["1983-06-01",0.661,0.6649,0.6532,0.6571,1291340.0],["1983-06-02",0.6571,0.6571,0.6493,0.6571,314353.0],["1983-06-03",0.6571,0.6649,0.6532,0.661,241044.0],["1983-06-06",0.661,0.6649,0.6571,0.6649,3584104.0],["1983-06-07",0.6649,0.6688,0.6571,0.6649,314828.0],["1983-06-08",0.6649,0.6649,0.6571,0.661,256465.0],["1983-06-09",0.661,0.6688,0.6532,0.6649,601661.0],["1983-06-10",0.6649,0.6688,0.6649,0.6688,337129.0],["1983-06-13",0.6688,0.6727,0.6649,0.6688,213998.0],["1983-06-14",0.6688,0.6766,0.6688,0.6727,1058600.0],["1983-06-15",0.6727,0.6727,0.6649,0.6688,532384.0],["1983-06-16",0.6688,0.6688,0.661,0.6649,727402.0],["1983-06-17",0.6649,0.6649,0.6571,0.6649,374614.0],["1983-06-20",0.6649,0.6649,0.6532,0.661,850297.0],["1983-06-21",0.6571,0.6571,0.6493,0.6493,273784.0],["1983-06-22",0.6493,0.6571,0.6493,0.6532,691103.0],["1983-06-23",0.6532,0.661,0.6454,0.6493,533096.0],["1983-06-24",0.6493,0.6571,0.6454,0.6532,338316.0],["1983-06-27",0.6532,0.6532,0.6454,0.6454,262633.0],["1983-06-28",0.6454,0.6806,0.6454,0.6493,490154.0],["1983-06-29",0.6493,0.6493,0.6454,0.6493,223013.0],["1983-06-30",0.6493,0.6532,0.6454,0.6532,389561.0],["1983-07-01",0.6532,0.6571,0.6493,0.6571,274733.0],["1983-07-05",0.6571,0.661,0.6493,0.6571,715540.0],["1983-07-06",0.6571,0.661,0.6532,0.6571,369632.0],["1983-07-07",0.6571,0.6571,0.6493,0.6532,670225.0],["1983-07-08",0.6532,0.661,0.6532,0.6532,616133.0],["1983-07-11",0.6571,0.6688,0.6571,0.6688,1467853.0],["1983-07-12",0.6688,0.6688,0.6571,0.661,416845.0],["1983-07-13",0.661,0.6649,0.6571,0.6649,132859.0],["1983-07-14",0.6649,0.6766,0.6649,0.6727,817319.0],["1983-07-15",0.6727,0.6766,0.6688,0.6688,184816.0],["1983-07-18",0.6688,0.6766,0.6688,0.6688,446026.0],["1983-07-19",0.6727,0.6766,0.6727,0.6766,382206.0],["1983-07-20",0.6766,0.6845,0.6766,0.6806,566785.0],["1983-07-21",0.6845,0.6884,0.6845,0.6884,428944.0],["1983-07-22",0.6884,0.6962,0.6806,0.6884,427758.0],["1983-07-25",0.6884,0.6923,0.6845,0.6845,219929.0],["1983-07-26",0.6845,0.6923,0.6766,0.6845,917912.0],["1983-07-27",0.6845,0.6884,0.6766,0.6806,336892.0],["1983-07-28",0.6806,0.6845,0.6766,0.6766,187900.0],["1983-07-29",0.6766,0.6845,0.6727,0.6766,438909.0],["1983-08-01",0.6766,0.6806,0.6688,0.6727,103915.0],["1983-08-02",0.6727,0.6766,0.6727,0.6766,708897.0],["1983-08-03",0.6766,0.6766,0.6727,0.6766,376750.0],["1983-08-04",0.6766,0.6766,0.6688,0.6727,191459.0],["1983-08-05",0.6727,0.6766,0.6688,0.6727,449348.0],["1983-08-08",0.6727,0.6727,0.661,0.6649,404982.0],["1983-08-09",0.6649,0.6649,0.6532,0.6571,1129063.0],["1983-08-10",0.6597,0.6597,0.6476,0.6556,466904.0],["1983-08-11",0.6556,0.6597,0.6516,0.6556,992171.0],["1983-08-12",0.6556,0.6637,0.6556,0.6637,320522.0],["1983-08-15",0.6637,0.6717,0.6637,0.6677,301779.0],["1983-08-16",0.6677,0.6677,0.6637,0.6677,130961.0],["1983-08-17",0.6677,0.6717,0.6637,0.6677,504389.0],["1983-08-18",0.6677,0.6677,0.6597,0.6637,380783.0],["1983-08-19",0.6637,0.6717,0.6637,0.6717,117675.0],["1983-08-22",0.6717,0.6757,0.6637,0.6717,347568.0],["1983-08-23",0.6717,0.6717,0.6637,0.6677,229181.0],["1983-08-24",0.6677,0.6677,0.6597,0.6637,758482.0],["1983-08-25",0.6637,0.6637,0.6597,0.6637,636062.0],["1983-08-26",0.6637,0.6757,0.6637,0.6757,166311.0],["1983-08-29",0.6757,0.6757,0.6677,0.6757,102017.0],["1983-08-30",0.6717,0.6717,0.6677,0.6717,244128.0],["1983-08-31",0.6717,0.6717,0.6677,0.6717,102491.0],["1983-09-01",0.6717,0.6757,0.6677,0.6757,179122.0],["1983-09-02",0.6757,0.6798,0.6717,0.6757,320047.0],["1983-09-06",0.6757,0.6878,0.6757,0.6838,810676.0],["1983-09-07",0.6838,0.6838,0.6757,0.6838,560142.0],["1983-09-08",0.6838,0.6838,0.6798,0.6798,441518.0],["1983-09-09",0.6838,0.6918,0.6838,0.6918,401898.0],["1983-09-12",0.6918,0.6999,0.6878,0.6959,330012.0],["1983-09-13",0.6959,0.6959,0.6918,0.6959,170819.0],["1983-09-14",0.6959,0.6959,0.6918,0.6918,209490.0],["1983-09-15",0.6918,0.6959,0.6878,0.6918,187426.0],["1983-09-16",0.6918,0.6959,0.6878,0.6878,191459.0],["1983-09-19",0.6878,0.6918,0.6838,0.6838,889917.0],["1983-09-20",0.6878,0.6959,0.6878,0.6959,440569.0],["1983-09-21",0.6959,0.6959,0.6878,0.6959,273784.0],["1983-09-22",0.6959,0.7039,0.6918,0.7039,911507.0],["1983-09-23",0.7039,0.7079,0.6959,0.6999,875682.0],["1983-09-26",0.6999,0.7079,0.6999,0.7079,432266.0],["1983-09-27",0.7079,0.7079,0.7039,0.7079,238671.0],["1983-09-28",0.7079,0.716,0.7079,0.7119,205694.0],["1983-09-29",0.712,0.724,0.712,0.716,252432.0],["1983-09-30",0.716,0.72,0.712,0.72,263582.0],["1983-10-03",0.72,0.728,0.716,0.728,418505.0],["1983-10-04",0.728,0.7482,0.728,0.7401,418743.0],["1983-10-05",0.7401,0.7642,0.7401,0.7642,1018505.0],["1983-10-06",0.7642,0.7803,0.7642,0.7642,676157.0],["1983-10-07",0.7642,0.7683,0.7602,0.7602,1768209.0],["1983-10-10",0.7602,0.7602,0.7482,0.7482,500593.0],["1983-10-11",0.7482,0.7522,0.7361,0.7401,750652.0],["1983-10-12",0.7401,0.7401,0.728,0.7361,146382.0],["1983-10-13",0.7361,0.7361,0.728,0.728,416845.0],["1983-10-14",0.728,0.7401,0.728,0.728,1137367.0],["1983-10-17",0.7321,0.7482,0.7321,0.7441,446026.0],["1983-10-18",0.7441,0.7482,0.728,0.7321,3437485.0],["1983-10-19",0.7321,0.7321,0.716,0.728,232503.0],["1983-10-20",0.7321,0.7441,0.7321,0.7441,999526.0],["1983-10-21",0.7441,0.7441,0.7321,0.7361,387900.0],["1983-10-24",0.7361,0.7401,0.728,0.7401,833926.0],["1983-10-25",0.7401,0.7522,0.7401,0.7441,1058600.0],["1983-10-26",0.7441,0.7482,0.7361,0.7441,1998577.0],["1983-10-27",0.7441,0.7482,0.7401,0.7441,84698.0],["1983-10-28",0.7441,0.7441,0.7401,0.7441,212337.0],["1983-10-31",0.7441,0.7441,0.7361,0.7401,227758.0],["1983-11-01",0.7401,0.7482,0.7401,0.7482,1359668.0],["1983-11-02",0.7482,0.7562,0.7482,0.7482,1384104.0],["1983-11-03",0.7482,0.7522,0.7482,0.7482,471412.0],["1983-11-04",0.7482,0.7522,0.7441,0.7482,276394.0],["1983-11-07",0.7482,0.7482,0.7321,0.7361,1461922.0],["1983-11-08",0.7321,0.7321,0.72,0.728,1138553.0],["1983-11-09",0.7307,0.7307,0.7224,0.7307,384104.0],["1983-11-10",0.7307,0.7348,0.7266,0.7348,467378.0],["1983-11-11",0.7348,0.7348,0.7224,0.7348,682325.0],["1983-11-14",0.7348,0.7389,0.7183,0.7183,1783867.0],["1983-11-15",0.7183,0.7183,0.71,0.7183,497034.0],["1983-11-16",0.7183,0.7224,0.71,0.7224,2742823.0],["1983-11-17",0.7224,0.7224,0.7183,0.7224,801898.0],["1983-11-18",0.7224,0.7224,0.7142,0.7183,188849.0],["1983-11-21",0.7183,0.7183,0.71,0.7183,172005.0],["1983-11-22",0.7183,0.7183,0.71,0.7142,276157.0],["1983-11-23",0.7142,0.7183,0.7059,0.7142,170107.0],["1983-11-25",0.7142,0.7183,0.71,0.7142,140214.0],["1983-11-28",0.7142,0.7142,0.71,0.7142,137129.0],["1983-11-29",0.71,0.71,0.6977,0.71,379359.0],["1983-11-30",0.71,0.71,0.6977,0.6977,1044603.0],["1983-12-01",0.6977,0.7059,0.6935,0.6977,251720.0],["1983-12-02",0.6977,0.6977,0.677,0.6977,841281.0],["1983-12-05",0.6894,0.6894,0.6811,0.6853,197865.0],["1983-12-06",0.6853,0.6853,0.6688,0.6729,453855.0],["1983-12-07",0.6729,0.677,0.6605,0.6729,6329775.0],["1983-12-08",0.6729,0.6729,0.6646,0.6688,167023.0],["1983-12-09",0.6688,0.6811,0.6688,0.6811,2562515.0],["1983-12-12",0.6811,0.6853,0.677,0.6853,139739.0],["1983-12-13",0.6853,0.6853,0.6811,0.6853,817082.0],["1983-12-14",0.6853,0.6853,0.677,0.6811,1121945.0],["1983-12-15",0.6811,0.6811,0.6729,0.677,967260.0],["1983-12-16",0.677,0.677,0.6688,0.677,480902.0],["1983-12-19",0.6729,0.6729,0.6646,0.6646,153737.0],["1983-12-20",0.6646,0.6688,0.6646,0.6688,749466.0],["1983-12-21",0.6688,0.6688,0.6522,0.6646,981495.0],["1983-12-22",0.6605,0.6605,0.6275,0.6316,1161091.0],["1983-12-23",0.6316,0.644,0.6316,0.644,1817319.0],["1983-12-27",0.644,0.6481,0.6399,0.6481,251246.0],["1983-12-28",0.6481,0.6522,0.6357,0.6399,1320285.0],["1983-12-29",0.6399,0.644,0.6357,0.644,390510.0],["1983-12-30",0.644,0.644,0.6357,0.6399,261447.0],["1984-01-03",0.6399,0.6564,0.6399,0.6564,485172.0],["1984-01-04",0.6564,0.6688,0.6316,0.6688,354211.0],["1984-01-05",0.6688,0.6811,0.6688,0.6811,865243.0],["1984-01-06",0.6811,0.6853,0.677,0.677,481613.0],["1984-01-09",0.677,0.6811,0.6729,0.677,516726.0],["1984-01-10",0.677,0.6811,0.6729,0.6729,1935943.0],["1984-01-11",0.6729,0.677,0.6646,0.6688,841281.0],["1984-01-12",0.6729,0.677,0.6729,0.677,261922.0],["1984-01-13",0.677,0.677,0.6729,0.677,436773.0],["1984-01-16",0.6729,0.6729,0.6605,0.6688,1641281.0],["1984-01-17",0.6688,0.6729,0.6646,0.6688,484223.0],["1984-01-18",0.6688,0.677,0.6688,0.6729,456465.0],["1984-01-19",0.6729,0.6729,0.6646,0.6688,543772.0],["1984-01-20",0.6688,0.6729,0.6522,0.6605,1592171.0],["1984-01-23",0.6605,0.6605,0.6481,0.6522,271649.0],["1984-01-24",0.6522,0.6564,0.6522,0.6522,1176512.0],["1984-01-25",0.6522,0.6605,0.6522,0.6564,338790.0],["1984-01-26",0.6564,0.6564,0.6522,0.6564,548992.0],["1984-01-27",0.6564,0.6605,0.6522,0.6605,196441.0],["1984-01-30",0.6605,0.6646,0.6564,0.6605,343060.0],["1984-01-31",0.6605,0.6688,0.6564,0.6605,460498.0],["1984-02-01",0.6605,0.6646,0.6564,0.6605,419929.0],["1984-02-02",0.6605,0.6605,0.6564,0.6564,639620.0],["1984-02-03",0.6564,0.6688,0.6564,0.6646,629893.0],["1984-02-06",0.6646,0.6646,0.6605,0.6605,229893.0],["1984-02-07",0.6605,0.6646,0.6605,0.6605,497746.0],["1984-02-08",0.6605,0.6646,0.6605,0.6646,681851.0],["1984-02-09",0.6631,0.6631,0.6503,0.6503,1947331.0],["1984-02-10",0.6503,0.6503,0.6333,0.6376,1479715.0],["1984-02-13",0.6333,0.6333,0.6121,0.6206,1511032.0],["1984-02-14",0.6206,0.6291,0.6163,0.6291,486121.0],["1984-02-15",0.6291,0.6418,0.6291,0.6333,392883.0],["1984-02-16",0.6333,0.6376,0.6248,0.6248,1361329.0],["1984-02-17",0.6248,0.6291,0.6206,0.6248,230605.0],["1984-02-21",0.6248,0.6376,0.6163,0.6206,227995.0],["1984-02-22",0.6206,0.6206,0.6078,0.6121,1316489.0],["1984-02-23",0.6121,0.6163,0.5993,0.6036,554448.0],["1984-02-24",0.6036,0.6206,0.6036,0.6206,558244.0],["1984-02-27",0.6206,0.6291,0.6163,0.6248,612811.0],["1984-02-28",0.6248,0.6333,0.6248,0.6333,211625.0],["1984-02-29",0.6333,0.6418,0.6333,0.6418,311032.0],["1984-03-01",0.6418,0.6418,0.6333,0.6376,507711.0],["1984-03-02",0.6376,0.6418,0.6333,0.6376,331198.0],["1984-03-05",0.6376,0.6376,0.6291,0.6333,226572.0],["1984-03-06",0.6333,0.6376,0.6291,0.6333,184816.0],["1984-03-07",0.6333,0.6333,0.6163,0.6248,166548.0],["1984-03-08",0.6248,0.6291,0.6163,0.6206,250534.0],["1984-03-09",0.6206,0.6206,0.6078,0.6121,260498.0],["1984-03-12",0.6121,0.6163,0.6036,0.6121,231791.0],["1984-03-13",0.6121,0.6248,0.6078,0.6206,460735.0],["1984-03-14",0.6206,0.6206,0.6121,0.6206,243179.0],["1984-03-15",0.6206,0.6376,0.6163,0.6376,560854.0],["1984-03-16",0.6376,0.6503,0.6333,0.6376,628707.0],["1984-03-19",0.6376,0.6376,0.6291,0.6333,241281.0],["1984-03-20",0.6333,0.6546,0.6333,0.6503,1326690.0],["1984-03-21",0.6503,0.6503,0.6461,0.6461,154923.0],["1984-03-22",0.6461,0.6546,0.6461,0.6503,175563.0],["1984-03-23",0.6503,0.6546,0.6461,0.6503,207592.0],["1984-03-26",0.6503,0.6631,0.6503,0.6589,106287.0],["1984-03-27",0.6588,0.6759,0.6588,0.6716,1388849.0],["1984-03-28",0.6716,0.6716,0.6631,0.6674,325504.0],["1984-03-29",0.6674,0.6716,0.6589,0.6589,460024.0],["1984-03-30",0.6588,0.6588,0.6503,0.6546,137367.0],["1984-04-02",0.6546,0.6589,0.6461,0.6503,152313.0],["1984-04-03",0.6503,0.6546,0.6376,0.6418,580783.0],["1984-04-04",0.6461,0.6716,0.6461,0.6631,999526.0],["1984-04-05",0.6631,0.6716,0.6631,0.6631,372716.0],["1984-04-06",0.6631,0.6716,0.6631,0.6674,402610.0],["1984-04-09",0.6674,0.6674,0.6589,0.6631,320522.0],["1984-04-10",0.6631,0.6759,0.6631,0.6631,236773.0],["1984-04-11",0.6631,0.6674,0.6631,0.6631,426572.0],["1984-04-12",0.6631,0.6716,0.6631,0.6674,231317.0],["1984-04-13",0.6674,0.6801,0.6674,0.6674,234164.0],["1984-04-16",0.6674,0.6759,0.6546,0.6716,132384.0],["1984-04-17",0.6716,0.6886,0.6716,0.6886,252906.0],["1984-04-18",0.6886,0.6886,0.6844,0.6886,336892.0],["1984-04-19",0.6886,0.6886,0.6844,0.6886,141637.0],["1984-04-23",0.6886,0.6886,0.6801,0.6801,325741.0],["1984-04-24",0.6801,0.6844,0.6801,0.6801,231079.0],["1984-04-25",0.6801,0.6844,0.6801,0.6844,164887.0],["1984-04-26",0.6844,0.6844,0.6759,0.6759,224674.0],["1984-04-27",0.6759,0.6801,0.6546,0.6716,516963.0],["1984-04-30",0.6716,0.6759,0.6674,0.6716,379122.0],["1984-05-01",0.6716,0.6759,0.6674,0.6759,411625.0],["1984-05-02",0.6759,0.6801,0.6716,0.6759,693950.0],["1984-05-03",0.6759,0.6801,0.6716,0.6801,1872361.0],["1984-05-04",0.6801,0.6801,0.6716,0.6716,1203796.0],["1984-05-07",0.6716,0.6716,0.6674,0.6674,295611.0],["1984-05-08",0.6674,0.6801,0.6674,0.6801,450534.0],["1984-05-09",0.6801,0.6801,0.6759,0.6801,2368683.0],["1984-05-10",0.6975,0.6975,0.6755,0.6887,706762.0],["1984-05-11",0.6887,0.6931,0.6799,0.6799,669751.0],["1984-05-14",0.6799,0.6887,0.6799,0.6799,234638.0],["1984-05-15",0.6799,0.6843,0.6755,0.6799,330724.0],["1984-05-16",0.6799,0.6887,0.6755,0.6843,566074.0],["1984-05-17",0.6843,0.6843,0.6755,0.6755,252195.0],["1984-05-18",0.6755,0.6755,0.6712,0.6712,207829.0],["1984-05-21",0.6712,0.6755,0.6624,0.6624,308422.0],["1984-05-22",0.6624,0.6668,0.6624,0.6668,117675.0],["1984-05-23",0.6668,0.6668,0.658,0.6624,418031.0],["1984-05-24",0.6624,0.6668,0.6536,0.658,166785.0],["1984-05-25",0.658,0.6624,0.6536,0.6624,167023.0],["1984-05-29",0.6624,0.6624,0.6492,0.6492,109609.0],["1984-05-30",0.6492,0.6536,0.6448,0.6536,222064.0],["1984-05-31",0.6536,0.658,0.6492,0.6536,325504.0],["1984-06-01",0.658,0.6712,0.658,0.6624,197390.0],["1984-06-04",0.6624,0.6755,0.6624,0.6712,189798.0],["1984-06-05",0.6712,0.6755,0.6668,0.6712,66904.0],["1984-06-06",0.6712,0.6799,0.6668,0.6755,135943.0],["1984-06-07",0.6755,0.6843,0.6755,0.6755,158719.0],["1984-06-08",0.6755,0.6843,0.6712,0.6755,727639.0],["1984-06-11",0.6755,0.6799,0.6712,0.6755,65718.0],["1984-06-12",0.6755,0.6799,0.6712,0.6799,122183.0],["1984-06-13",0.6799,0.6799,0.6712,0.6799,120522.0],["1984-06-14",0.6799,0.6799,0.6712,0.6755,225623.0],["1984-06-15",0.6755,0.6755,0.6624,0.6624,125030.0],["1984-06-18",0.6624,0.6668,0.658,0.6624,93713.0],["1984-06-19",0.6624,0.6668,0.658,0.6624,328351.0],["1984-06-20",0.6624,0.6799,0.658,0.6799,263582.0],["1984-06-21",0.6799,0.6799,0.6712,0.6755,362040.0],["1984-06-22",0.6755,0.6755,0.6624,0.6668,202610.0],["1984-06-25",0.6668,0.6668,0.658,0.6624,107473.0],["1984-06-26",0.6624,0.6668,0.6536,0.6624,455279.0],["1984-06-27",0.6624,0.6624,0.658,0.6624,78055.0],["1984-06-28",0.658,0.658,0.6492,0.6492,316251.0],["1984-06-29",0.6492,0.6536,0.6492,0.6492,144247.0],["1984-07-02",0.6492,0.6536,0.6448,0.6536,185291.0],["1984-07-03",0.6536,0.658,0.6492,0.658,950178.0],["1984-07-05",0.658,0.658,0.6492,0.6492,270937.0],["1984-07-06",0.6492,0.658,0.6448,0.658,150178.0],["1984-07-09",0.658,0.6624,0.658,0.6624,739976.0],["1984-07-10",0.6624,0.6668,0.658,0.6624,100119.0],["1984-07-11",0.6624,0.6624,0.6536,0.658,391222.0],["1984-07-12",0.658,0.6624,0.6536,0.6624,652195.0],["1984-07-13",0.6624,0.6624,0.658,0.658,449585.0],["1984-07-16",0.658,0.6624,0.658,0.6624,224437.0],["1984-07-17",0.6624,0.6755,0.658,0.6755,967734.0],["1984-07-18",0.6755,0.6799,0.6712,0.6755,186477.0],["1984-07-19",0.6755,0.6755,0.658,0.6668,174377.0],["1984-07-20",0.6668,0.6668,0.658,0.6668,622064.0],["1984-07-23",0.6624,0.6624,0.6492,0.658,432977.0],["1984-07-24",0.658,0.6624,0.6536,0.658,276157.0],["1984-07-25",0.658,0.6668,0.6492,0.6668,146619.0],["1984-07-26",0.6668,0.6712,0.6624,0.6668,153974.0],["1984-07-27",0.6668,0.6799,0.6668,0.6799,355635.0],["1984-07-30",0.6799,0.6843,0.6755,0.6799,94899.0],["1984-07-31",0.6799,0.6843,0.6712,0.6712,149229.0],["1984-08-01",0.6755,0.6843,0.6755,0.6843,120522.0],["1984-08-02",0.6843,0.7019,0.6799,0.6975,288968.0],["1984-08-03",0.6975,0.7019,0.6931,0.6975,332147.0],["1984-08-06",0.6975,0.7062,0.6931,0.7019,414472.0],["1984-08-07",0.7019,0.7062,0.6975,0.6975,696085.0],["1984-08-08",0.6975,0.7019,0.6931,0.6975,368209.0],["1984-08-09",0.6975,0.6975,0.6887,0.6931,154448.0],["1984-08-10",0.7156,0.7156,0.6974,0.702,1608778.0],["1984-08-13",0.702,0.711,0.6974,0.7065,729063.0],["1984-08-14",0.7065,0.711,0.702,0.7065,407829.0],["1984-08-15",0.7065,0.711,0.7065,0.7065,140925.0],["1984-08-16",0.7065,0.7156,0.702,0.7156,155872.0],["1984-08-17",0.7156,0.7201,0.7156,0.7201,196441.0],["1984-08-20",0.7201,0.7246,0.7156,0.7201,80902.0],["1984-08-21",0.7201,0.7382,0.7201,0.7337,878292.0],["1984-08-22",0.7337,0.7427,0.7337,0.7382,386951.0],["1984-08-23",0.7382,0.7382,0.7291,0.7337,311744.0],["1984-08-24",0.7337,0.7337,0.7201,0.7246,138790.0],["1984-08-27",0.7246,0.7246,0.7156,0.7246,312218.0],["1984-08-28",0.7246,0.7246,0.7156,0.7201,186951.0],["1984-08-29",0.7201,0.7246,0.702,0.711,2062633.0],["1984-08-30",0.711,0.7156,0.702,0.711,576275.0],["1984-08-31",0.711,0.711,0.7065,0.711,210202.0],["1984-09-04",0.711,0.7156,0.7065,0.711,188138.0],["1984-09-05",0.711,0.711,0.702,0.711,380783.0],["1984-09-06",0.711,0.7156,0.702,0.702,232740.0],["1984-09-07",0.702,0.711,0.702,0.711,1051483.0],["1984-09-10",0.711,0.7201,0.702,0.711,169632.0],["1984-09-11",0.711,0.7156,0.702,0.7065,167972.0],["1984-09-12",0.7065,0.711,0.702,0.702,158244.0],["1984-09-13",0.702,0.711,0.702,0.711,181257.0],["1984-09-14",0.711,0.7201,0.711,0.7201,697983.0],["1984-09-17",0.7201,0.7246,0.7156,0.7156,285409.0],["1984-09-18",0.7156,0.7291,0.7156,0.7246,1489205.0],["1984-09-19",0.7246,0.7427,0.7246,0.7382,666667.0],["1984-09-20",0.7382,0.7473,0.7382,0.7427,491103.0],["1984-09-21",0.7427,0.7473,0.7337,0.7427,421115.0],["1984-09-24",0.7427,0.7473,0.7291,0.7291,326453.0],["1984-09-25",0.7291,0.7382,0.7291,0.7337,377224.0],["1984-09-26",0.7337,0.7473,0.7337,0.7473,308660.0],["1984-09-27",0.7473,0.7563,0.7473,0.7518,446026.0],["1984-09-28",0.7518,0.7563,0.7473,0.7563,600474.0],["1984-10-01",0.7563,0.7563,0.7427,0.7518,569870.0],["1984-10-02",0.7518,0.7518,0.7473,0.7473,204270.0],["1984-10-03",0.7473,0.7518,0.7473,0.7518,235350.0],["1984-10-04",0.7518,0.7563,0.7473,0.7518,126690.0],["1984-10-05",0.7518,0.7608,0.7246,0.7337,2060498.0],["1984-10-08",0.7337,0.7427,0.7337,0.7427,313405.0],["1984-10-09",0.7427,0.7473,0.7382,0.7382,302728.0],["1984-10-10",0.7382,0.7427,0.7337,0.7427,847687.0],["1984-10-11",0.7427,0.7518,0.7382,0.7427,946382.0],["1984-10-12",0.7427,0.7608,0.7427,0.7608,673072.0],["1984-10-15",0.7608,0.7744,0.7563,0.7699,874259.0],["1984-10-16",0.7699,0.7744,0.7654,0.7699,539739.0],["1984-10-17",0.7699,0.779,0.7699,0.7744,278292.0],["1984-10-18",0.7744,0.8061,0.7744,0.8016,1688256.0],["1984-10-19",0.8016,0.8152,0.8016,0.8016,875445.0],["1984-10-22",0.8016,0.8061,0.7971,0.8016,157295.0],["1984-10-23",0.8061,0.8152,0.8061,0.8152,860024.0],["1984-10-24",0.8107,0.8107,0.7925,0.8061,273310.0],["1984-10-25",0.8061,0.8061,0.8016,0.8061,348992.0],["1984-10-26",0.8016,0.8016,0.788,0.7925,695136.0],["1984-10-29",0.788,0.788,0.7835,0.788,327877.0],["1984-10-30",0.7925,0.7971,0.788,0.7925,846263.0],["1984-10-31",0.7925,0.8016,0.7925,0.7971,124081.0],["1984-11-01",0.7971,0.8061,0.7925,0.7971,324081.0],["1984-11-02",0.7971,0.8061,0.7925,0.8061,267616.0],["1984-11-05",0.7971,0.8016,0.7971,0.7971,1194306.0],["1984-11-06",0.8016,0.8016,0.7971,0.8016,1855753.0],["1984-11-07",0.8016,0.8016,0.7971,0.7971,383630.0],["1984-11-08",0.8016,0.8061,0.7971,0.8016,2868327.0],["1984-11-09",0.8107,0.82,0.8061,0.8154,1075445.0],["1984-11-12",0.8107,0.8154,0.8061,0.8107,176512.0],["1984-11-13",0.8061,0.8061,0.7968,0.8014,310083.0],["1984-11-14",0.8014,0.8154,0.7921,0.7921,136418.0],["1984-11-15",0.8014,0.8061,0.7921,0.7921,227758.0],["1984-11-16",0.7968,0.7968,0.7781,0.7874,398577.0],["1984-11-19",0.7921,0.7968,0.7874,0.7968,1113642.0],["1984-11-20",0.7921,0.8014,0.7921,0.7921,648399.0],["1984-11-21",0.7921,0.8014,0.7921,0.7968,373665.0],["1984-11-23",0.8014,0.8107,0.8014,0.8061,220878.0],["1984-11-26",0.8107,0.8107,0.8014,0.8014,258363.0],["1984-11-27",0.7968,0.8061,0.7968,0.8014,394543.0],["1984-11-28",0.8014,0.8154,0.8014,0.8107,593357.0],["1984-11-29",0.8061,0.82,0.8061,0.8154,479241.0],["1984-11-30",0.8154,0.82,0.8107,0.8107,443891.0],["1984-12-03",0.8154,0.8154,0.8107,0.8154,575563.0],["1984-12-04",0.8107,0.8154,0.8107,0.8154,192645.0],["1984-12-05",0.8107,0.8154,0.8061,0.8107,368209.0],["1984-12-06",0.8107,0.8154,0.8014,0.8014,263108.0],["1984-12-07",0.8061,0.8107,0.8014,0.8014,201186.0],["1984-12-10",0.8061,0.8107,0.8014,0.8061,109609.0],["1984-12-11",0.8107,0.8154,0.8061,0.8154,161329.0],["1984-12-12",0.8154,0.8154,0.8061,0.8107,253855.0],["1984-12-13",0.8154,0.8154,0.8061,0.8107,1448636.0],["1984-12-14",0.8154,0.8154,0.8061,0.8107,620878.0],["1984-12-17",0.8107,0.8107,0.8061,0.8061,458600.0],["1984-12-18",0.8107,0.8154,0.8107,0.8154,2377224.0],["1984-12-19",0.8154,0.82,0.8107,0.8154,632503.0],["1984-12-20",0.8107,0.8154,0.8107,0.8107,203321.0],["1984-12-21",0.8107,0.82,0.8107,0.8154,979359.0],["1984-12-24",0.82,0.8294,0.8154,0.8247,751839.0],["1984-12-26",0.8247,0.8247,0.82,0.8247,365599.0],["1984-12-27",0.8247,0.8294,0.82,0.82,222064.0],["1984-12-28",0.82,0.8294,0.82,0.8247,235350.0],["1984-12-31",0.82,0.8387,0.82,0.8387,1025148.0],["1985-01-02",0.8387,0.8387,0.82,0.8247,620641.0],["1985-01-03",0.8247,0.8247,0.8154,0.8247,340451.0],["1985-01-04",0.8247,0.8247,0.82,0.8247,525979.0],["1985-01-07",0.8294,0.8294,0.8247,0.8294,195730.0],["1985-01-08",0.8294,0.8294,0.8247,0.8294,306999.0],["1985-01-09",0.8294,0.8294,0.8154,0.8154,576750.0],["1985-01-10",0.8107,0.82,0.8107,0.82,1038434.0],["1985-01-11",0.8247,0.8387,0.8247,0.8387,484935.0],["1985-01-14",0.8387,0.8387,0.834,0.834,170581.0],["1985-01-15",0.8387,0.876,0.834,0.848,677817.0],["1985-01-16",0.8433,0.8527,0.8387,0.848,1504864.0],["1985-01-17",0.848,0.8527,0.8387,0.848,695374.0],["1985-01-18",0.8527,0.8573,0.848,0.8527,1088019.0],["1985-01-21",0.848,0.8573,0.848,0.848,638434.0],["1985-01-22",0.848,0.8527,0.848,0.848,204745.0],["1985-01-23",0.8527,0.862,0.848,0.8527,458126.0],["1985-01-24",0.8573,0.8573,0.848,0.848,208778.0],["1985-01-25",0.8573,0.862,0.8527,0.8573,765362.0],["1985-01-28",0.8573,0.8573,0.848,0.8573,719098.0],["1985-01-29",0.8573,0.8573,0.8527,0.8527,155635.0],["1985-01-30",0.8573,0.8573,0.8527,0.8573,361566.0],["1985-01-31",0.8573,0.8573,0.848,0.848,918861.0],["1985-02-01",0.8527,0.8527,0.848,0.8527,279004.0],["1985-02-04",0.848,0.8527,0.8433,0.8527,222301.0],["1985-02-05",0.8527,0.8527,0.848,0.8527,542823.0],["1985-02-06",0.8527,0.8573,0.848,0.8527,1231317.0],["1985-02-07",0.8573,0.862,0.8527,0.862,2545670.0],["1985-02-08",0.8618,0.8714,0.857,0.8666,1897272.0],["1985-02-11",0.8714,0.8714,0.857,0.857,1107473.0],["1985-02-12",0.857,0.8666,0.857,0.857,933096.0],["1985-02-13",0.857,0.8666,0.857,0.8618,579359.0],["1985-02-14",0.8666,0.8714,0.857,0.8666,606168.0],["1985-02-15",0.8714,0.8714,0.8618,0.8618,1407829.0],["1985-02-19",0.8666,0.8714,0.8618,0.8618,436299.0],["1985-02-20",0.8666,0.8714,0.8618,0.8666,184104.0],["1985-02-21",0.8666,0.8666,0.8618,0.8618,336892.0],["1985-02-22",0.8666,0.8714,0.8618,0.8714,665480.0],["1985-02-25",0.8666,0.8714,0.8618,0.8666,454804.0],["1985-02-26",0.8666,0.8714,0.8666,0.8714,192645.0],["1985-02-27",0.8666,0.8714,0.8618,0.8714,355635.0],["1985-02-28",0.8666,0.8666,0.8618,0.8618,184579.0],["1985-03-01",0.8666,0.8714,0.8618,0.8618,172954.0],["1985-03-04",0.8666,0.8666,0.857,0.8618,209490.0],["1985-03-05",0.8618,0.8618,0.857,0.8618,478292.0],["1985-03-06",0.8618,0.8618,0.857,0.8618,258363.0],["1985-03-07",0.8618,0.8666,0.8522,0.8666,176275.0],["1985-03-08",0.8666,0.8666,0.8618,0.8618,148043.0],["1985-03-11",0.8666,0.8666,0.857,0.8618,181732.0],["1985-03-12",0.857,0.8618,0.857,0.8618,310558.0],["1985-03-13",0.8618,0.8666,0.8618,0.8666,361566.0],["1985-03-14",0.8618,0.8666,0.8618,0.8618,172479.0],["1985-03-15",0.8618,0.8714,0.8618,0.8666,220403.0],["1985-03-18",0.8714,0.8714,0.8666,0.8714,265718.0],["1985-03-19",0.8714,0.8714,0.8666,0.8714,148280.0],["1985-03-20",0.8714,0.8714,0.8666,0.8714,474021.0],["1985-03-21",0.8714,0.8809,0.8666,0.8762,582206.0],["1985-03-22",0.8714,0.8857,0.8714,0.8857,679478.0],["1985-03-25",0.8857,0.8857,0.8762,0.8809,436536.0],["1985-03-26",0.8809,0.8857,0.8762,0.8809,312693.0],["1985-03-27",0.8809,0.8953,0.8809,0.8905,538316.0],["1985-03-28",0.8953,0.8953,0.8905,0.8953,180546.0],["1985-03-29",0.8953,0.9001,0.8905,0.9001,358482.0],["1985-04-01",0.9049,0.9097,0.9001,0.9049,814947.0],["1985-04-02",0.9097,0.9145,0.9049,0.9097,308185.0],["1985-04-03",0.9145,0.9145,0.9049,0.9049,410202.0],["1985-04-04",0.9097,0.9097,0.9001,0.9097,703440.0],["1985-04-08",0.9097,0.9097,0.9001,0.9097,398339.0],["1985-04-09",0.9097,0.9097,0.8953,0.9001,486358.0],["1985-04-10",0.9049,0.9145,0.9001,0.9145,756346.0],["1985-04-11",0.9192,0.924,0.9192,0.9192,1106050.0],["1985-04-12",0.9192,0.9288,0.9192,0.924,1051720.0],["1985-04-15",0.9288,0.9336,0.924,0.9336,280664.0],["1985-04-16",0.9336,0.9384,0.9288,0.9336,892289.0],["1985-04-17",0.9336,0.9528,0.9288,0.9384,146382.0],["1985-04-18",0.9384,0.9432,0.9336,0.9384,215658.0],["1985-04-19",0.9336,0.948,0.9336,0.948,653618.0],["1985-04-22",0.9432,0.9623,0.9432,0.9623,1161091.0],["1985-04-23",0.9575,0.9767,0.9575,0.9719,771056.0],["1985-04-24",0.9719,0.9767,0.9671,0.9767,569158.0],["1985-04-25",0.9767,0.9815,0.9719,0.9719,366074.0],["1985-04-26",0.9719,0.9863,0.9719,0.9815,767972.0],["1985-04-29",0.9863,0.9863,0.9767,0.9863,677106.0],["1985-04-30",0.9815,0.9863,0.9719,0.9719,610676.0],["1985-05-01",0.9719,0.9815,0.9671,0.9767,685409.0],["1985-05-02",0.9719,0.9767,0.9671,0.9767,552550.0],["1985-05-03",0.9767,0.9863,0.9767,0.9815,410676.0],["1985-05-06",0.9767,0.9958,0.9767,0.9958,1113879.0],["1985-05-07",0.9958,1.0006,0.9911,0.9958,1276631.0],["1985-05-08",0.9911,0.9958,0.9767,0.9815,538790.0],["1985-05-09",0.9815,0.9863,0.9767,0.9815,869276.0],["1985-05-10",0.9779,0.9976,0.9779,0.9927,766548.0],["1985-05-13",0.9927,1.0074,0.9927,0.9927,865955.0],["1985-05-14",0.9976,1.0025,0.9927,0.9927,274259.0],["1985-05-15",0.9927,1.0025,0.9927,1.0025,324555.0],["1985-05-16",1.0074,1.0173,1.0025,1.0173,941163.0],["1985-05-17",1.0222,1.0566,1.0222,1.0517,1648161.0],["1985-05-20",1.0664,1.0811,1.0615,1.0811,2267141.0],["1985-05-21",1.0762,1.0762,1.0664,1.0664,1726690.0],["1985-05-22",1.0664,1.0664,1.0369,1.0369,651483.0],["1985-05-23",1.032,1.0467,1.032,1.0467,614472.0],["1985-05-24",1.0467,1.0566,1.0467,1.0517,265480.0],["1985-05-28",1.0517,1.0762,1.0517,1.0762,1349229.0],["1985-05-29",1.0713,1.0811,1.0713,1.0811,553737.0],["1985-05-30",1.091,1.0959,1.0861,1.091,525979.0],["1985-05-31",1.0959,1.1008,1.091,1.1008,643891.0],["1985-06-03",1.1155,1.1254,1.1008,1.1057,600949.0],["1985-06-04",1.1008,1.1057,1.091,1.1008,1165599.0],["1985-06-05",1.1008,1.1057,1.091,1.1008,646026.0],["1985-06-06",1.091,1.0959,1.0762,1.0861,830605.0],["1985-06-07",1.0811,1.0861,1.0566,1.0615,1084698.0],["1985-06-10",1.0615,1.0861,1.0615,1.0762,1693713.0],["1985-06-11",1.0762,1.0811,1.0713,1.0811,2187663.0],["1985-06-12",1.0811,1.091,1.0811,1.0861,2296560.0],["1985-06-13",1.0811,1.0861,1.0811,1.0861,590036.0],["1985-06-14",1.0861,1.091,1.0811,1.0861,807117.0],["1985-06-17",1.0861,1.091,1.0861,1.0861,563227.0],["1985-06-18",1.0861,1.0959,1.0861,1.091,1382444.0],["1985-06-19",1.0959,1.1008,1.091,1.091,1107711.0],["1985-06-20",1.091,1.0959,1.091,1.0959,651008.0],["1985-06-21",1.091,1.0959,1.0861,1.091,950652.0],["1985-06-24",1.091,1.1008,1.0861,1.1008,817794.0],["1985-06-25",1.1008,1.1106,1.0959,1.1057,1501305.0],["1985-06-26",1.1057,1.1106,1.1057,1.1106,1437485.0],["1985-06-27",1.1106,1.1106,1.1057,1.1106,1051957.0],["1985-06-28",1.1106,1.1205,1.1106,1.1155,1826335.0],["1985-07-01",1.1155,1.1254,1.1106,1.1254,652432.0],["1985-07-02",1.1254,1.1352,1.1205,1.1254,797390.0],["1985-07-03",1.1254,1.1401,1.1106,1.1303,1265243.0],["1985-07-05",1.1254,1.1401,1.0959,1.1352,606643.0],["1985-07-08",1.1401,1.1401,1.1303,1.1352,272361.0],["1985-07-09",1.1352,1.1401,1.1303,1.1352,415421.0],["1985-07-10",1.1303,1.145,1.1303,1.1401,1695848.0],["1985-07-11",1.145,1.145,1.1401,1.145,1369395.0],["1985-07-12",1.1401,1.145,1.1352,1.1401,552313.0],["1985-07-15",1.1352,1.1401,1.1352,1.1401,421827.0],["1985-07-16",1.1352,1.1401,1.1352,1.1352,764176.0],["1985-07-17",1.1401,1.145,1.1401,1.145,270463.0],["1985-07-18",1.145,1.1598,1.1401,1.1401,1763464.0],["1985-07-19",1.1401,1.1499,1.1352,1.1401,440095.0],["1985-07-22",1.1352,1.1401,1.1254,1.1254,310083.0],["1985-07-23",1.1303,1.1303,1.0861,1.1057,1093950.0],["1985-07-24",1.1106,1.1106,1.0615,1.0762,972242.0],["1985-07-25",1.1008,1.1057,1.0861,1.0959,2450771.0],["1985-07-26",1.1008,1.1008,1.0861,1.0959,629419.0],["1985-07-29",1.091,1.0959,1.0713,1.0762,2085409.0],["1985-07-30",1.0811,1.0861,1.0713,1.0811,1897272.0],["1985-07-31",1.0861,1.091,1.0762,1.0811,1081613.0],["1985-08-01",1.0811,1.091,1.0762,1.0861,849348.0],["1985-08-02",1.0861,1.0861,1.0762,1.0811,462633.0],["1985-08-05",1.0811,1.0811,1.0615,1.0762,876868.0],["1985-08-06",1.0713,1.0811,1.0713,1.0762,414947.0],["1985-08-07",1.0762,1.0811,1.0713,1.0811,906524.0],["1985-08-08",1.0811,1.091,1.0762,1.0811,2298695.0],["1985-08-09",1.0861,1.091,1.0811,1.0861,2223013.0],["1985-08-12",1.0824,1.0875,1.0774,1.0824,811625.0],["1985-08-13",1.0824,1.0925,1.0774,1.0875,924318.0],["1985-08-14",1.0925,1.1026,1.0875,1.0925,216370.0],["1985-08-15",1.0925,1.1076,1.0925,1.1076,596204.0],["1985-08-16",1.1076,1.1076,1.1026,1.1026,215896.0],["1985-08-19",1.1076,1.1177,1.1026,1.1076,1367972.0],["1985-08-20",1.1076,1.1177,1.1076,1.1076,719098.0],["1985-08-21",1.1126,1.1126,1.1026,1.1026,182444.0],["1985-08-22",1.1026,1.1277,1.0925,1.0925,467853.0],["1985-08-23",1.0925,1.1076,1.0925,1.1076,220878.0],["1985-08-26",1.1026,1.1026,1.0925,1.0975,288256.0],["1985-08-27",1.1026,1.1026,1.0925,1.0975,369158.0],["1985-08-28",1.1026,1.1126,1.0975,1.1126,173191.0],["1985-08-29",1.1126,1.1126,1.1026,1.1026,417082.0],["1985-08-30",1.1076,1.1177,1.1026,1.1177,492052.0],["1985-09-03",1.1177,1.1177,1.1126,1.1126,156346.0],["1985-09-04",1.1177,1.1177,1.0975,1.1076,271649.0],["1985-09-05",1.1126,1.1177,1.1076,1.1126,196916.0],["1985-09-06",1.1076,1.1126,1.1026,1.1076,614472.0],["1985-09-09",1.1076,1.1076,1.0975,1.1076,142823.0],["1985-09-10",1.1076,1.1126,1.0925,1.1026,804745.0],["1985-09-11",1.0925,1.1026,1.0875,1.0875,404508.0],["1985-09-12",1.0522,1.0875,1.0472,1.0472,868802.0],["1985-09-13",1.0573,1.0673,1.0472,1.0573,944484.0],["1985-09-16",1.0623,1.0724,1.0623,1.0673,511744.0],["1985-09-17",1.0724,1.0724,1.0623,1.0673,339976.0],["1985-09-18",1.0673,1.0724,1.0623,1.0724,529537.0],["1985-09-19",1.0724,1.0774,1.0673,1.0724,225623.0],["1985-09-20",1.0774,1.0824,1.0724,1.0774,348517.0],["1985-09-23",1.0824,1.0875,1.0824,1.0824,113167.0],["1985-09-24",1.0875,1.0875,1.0724,1.0724,1068565.0],["1985-09-25",1.0724,1.0774,1.0623,1.0623,188849.0],["1985-09-26",1.0623,1.0673,1.0321,1.0422,580308.0],["1985-09-30",1.022,1.0371,1.0069,1.0371,730249.0],["1985-10-01",1.0371,1.0573,1.0271,1.0522,381020.0],["1985-10-02",1.0623,1.0623,1.0522,1.0522,205219.0],["1985-10-03",1.0573,1.0623,1.0472,1.0573,536655.0],["1985-10-04",1.0522,1.0573,1.0472,1.0522,396204.0],["1985-10-07",1.0573,1.0623,1.0472,1.0472,355872.0],["1985-10-08",1.0522,1.0623,1.0522,1.0522,241044.0],["1985-10-09",1.0472,1.0522,1.0422,1.0522,438909.0],["1985-10-10",1.0522,1.0522,1.0472,1.0472,144247.0],["1985-10-11",1.0522,1.0623,1.0472,1.0623,244840.0],["1985-10-14",1.0573,1.0673,1.022,1.0623,392171.0],["1985-10-15",1.0673,1.0724,1.0623,1.0623,199051.0],["1985-10-16",1.0623,1.0724,1.0623,1.0623,214235.0],["1985-10-17",1.0623,1.0774,1.0623,1.0724,639383.0],["1985-10-18",1.0774,1.0774,1.0673,1.0673,350652.0],["1985-10-21",1.0774,1.0925,1.0724,1.0824,240569.0],["1985-10-22",1.0824,1.1026,1.0824,1.0875,386240.0],["1985-10-23",1.0925,1.0975,1.0875,1.0925,237722.0],["1985-10-24",1.0925,1.1177,1.0925,1.1177,503915.0],["1985-10-25",1.1076,1.1076,1.0975,1.1026,230368.0],["1985-10-28",1.1026,1.1026,1.0925,1.0975,257651.0],["1985-10-29",1.1026,1.1277,1.0975,1.1227,498932.0],["1985-10-30",1.1328,1.1378,1.1277,1.1328,386714.0],["1985-10-31",1.1328,1.1429,1.1328,1.1429,833689.0],["1985-11-01",1.1378,1.1429,1.1328,1.1429,375801.0],["1985-11-04",1.1429,1.1429,1.1227,1.1277,1464057.0],["1985-11-05",1.1227,1.1277,1.1177,1.1277,1248161.0],["1985-11-06",1.1277,1.1328,1.1227,1.1277,529300.0],["1985-11-07",1.1277,1.1328,1.1227,1.1277,828470.0],["1985-11-08",1.1395,1.1447,1.1137,1.1395,402610.0],["1985-11-11",1.1447,1.155,1.1343,1.155,536655.0],["1985-11-12",1.1601,1.1756,1.155,1.1704,446026.0],["1985-11-13",1.1653,1.1704,1.155,1.1601,466667.0],["1985-11-14",1.1601,1.2117,1.1601,1.1704,350890.0],["1985-11-15",1.1653,1.1756,1.1601,1.1653,954923.0],["1985-11-18",1.1704,1.1704,1.1601,1.1704,479715.0],["1985-11-19",1.1653,1.1704,1.1653,1.1704,183155.0],["1985-11-20",1.1704,1.1704,1.1601,1.1653,329775.0],["1985-11-21",1.1704,1.1756,1.1601,1.1704,384104.0],["1985-11-22",1.1704,1.1756,1.1653,1.1704,265955.0],["1985-11-25",1.1653,1.1704,1.1498,1.155,311981.0],["1985-11-26",1.1447,1.1601,1.1447,1.155,418268.0],["1985-11-27",1.1498,1.1601,1.1447,1.155,310795.0],["1985-11-29",1.1601,1.1601,1.1343,1.1498,678766.0],["1985-12-02",1.1447,1.1498,1.1292,1.1395,257651.0],["1985-12-03",1.1447,1.1447,1.1343,1.1343,269276.0],["1985-12-04",1.1343,1.1343,1.1189,1.1343,1766785.0],["1985-12-05",1.1343,1.1395,1.1292,1.1343,801661.0],["1985-12-06",1.1343,1.1343,1.124,1.1343,201661.0],["1985-12-09",1.1343,1.1447,1.1292,1.1343,579359.0],["1985-12-10",1.1395,1.1447,1.1343,1.1395,865955.0],["1985-12-11",1.1447,1.1498,1.1395,1.1447,298932.0],["1985-12-12",1.1447,1.1498,1.1292,1.1498,883511.0],["1985-12-13",1.1498,1.1653,1.1447,1.1653,453144.0],["1985-12-16",1.1601,1.1756,1.155,1.1756,637011.0],["1985-12-17",1.1756,1.1962,1.1704,1.1962,909609.0],["1985-12-18",1.1962,1.2014,1.1859,1.1911,421590.0],["1985-12-19",1.1911,1.2014,1.1756,1.1756,911032.0],["1985-12-20",1.1653,1.1756,1.1601,1.1756,2467378.0],["1985-12-23",1.1653,1.1704,1.1343,1.1498,378885.0],["1985-12-24",1.1498,1.155,1.1343,1.1395,297983.0],["1985-12-26",1.1447,1.1447,1.1343,1.1447,226097.0],["1985-12-27",1.1395,1.155,1.1395,1.1498,203321.0],["1985-12-30",1.1498,1.1601,1.1447,1.1601,214947.0],["1985-12-31",1.155,1.1653,1.155,1.155,348754.0],["1986-01-02",1.1601,1.1601,1.1498,1.155,496323.0],["1986-01-03",1.1601,1.1704,1.155,1.1653,685172.0],["1986-01-06",1.1704,1.1704,1.1601,1.1653,319098.0],["1986-01-07",1.1704,1.1911,1.1704,1.1911,1225148.0],["1986-01-08",1.1911,1.2014,1.1601,1.1601,487070.0],["1986-01-09",1.1601,1.1653,1.124,1.1498,473310.0],["1986-01-10",1.1447,1.1653,1.1447,1.155,322657.0],["1986-01-13",1.155,1.1601,1.1447,1.1447,893001.0],["1986-01-14",1.1447,1.1498,1.1447,1.1447,856465.0],["1986-01-15",1.1498,1.1601,1.1447,1.155,302254.0],["1986-01-16",1.155,1.1653,1.1498,1.1498,675445.0],["1986-01-17",1.155,1.1756,1.1498,1.1704,398339.0],["1986-01-20",1.1653,1.1653,1.155,1.1653,153499.0],["1986-01-21",1.1653,1.1704,1.1601,1.1653,329063.0],["1986-01-22",1.1704,1.1704,1.1447,1.1447,340451.0],["1986-01-23",1.1498,1.1601,1.1447,1.1498,400474.0],["1986-01-24",1.155,1.1704,1.155,1.1704,399288.0],["1986-01-27",1.1704,1.2323,1.1704,1.1911,507473.0],["1986-01-28",1.1962,1.2117,1.1911,1.2065,520047.0],["1986-01-29",1.2065,1.2323,1.2065,1.222,936655.0],["1986-01-30",1.2168,1.222,1.2117,1.2168,190510.0],["1986-01-31",1.2117,1.222,1.2065,1.222,474259.0],["1986-02-03",1.2168,1.2323,1.2168,1.2323,489917.0],["1986-02-04",1.2272,1.2375,1.222,1.2375,725267.0],["1986-02-05",1.2375,1.2375,1.2272,1.2272,266192.0],["1986-02-06",1.2323,1.2375,1.2272,1.2375,395492.0],["1986-02-07",1.2323,1.2375,1.2168,1.2323,3155397.0],["1986-02-10",1.2338,1.2391,1.2285,1.2338,1234875.0],["1986-02-11",1.2338,1.2391,1.2285,1.2338,552550.0],["1986-02-12",1.2338,1.2443,1.2285,1.2391,234875.0],["1986-02-13",1.2443,1.2443,1.2338,1.2391,333096.0],["1986-02-14",1.2443,1.2496,1.2338,1.2496,357533.0],["1986-02-18",1.2443,1.276,1.2391,1.276,420641.0],["1986-02-19",1.276,1.2812,1.2602,1.2602,432503.0],["1986-02-20",1.2602,1.276,1.2549,1.276,694425.0],["1986-02-21",1.276,1.2971,1.2707,1.2971,998339.0],["1986-02-24",1.2918,1.3076,1.2812,1.3023,1402372.0],["1986-02-25",1.3076,1.3076,1.2865,1.2918,838671.0],["1986-02-26",1.2865,1.2971,1.2812,1.2812,512930.0],["1986-02-27",1.2971,1.3023,1.2865,1.2971,974852.0],["1986-02-28",1.3076,1.3129,1.276,1.2971,542112.0],["1986-03-03",1.2971,1.2971,1.276,1.2812,688493.0],["1986-03-04",1.2812,1.2865,1.2707,1.2865,927165.0],["1986-03-05",1.2812,1.2812,1.2654,1.2707,767497.0],["1986-03-06",1.2707,1.2971,1.2707,1.2812,649585.0],["1986-03-07",1.276,1.2918,1.276,1.2865,1040332.0],["1986-03-10",1.2865,1.2918,1.2865,1.2918,538078.0],["1986-03-11",1.2918,1.3076,1.2812,1.3076,772716.0],["1986-03-12",1.3076,1.3182,1.2971,1.3076,660973.0],["1986-03-13",1.3023,1.3129,1.2971,1.3023,731910.0],["1986-03-14",1.3023,1.3182,1.3023,1.3129,656228.0],["1986-03-17",1.3076,1.3234,1.3023,1.3182,1467616.0],["1986-03-18",1.3129,1.3129,1.3023,1.3076,605931.0],["1986-03-19",1.3129,1.3182,1.3023,1.3076,848399.0],["1986-03-20",1.3076,1.3076,1.2971,1.2971,340451.0],["1986-03-21",1.3076,1.3182,1.2918,1.2918,1241518.0],["1986-03-24",1.2971,1.3234,1.2918,1.3234,694187.0],["1986-03-25",1.3182,1.334,1.3076,1.3287,1309134.0],["1986-03-26",1.3392,1.3603,1.334,1.3551,784816.0],["1986-03-27",1.3551,1.3762,1.3498,1.3709,548043.0],["1986-03-31",1.3709,1.3972,1.3656,1.3867,847924.0],["1986-04-01",1.3814,1.392,1.3709,1.3814,856702.0],["1986-04-02",1.3762,1.3867,1.3603,1.3867,543772.0],["1986-04-03",1.4078,1.4078,1.3709,1.3709,409490.0],["1986-04-04",1.3762,1.3867,1.3603,1.3656,438197.0],["1986-04-07",1.3551,1.3603,1.3392,1.3551,671174.0],["1986-04-08",1.3603,1.3709,1.3551,1.3709,932147.0],["1986-04-09",1.3762,1.3814,1.2918,1.3762,1363938.0],["1986-04-10",1.3814,1.3867,1.3709,1.3814,758482.0],["1986-04-11",1.3762,1.3814,1.3551,1.3656,595967.0],["1986-04-14",1.3603,1.3656,1.3498,1.3551,484460.0],["1986-04-15",1.3551,1.3656,1.3498,1.3603,235587.0],["1986-04-16",1.3656,1.3762,1.3603,1.3709,409253.0],["1986-04-17",1.3709,1.3814,1.3603,1.3814,681613.0],["1986-04-18",1.3814,1.3867,1.3761,1.3814,344247.0],["1986-04-21",1.3814,1.392,1.3761,1.3814,586477.0],["1986-04-22",1.3867,1.3867,1.3709,1.3814,613998.0],["1986-04-23",1.3814,1.3814,1.3498,1.3551,1226097.0],["1986-04-24",1.3551,1.3656,1.3498,1.3498,769158.0],["1986-04-25",1.3498,1.3498,1.334,1.3445,267853.0],["1986-04-28",1.3445,1.3551,1.3287,1.334,270225.0],["1986-04-29",1.3287,1.3392,1.2654,1.3076,587189.0],["1986-04-30",1.2971,1.3023,1.2812,1.2865,687307.0],["1986-05-01",1.2654,1.276,1.2496,1.2654,720996.0],["1986-05-02",1.276,1.2865,1.2602,1.2707,352076.0],["1986-05-05",1.2971,1.3287,1.2918,1.3287,345433.0],["1986-05-06",1.3498,1.3498,1.3182,1.3392,502017.0],["1986-05-07",1.3392,1.3392,1.2971,1.3076,845077.0],["1986-05-08",1.3076,1.3287,1.3076,1.3234,335943.0],["1986-05-09",1.3129,1.3287,1.3076,1.3234,3036773.0],["1986-05-12",1.3105,1.3213,1.3051,1.3105,2467378.0],["1986-05-13",1.3159,1.3159,1.2835,1.2889,397390.0],["1986-05-14",1.2835,1.2997,1.2835,1.2943,314828.0],["1986-05-15",1.2943,1.2997,1.2781,1.2943,235824.0],["1986-05-16",1.2943,1.2943,1.2619,1.2619,672361.0],["1986-05-19",1.2673,1.2889,1.2673,1.2781,1804270.0],["1986-05-20",1.2781,1.2889,1.2727,1.2889,303915.0],["1986-05-21",1.2889,1.2943,1.2835,1.2835,252906.0],["1986-05-22",1.2889,1.3105,1.2889,1.2943,401898.0],["1986-05-23",1.3051,1.3105,1.2943,1.3051,442467.0],["1986-05-27",1.3051,1.3267,1.2997,1.3213,325979.0],["1986-05-28",1.3213,1.3482,1.3159,1.3267,349941.0],["1986-05-29",1.3321,1.3482,1.3213,1.3482,244603.0],["1986-05-30",1.3428,1.3482,1.3267,1.3428,441281.0],["1986-06-02",1.3482,1.3644,1.3374,1.3428,231317.0],["1986-06-03",1.3428,1.3482,1.3267,1.3374,335706.0],["1986-06-04",1.3374,1.3374,1.2727,1.2889,485172.0],["1986-06-05",1.2889,1.2997,1.2727,1.2997,219217.0],["1986-06-06",1.2997,1.3051,1.2835,1.2943,229181.0],["1986-06-09",1.2835,1.2835,1.2619,1.2673,370107.0],["1986-06-10",1.2566,1.2673,1.2566,1.2619,363227.0],["1986-06-11",1.2619,1.2727,1.2566,1.2673,911981.0],["1986-06-12",1.2619,1.2781,1.2619,1.2673,528351.0],["1986-06-13",1.2781,1.2943,1.2781,1.2943,977699.0],["1986-06-16",1.2943,1.2997,1.2673,1.2781,842467.0],["1986-06-17",1.2835,1.2889,1.2781,1.2835,991696.0],["1986-06-18",1.2835,1.2835,1.2781,1.2835,108185.0],["1986-06-19",1.2781,1.2889,1.2781,1.2835,417794.0],["1986-06-20",1.2835,1.2943,1.2781,1.2943,755160.0],["1986-06-23",1.2943,1.2997,1.2835,1.2943,708897.0],["1986-06-24",1.2997,1.3267,1.2943,1.3105,786714.0],["1986-06-25",1.3105,1.3321,1.3105,1.3267,434401.0],["1986-06-26",1.3267,1.3321,1.3159,1.3267,557533.0],["1986-06-27",1.3321,1.3374,1.3213,1.3267,193594.0],["1986-06-30",1.3321,1.3644,1.3267,1.359,239146.0],["1986-07-01",1.3428,1.3698,1.3428,1.3644,477817.0],["1986-07-02",1.3644,1.3644,1.3159,1.3536,1938553.0],["1986-07-03",1.3536,1.359,1.3321,1.3536,1059549.0],["1986-07-07",1.3482,1.3536,1.3374,1.3536,470700.0],["1986-07-08",1.3428,1.3428,1.3321,1.3428,635587.0],["1986-07-09",1.3374,1.359,1.3321,1.359,367497.0],["1986-07-10",1.3536,1.359,1.3482,1.3536,243654.0],["1986-07-11",1.3536,1.386,1.3536,1.386,281613.0],["1986-07-14",1.386,1.4237,1.3752,1.4237,1369158.0],["1986-07-15",1.4345,1.4345,1.3914,1.4237,1442467.0],["1986-07-16",1.4129,1.4237,1.4076,1.4129,413286.0],["1986-07-17",1.4183,1.4183,1.3968,1.4183,861922.0],["1986-07-18",1.4129,1.4237,1.4076,1.4129,753737.0],["1986-07-21",1.4183,1.4237,1.4022,1.4183,1316489.0],["1986-07-22",1.4183,1.4345,1.4183,1.4345,636773.0],["1986-07-23",1.4345,1.4561,1.4291,1.4561,630368.0],["1986-07-24",1.4561,1.4777,1.4507,1.4777,465718.0],["1986-07-25",1.4777,1.4992,1.4777,1.4938,832503.0],["1986-07-28",1.4992,1.5046,1.4507,1.4615,473072.0],["1986-07-29",1.4561,1.4884,1.4453,1.4777,493476.0],["1986-07-30",1.4884,1.5046,1.4777,1.4992,621827.0],["1986-07-31",1.4884,1.4938,1.4831,1.4831,412811.0],["1986-08-01",1.4831,1.4831,1.4615,1.4615,967972.0],["1986-08-04",1.4669,1.4777,1.4561,1.4777,957770.0],["1986-08-05",1.4777,1.4777,1.4561,1.4615,1681851.0],["1986-08-06",1.4615,1.4723,1.4507,1.4615,1080427.0],["1986-08-07",1.4615,1.4777,1.4507,1.4669,1046975.0],["1986-08-08",1.4669,1.4938,1.4669,1.4723,8941874.0],["1986-08-11",1.4866,1.4866,1.4646,1.4866,1094187.0],["1986-08-12",1.4921,1.4976,1.4811,1.4976,442230.0],["1986-08-13",1.4976,1.5031,1.4811,1.4976,2728351.0],["1986-08-14",1.4976,1.5196,1.4976,1.5196,1356584.0],["1986-08-15",1.5196,1.5251,1.5086,1.5196,920522.0],["1986-08-18",1.5141,1.5361,1.5141,1.5251,1541400.0],["1986-08-19",1.5306,1.5582,1.5306,1.5582,1109134.0],["1986-08-20",1.5527,1.6132,1.5472,1.5967,1205457.0],["1986-08-21",1.6077,1.6297,1.5912,1.6022,1325030.0],["1986-08-22",1.5967,1.6187,1.5857,1.6187,953025.0],["1986-08-25",1.6187,1.6187,1.6022,1.6077,589561.0],["1986-08-26",1.6077,1.6242,1.5967,1.6132,807829.0],["1986-08-27",1.6132,1.6242,1.6022,1.6132,415184.0],["1986-08-28",1.6132,1.6132,1.5802,1.5802,1133096.0],["1986-08-29",1.5802,1.6022,1.5802,1.5967,964413.0],["1986-09-02",1.6022,1.6022,1.5582,1.5857,567497.0],["1986-09-03",1.5802,1.5857,1.5582,1.5692,1142112.0],["1986-09-04",1.5637,1.5747,1.5582,1.5692,1281613.0],["1986-09-05",1.5637,1.5637,1.5251,1.5361,547094.0],["1986-09-08",1.5196,1.5251,1.4535,1.4756,704864.0],["1986-09-09",1.4811,1.4976,1.4535,1.4646,986002.0],["1986-09-10",1.4701,1.4756,1.4315,1.448,782918.0],["1986-09-11",1.448,1.448,1.371,1.404,1163938.0],["1986-09-12",1.393,1.4205,1.3765,1.3875,1265006.0],["1986-09-15",1.3875,1.404,1.3875,1.3985,579122.0],["1986-09-16",1.393,1.3985,1.3875,1.3985,316726.0],["1986-09-17",1.393,1.437,1.3875,1.3875,720522.0],["1986-09-18",1.393,1.4205,1.3875,1.4095,818743.0],["1986-09-19",1.404,1.437,1.3985,1.437,494662.0],["1986-09-22",1.426,1.4425,1.4205,1.437,335706.0],["1986-09-23",1.4425,1.448,1.4315,1.437,1583155.0],["1986-09-24",1.437,1.4646,1.4315,1.4591,678055.0],["1986-09-25",1.4591,1.4701,1.437,1.437,422064.0],["1986-09-26",1.437,1.4425,1.415,1.4315,443654.0],["1986-09-29",1.415,1.4205,1.3875,1.4095,396441.0],["1986-09-30",1.3985,1.415,1.393,1.3985,369395.0],["1986-10-01",1.4095,1.4205,1.3985,1.4205,440807.0],["1986-10-02",1.4205,1.4205,1.3765,1.404,249822.0],["1986-10-03",1.4095,1.4205,1.3985,1.415,379359.0],["1986-10-06",1.4095,1.426,1.4095,1.4205,253381.0],["1986-10-07",1.4205,1.4315,1.4095,1.4095,234638.0],["1986-10-08",1.404,1.4205,1.404,1.415,236773.0],["1986-10-09",1.4095,1.4205,1.4095,1.4095,170344.0],["1986-10-10",1.4205,1.426,1.415,1.4205,140214.0],["1986-10-13",1.4425,1.4425,1.415,1.4425,603796.0],["1986-10-14",1.437,1.448,1.415,1.4315,166074.0],["1986-10-15",1.426,1.437,1.4095,1.426,339502.0],["1986-10-16",1.437,1.4591,1.4315,1.4535,376512.0],["1986-10-17",1.4535,1.4535,1.437,1.437,334994.0],["1986-10-20",1.4591,1.4646,1.4315,1.4591,373191.0],["1986-10-21",1.4591,1.4646,1.4425,1.4646,341400.0],["1986-10-22",1.4591,1.4701,1.4535,1.4535,242230.0],["1986-10-23",1.4591,1.4646,1.4535,1.4646,850534.0],["1986-10-24",1.4646,1.4756,1.4535,1.4701,772242.0],["1986-10-27",1.4701,1.4756,1.4535,1.4756,444365.0],["1986-10-28",1.4756,1.4921,1.4756,1.4866,1825148.0],["1986-10-29",1.4866,1.5031,1.4866,1.4976,855042.0],["1986-10-30",1.5086,1.5196,1.5031,1.5196,990747.0],["1986-10-31",1.5141,1.5251,1.5086,1.5251,537129.0],["1986-11-03",1.5251,1.5361,1.5251,1.5361,773428.0],["1986-11-04",1.5306,1.5361,1.5196,1.5361,620166.0],["1986-11-05",1.5306,1.5637,1.5306,1.5527,1769158.0],["1986-11-06",1.5471,1.5637,1.5471,1.5582,6026097.0],["1986-11-07",1.5503,1.5559,1.5391,1.5503,1709846.0],["1986-11-10",1.5503,1.5952,1.5447,1.5559,1697746.0],["1986-11-11",1.5615,1.5784,1.5559,1.5671,874496.0],["1986-11-12",1.5671,1.5784,1.5615,1.5728,1349466.0],["1986-11-13",1.5784,1.5896,1.5559,1.5615,2212100.0],["1986-11-14",1.5615,1.5784,1.5334,1.5728,2020166.0],["1986-11-17",1.5728,1.5896,1.5559,1.5784,494899.0],["1986-11-18",1.5784,1.584,1.5334,1.5391,603321.0],["1986-11-19",1.5278,1.5391,1.511,1.5278,415421.0],["1986-11-20",1.5391,1.5728,1.5278,1.5728,448636.0],["1986-11-21",1.5615,1.6121,1.5334,1.5952,1706762.0],["1986-11-24",1.584,1.6008,1.5784,1.6008,939502.0],["1986-11-25",1.6008,1.6008,1.584,1.6008,289680.0],["1986-11-26",1.6009,1.6009,1.584,1.5896,386714.0],["1986-11-28",1.5896,1.6121,1.584,1.6121,447212.0],["1986-12-01",1.6065,1.6065,1.5784,1.6065,910558.0],["1986-12-02",1.6065,1.6402,1.6065,1.6346,1009490.0],["1986-12-03",1.6346,1.6346,1.6065,1.6177,704389.0],["1986-12-04",1.6233,1.6346,1.6177,1.6289,688019.0],["1986-12-05",1.6289,1.6346,1.5896,1.6177,413049.0],["1986-12-08",1.6233,1.6289,1.6009,1.6289,355397.0],["1986-12-09",1.6233,1.6289,1.6065,1.6177,328114.0],["1986-12-10",1.6121,1.6346,1.6065,1.6346,404982.0],["1986-12-11",1.6289,1.6289,1.6008,1.6008,650297.0],["1986-12-12",1.6008,1.6065,1.5952,1.6008,377461.0],["1986-12-15",1.5952,1.6009,1.5784,1.5952,660498.0],["1986-12-16",1.6009,1.6065,1.5896,1.5952,612574.0],["1986-12-17",1.5896,1.5896,1.5784,1.584,466429.0],["1986-12-18",1.584,1.5952,1.5784,1.5896,1342112.0],["1986-12-19",1.5952,1.6008,1.584,1.6008,3179122.0],["1986-12-22",1.6065,1.6121,1.5952,1.6121,617319.0],["1986-12-23",1.6121,1.6121,1.5952,1.6065,1056940.0],["1986-12-24",1.6009,1.6121,1.5952,1.6065,299644.0],["1986-12-26",1.6009,1.6065,1.5952,1.6065,64531.0],["1986-12-29",1.6009,1.6009,1.5896,1.5896,239620.0],["1986-12-30",1.5896,1.5896,1.5391,1.5784,537604.0],["1986-12-31",1.5728,1.5784,1.5503,1.5615,342586.0],["1987-01-02",1.5559,1.6233,1.5559,1.6177,398814.0],["1987-01-05",1.6121,1.6514,1.6121,1.6514,323369.0],["1987-01-06",1.6402,1.6514,1.6346,1.6458,831554.0],["1987-01-07",1.6402,1.6458,1.6289,1.6458,382681.0],["1987-01-08",1.6402,1.657,1.6346,1.657,768446.0],["1987-01-09",1.657,1.6739,1.657,1.6683,582444.0],["1987-01-12",1.6626,1.6739,1.657,1.6739,666429.0],["1987-01-13",1.6683,1.6739,1.657,1.6683,498458.0],["1987-01-14",1.657,1.6739,1.6402,1.6626,813523.0],["1987-01-15",1.657,1.6626,1.6514,1.6626,588612.0],["1987-01-16",1.6626,1.6739,1.6458,1.657,379122.0],["1987-01-19",1.6514,1.6683,1.6346,1.6626,1990273.0],["1987-01-20",1.657,1.6739,1.657,1.6626,390273.0],["1987-01-21",1.6626,1.6795,1.657,1.657,682325.0],["1987-01-22",1.6851,1.7188,1.6795,1.7076,721471.0],["1987-01-23",1.7188,1.7637,1.6907,1.7076,1684698.0],["1987-01-26",1.702,1.7076,1.6795,1.7076,387900.0],["1987-01-27",1.6963,1.7581,1.6963,1.7469,726928.0],["1987-01-28",1.7525,1.7694,1.7469,1.7637,1109609.0],["1987-01-29",1.7637,1.7694,1.7525,1.7525,907711.0],["1987-01-30",1.7581,1.7637,1.7413,1.7525,1473072.0],["1987-02-02",1.7525,1.7694,1.7413,1.7581,974140.0],["1987-02-03",1.7581,1.7637,1.7469,1.7581,682088.0],["1987-02-04",1.7581,1.7581,1.7469,1.7581,839383.0],["1987-02-05",1.7581,1.7581,1.7413,1.7469,1156109.0],["1987-02-06",1.7469,1.7637,1.7244,1.7244,5907473.0],["1987-02-09",1.6993,1.7164,1.6878,1.6993,2775801.0],["1987-02-10",1.6993,1.7107,1.6706,1.6878,4816133.0],["1987-02-11",1.6935,1.7107,1.6935,1.705,1873784.0],["1987-02-12",1.705,1.705,1.6592,1.6935,664057.0],["1987-02-13",1.6878,1.6993,1.6649,1.6935,423962.0],["1987-02-17",1.6821,1.6935,1.6764,1.6935,578648.0],["1987-02-18",1.6878,1.7107,1.6821,1.7107,1672835.0],["1987-02-19",1.7164,1.7393,1.705,1.7393,1380783.0],["1987-02-20",1.7336,1.7393,1.7279,1.7393,487307.0],["1987-02-23",1.7336,1.7336,1.7221,1.7221,589798.0],["1987-02-24",1.7221,1.7279,1.7164,1.7279,896323.0],["1987-02-25",1.7279,1.7336,1.7221,1.7221,456940.0],["1987-02-26",1.7221,1.7221,1.7107,1.7164,896323.0],["1987-02-27",1.7164,1.7164,1.6935,1.7107,614947.0],["1987-03-02",1.705,1.7107,1.6935,1.6935,1230605.0],["1987-03-03",1.6935,1.7221,1.6878,1.7221,2034164.0],["1987-03-04",1.7221,1.7279,1.7107,1.7279,510083.0],["1987-03-05",1.7279,1.7279,1.7107,1.7221,604982.0],["1987-03-06",1.7107,1.7164,1.6935,1.7164,365125.0],["1987-03-09",1.705,1.7164,1.6878,1.705,317912.0],["1987-03-10",1.6993,1.705,1.6993,1.705,737604.0],["1987-03-11",1.705,1.705,1.6706,1.6878,486121.0],["1987-03-12",1.6821,1.6935,1.6764,1.6878,350652.0],["1987-03-13",1.6878,1.6935,1.6764,1.6764,290866.0],["1987-03-16",1.6706,1.6706,1.6478,1.6649,478055.0],["1987-03-17",1.6649,1.6649,1.6478,1.6592,406406.0],["1987-03-18",1.6592,1.6764,1.6592,1.6649,219692.0],["1987-03-19",1.6649,1.6764,1.6649,1.6706,731198.0],["1987-03-20",1.6764,1.6935,1.6706,1.6935,678529.0],["1987-03-23",1.6935,1.7393,1.6878,1.7393,1219454.0],["1987-03-24",1.7393,1.7393,1.7164,1.7279,665006.0],["1987-03-25",1.7279,1.7336,1.7221,1.7279,702966.0],["1987-03-26",1.7279,1.7279,1.7164,1.7221,562752.0],["1987-03-27",1.7164,1.7221,1.6706,1.6764,1483274.0],["1987-03-30",1.6306,1.6478,1.6077,1.6363,454804.0],["1987-03-31",1.6478,1.6592,1.642,1.6535,717200.0],["1987-04-01",1.642,1.6478,1.6306,1.642,773665.0],["1987-04-02",1.6478,1.6535,1.6192,1.6249,1037485.0],["1987-04-03",1.6363,1.6363,1.6077,1.6363,509134.0],["1987-04-06",1.6363,1.6478,1.6077,1.6478,429893.0],["1987-04-07",1.6478,1.6478,1.5963,1.5963,687782.0],["1987-04-08",1.6077,1.6077,1.5905,1.6077,564176.0],["1987-04-09",1.6134,1.6134,1.5448,1.5791,1005931.0],["1987-04-10",1.5619,1.5791,1.5562,1.5619,606406.0],["1987-04-13",1.5448,1.5562,1.4704,1.4761,697509.0],["1987-04-14",1.4647,1.4647,1.4303,1.459,1474496.0],["1987-04-15",1.459,1.5219,1.4475,1.499,688256.0],["1987-04-16",1.5562,1.5734,1.5448,1.5734,766548.0],["1987-04-20",1.5848,1.5905,1.5448,1.5848,548754.0],["1987-04-21",1.5963,1.6478,1.5677,1.6478,349229.0],["1987-04-22",1.642,1.642,1.5505,1.5505,492289.0],["1987-04-23",1.5391,1.6363,1.5391,1.5619,399288.0],["1987-04-24",1.5448,1.5448,1.4761,1.4933,1354211.0],["1987-04-27",1.4704,1.5333,1.4246,1.499,681139.0],["1987-04-28",1.5104,1.5333,1.4876,1.5219,520285.0],["1987-04-29",1.5219,1.5562,1.5162,1.5391,681613.0],["1987-04-30",1.5391,1.5734,1.5391,1.5562,574140.0],["1987-05-01",1.5562,1.5619,1.5333,1.5448,355872.0],["1987-05-04",1.5505,1.5791,1.5448,1.5619,568683.0],["1987-05-05",1.5562,1.602,1.5562,1.5848,651720.0],["1987-05-06",1.5848,1.602,1.5734,1.5791,1121945.0],["1987-05-07",1.5848,1.602,1.5734,1.5963,786477.0],["1987-05-08",1.5963,1.602,1.5619,1.5791,5198102.0],["1987-05-11",1.5193,1.6011,1.5193,1.5193,2299170.0],["1987-05-12",1.5251,1.5602,1.5193,1.5602,1676868.0],["1987-05-13",1.5543,1.5719,1.531,1.5719,733808.0],["1987-05-14",1.5719,1.5777,1.566,1.5777,600237.0],["1987-05-15",1.5543,1.5719,1.5251,1.5426,399526.0],["1987-05-18",1.531,1.5426,1.49,1.5426,1506050.0],["1987-05-19",1.5426,1.5426,1.4842,1.5017,856228.0],["1987-05-20",1.4959,1.4959,1.4725,1.4784,857177.0],["1987-05-21",1.49,1.5017,1.49,1.4959,622776.0],["1987-05-22",1.5017,1.5076,1.4842,1.5076,453855.0],["1987-05-26",1.5193,1.5368,1.5076,1.5251,442705.0],["1987-05-27",1.5134,1.5193,1.4959,1.5076,951601.0],["1987-05-28",1.4959,1.5193,1.4842,1.5193,851720.0],["1987-05-29",1.5251,1.5251,1.4959,1.5134,294187.0],["1987-06-01",1.5251,1.5368,1.5076,1.5193,377461.0],["1987-06-02",1.5076,1.5251,1.4959,1.4959,281851.0],["1987-06-03",1.5076,1.5193,1.5017,1.5017,871412.0],["1987-06-04",1.5017,1.5193,1.5017,1.5076,600000.0],["1987-06-05",1.5134,1.5251,1.5076,1.5134,1212574.0],["1987-06-08",1.5193,1.5602,1.4959,1.5602,534282.0],["1987-06-09",1.5602,1.566,1.5368,1.566,475682.0],["1987-06-10",1.566,1.5777,1.5426,1.566,780308.0],["1987-06-11",1.5602,1.5602,1.5426,1.5485,223250.0],["1987-06-12",1.5602,1.5719,1.5602,1.5719,786477.0],["1987-06-15",1.566,1.5719,1.5543,1.5602,202610.0],["1987-06-16",1.5543,1.5543,1.5426,1.5543,184104.0],["1987-06-17",1.5543,1.5602,1.5426,1.5602,951364.0],["1987-06-18",1.5602,1.5719,1.5193,1.566,349229.0],["1987-06-19",1.5719,1.5719,1.5602,1.5719,537841.0],["1987-06-22",1.5602,1.566,1.5543,1.5602,1308422.0],["1987-06-23",1.566,1.5835,1.5602,1.5777,775089.0],["1987-06-24",1.5719,1.5777,1.5543,1.5543,251008.0],["1987-06-25",1.5602,1.5719,1.5602,1.566,530961.0],["1987-06-26",1.5602,1.5719,1.5543,1.566,427758.0],["1987-06-29",1.566,1.5777,1.5602,1.5719,564413.0],["1987-06-30",1.5719,1.5719,1.5426,1.5543,418980.0],["1987-07-01",1.5543,1.5602,1.5485,1.5543,404982.0],["1987-07-02",1.5602,1.566,1.5602,1.5602,262633.0],["1987-07-06",1.566,1.566,1.5368,1.5543,315777.0],["1987-07-07",1.5485,1.5485,1.5368,1.5368,546856.0],["1987-07-08",1.5426,1.5426,1.5017,1.531,1412100.0],["1987-07-09",1.5368,1.5426,1.5193,1.531,296560.0],["1987-07-10",1.5368,1.5485,1.5368,1.5485,285647.0],["1987-07-13",1.5485,1.5485,1.5251,1.5368,502254.0],["1987-07-14",1.531,1.5426,1.5251,1.5426,427758.0],["1987-07-15",1.531,1.5426,1.5251,1.5426,403796.0],["1987-07-16",1.5485,1.5543,1.5368,1.5543,204033.0],["1987-07-17",1.5602,1.5719,1.5368,1.566,399763.0],["1987-07-20",1.5777,1.5777,1.5426,1.5426,483749.0],["1987-07-21",1.5426,1.5485,1.5251,1.531,451957.0],["1987-07-22",1.5426,1.5426,1.5251,1.5426,175563.0],["1987-07-23",1.5426,1.5485,1.531,1.5485,934757.0],["1987-07-24",1.5426,1.5426,1.5251,1.5368,490629.0],["1987-07-27",1.531,1.5368,1.4959,1.531,481613.0],["1987-07-28",1.531,1.531,1.5076,1.5134,210913.0],["1987-07-29",1.5251,1.5251,1.4959,1.5251,688731.0],["1987-07-30",1.531,1.5426,1.531,1.5368,528114.0],["1987-07-31",1.5368,1.5543,1.531,1.5426,1833689.0],["1987-08-03",1.531,1.5602,1.5134,1.5485,310795.0],["1987-08-04",1.5485,1.5485,1.531,1.5368,582444.0],["1987-08-05",1.5368,1.5426,1.531,1.5368,293713.0],["1987-08-06",1.5368,1.5426,1.5193,1.5426,1583393.0],["1987-08-07",1.5426,1.5426,1.5193,1.5368,58125741.0],["1987-08-10",1.5712,1.5712,1.5354,1.5712,3179122.0],["1987-08-11",1.5772,1.5891,1.5652,1.5772,2137129.0],["1987-08-12",1.5891,1.5951,1.5832,1.5951,1486595.0],["1987-08-13",1.6011,1.6608,1.6011,1.6608,822301.0],["1987-08-14",1.6369,1.6728,1.6309,1.6668,576750.0],["1987-08-17",1.6608,1.6728,1.6548,1.6608,237011.0],["1987-08-18",1.6489,1.6608,1.625,1.6608,399763.0],["1987-08-19",1.6309,1.6429,1.613,1.625,784342.0],["1987-08-20",1.625,1.6548,1.625,1.6548,274259.0],["1987-08-21",1.6429,1.6548,1.619,1.6548,370819.0],["1987-08-24",1.6429,1.6429,1.619,1.625,260735.0],["1987-08-25",1.6369,1.6429,1.625,1.6369,707236.0],["1987-08-26",1.6369,1.6369,1.6071,1.619,302491.0],["1987-08-27",1.625,1.625,1.5951,1.613,450771.0],["1987-08-28",1.6071,1.625,1.5891,1.6071,683274.0],["1987-08-31",1.6071,1.625,1.6011,1.619,433926.0],["1987-09-01",1.619,1.619,1.5593,1.5772,853855.0],["1987-09-02",1.5593,1.5772,1.5413,1.5772,397390.0],["1987-09-03",1.5832,1.5832,1.5413,1.5533,559193.0],["1987-09-04",1.5593,1.5712,1.5413,1.5473,305338.0],["1987-09-08",1.5533,1.5533,1.5354,1.5413,719573.0],["1987-09-09",1.5473,1.5533,1.5354,1.5473,421827.0],["1987-09-10",1.5533,1.5533,1.5294,1.5354,292527.0],["1987-09-11",1.5354,1.5593,1.5354,1.5593,467141.0],["1987-09-14",1.5533,1.5772,1.5473,1.5772,207829.0],["1987-09-15",1.5652,1.5652,1.5354,1.5413,285409.0],["1987-09-16",1.5354,1.5473,1.5294,1.5413,649348.0],["1987-09-17",1.5413,1.5413,1.5294,1.5413,495374.0],["1987-09-18",1.5413,1.5473,1.5354,1.5354,266904.0],["1987-09-21",1.5354,1.5473,1.5294,1.5294,642942.0],["1987-09-22",1.5294,1.5652,1.5234,1.5652,567972.0],["1987-09-23",1.5652,1.5772,1.5533,1.5652,1451246.0],["1987-09-24",1.5652,1.5652,1.5533,1.5593,249822.0],["1987-09-25",1.5593,1.5593,1.5354,1.5533,807355.0],["1987-09-28",1.5533,1.5593,1.5413,1.5413,1289442.0],["1987-09-29",1.5473,1.5533,1.5413,1.5413,825623.0],["1987-09-30",1.5413,1.5593,1.5413,1.5593,2443654.0],["1987-10-01",1.5593,1.5652,1.5533,1.5652,1297034.0],["1987-10-02",1.5652,1.5832,1.5593,1.5832,2704626.0],["1987-10-05",1.5832,1.6011,1.5772,1.6011,1129775.0],["1987-10-06",1.5951,1.613,1.5652,1.5891,1461922.0],["1987-10-07",1.5951,1.5951,1.5593,1.5891,508185.0],["1987-10-08",1.5891,1.6011,1.5832,1.6011,559905.0],["1987-10-09",1.6011,1.6071,1.5832,1.6011,359431.0],["1987-10-12",1.5891,1.6011,1.5772,1.5891,426572.0],["1987-10-13",1.5951,1.6369,1.5951,1.6369,5053381.0],["1987-10-14",1.619,1.6369,1.6011,1.613,337129.0],["1987-10-15",1.5891,1.619,1.5652,1.6071,589324.0],["1987-10-16",1.6011,1.6011,1.5413,1.5413,448636.0],["1987-10-19",1.5294,1.5294,1.2904,1.398,1717912.0],["1987-10-20",1.3382,1.4338,1.2665,1.4099,1631317.0],["1987-10-21",1.4696,1.5055,1.4338,1.5055,803559.0],["1987-10-22",1.4696,1.5174,1.4099,1.4876,611388.0],["1987-10-23",1.4457,1.5055,1.4457,1.4696,990747.0],["1987-10-26",1.4577,1.4696,1.398,1.4159,766311.0],["1987-10-27",1.4637,1.4696,1.4398,1.4457,642942.0],["1987-10-28",1.4457,1.4696,1.4338,1.4517,493950.0],["1987-10-29",1.4637,1.5294,1.4637,1.5234,402372.0],["1987-10-30",1.5533,1.5652,1.5174,1.5234,714591.0],["1987-11-02",1.5234,1.5413,1.5174,1.5294,917200.0],["1987-11-03",1.5174,1.5354,1.5055,1.5354,429893.0],["1987-11-04",1.5234,1.5413,1.5174,1.5294,2894425.0],["1987-11-05",1.5234,1.5413,1.5174,1.5294,1755160.0],["1987-11-06",1.5294,1.5533,1.5055,1.5294,105124555.0],["1987-11-09",1.5096,1.5157,1.4913,1.5035,576512.0],["1987-11-10",1.4729,1.5035,1.4607,1.4913,798577.0],["1987-11-11",1.5035,1.5157,1.4913,1.5035,1007829.0],["1987-11-12",1.5157,1.5218,1.5035,1.5157,18149466.0],["1987-11-13",1.5157,1.5279,1.5096,1.5096,1671649.0],["1987-11-16",1.5157,1.5218,1.4974,1.5035,241756.0],["1987-11-17",1.5035,1.5035,1.479,1.4851,513405.0],["1987-11-18",1.4851,1.4974,1.479,1.4851,788849.0],["1987-11-19",1.4913,1.5035,1.479,1.479,351364.0],["1987-11-20",1.479,1.4913,1.4729,1.4913,324318.0],["1987-11-23",1.4913,1.5035,1.4851,1.5035,298458.0],["1987-11-24",1.4974,1.5157,1.4851,1.4974,553974.0],["1987-11-25",1.4974,1.4974,1.4668,1.4851,306762.0],["1987-11-27",1.4913,1.4913,1.479,1.4851,250297.0],["1987-11-30",1.4729,1.4729,1.4362,1.4668,344721.0],["1987-12-01",1.4729,1.4729,1.4424,1.4668,360617.0],["1987-12-02",1.4668,1.479,1.4546,1.4729,350415.0],["1987-12-03",1.4729,1.4729,1.4424,1.4546,560142.0],["1987-12-04",1.4362,1.4485,1.4118,1.4424,706762.0],["1987-12-07",1.4424,1.4424,1.4179,1.4424,327402.0],["1987-12-08",1.4485,1.4546,1.4301,1.4485,324792.0],["1987-12-09",1.4362,1.4607,1.4362,1.4424,548992.0],["1987-12-10",1.4301,1.4424,1.4179,1.4424,412574.0],["1987-12-11",1.4301,1.4362,1.4179,1.4301,367497.0],["1987-12-14",1.4362,1.4729,1.424,1.4729,614947.0],["1987-12-15",1.4729,1.479,1.4546,1.4607,534994.0],["1987-12-16",1.4729,1.4729,1.4546,1.4668,663108.0],["1987-12-17",1.4668,1.4729,1.4057,1.4179,1080664.0],["1987-12-18",1.4362,1.4362,1.4179,1.4301,894425.0],["1987-12-21",1.4301,1.4424,1.424,1.4301,1310083.0],["1987-12-22",1.4362,1.4362,1.4179,1.4301,277580.0],["1987-12-23",1.4301,1.4485,1.424,1.4485,685884.0],["1987-12-24",1.4301,1.4362,1.424,1.424,78055.0],["1987-12-28",1.4362,1.4485,1.424,1.4485,172005.0],["1987-12-29",1.4424,1.4668,1.4424,1.4485,197390.0],["1987-12-30",1.4485,1.4485,1.4362,1.4424,433689.0],["1987-12-31",1.4424,1.4668,1.4301,1.4668,304864.0],["1988-01-04",1.4668,1.5035,1.4668,1.5035,351127.0],["1988-01-05",1.5157,1.5463,1.5035,1.5463,573191.0],["1988-01-06",1.5463,1.5768,1.5279,1.5707,979834.0],["1988-01-07",1.5646,1.5646,1.5524,1.5524,800712.0],["1988-01-08",1.5585,1.5585,1.5096,1.5157,774614.0],["1988-01-11",1.5157,1.534,1.4974,1.5096,392883.0],["1988-01-12",1.5096,1.5096,1.4913,1.5096,228470.0],["1988-01-13",1.4913,1.5096,1.4913,1.5035,247212.0],["1988-01-14",1.5096,1.5096,1.4913,1.5035,320996.0],["1988-01-15",1.5401,1.5401,1.5157,1.534,645314.0],["1988-01-18",1.5401,1.5463,1.5218,1.5401,269276.0],["1988-01-19",1.5401,1.5646,1.5279,1.5401,12254567.0],["1988-01-20",1.5463,1.5463,1.5035,1.5157,10691103.0],["1988-01-21",1.5218,1.5279,1.4974,1.5218,313405.0],["1988-01-22",1.5218,1.5646,1.5157,1.5646,3402372.0],["1988-01-25",1.5524,1.5768,1.5463,1.5768,1085884.0],["1988-01-26",1.5707,1.6013,1.5646,1.5829,866429.0],["1988-01-27",1.5829,1.5951,1.5646,1.5646,349941.0],["1988-01-28",1.5707,1.6074,1.5707,1.6013,474259.0],["1988-01-29",1.6135,1.644,1.5707,1.644,564887.0],["1988-02-01",1.644,1.644,1.6196,1.6257,15024911.0],["1988-02-02",1.6196,1.644,1.6074,1.644,2897509.0],["1988-02-03",1.644,1.6563,1.6135,1.6379,1053618.0],["1988-02-04",1.644,1.644,1.6196,1.6379,1344958.0],["1988-02-05",1.6379,1.6379,1.6257,1.6318,409964.0],["1988-02-08",1.6318,1.6379,1.6196,1.6196,68861210.0],["1988-02-09",1.6181,1.6306,1.6056,1.6306,4883511.0],["1988-02-10",1.6306,1.6493,1.6181,1.6493,4250771.0],["1988-02-11",1.6493,1.6493,1.6243,1.6243,524792.0],["1988-02-12",1.6243,1.6368,1.6181,1.6243,444840.0],["1988-02-16",1.6243,1.6368,1.6118,1.6306,421590.0],["1988-02-17",1.6306,1.6306,1.6181,1.6243,451957.0],["1988-02-18",1.6243,1.6243,1.6056,1.6118,1390985.0],["1988-02-19",1.5994,1.6118,1.5931,1.6118,374852.0],["1988-02-22",1.5994,1.6118,1.5931,1.6056,1006168.0],["1988-02-23",1.6056,1.6056,1.5619,1.6056,353499.0],["1988-02-24",1.5994,1.6056,1.5869,1.5994,1808304.0],["1988-02-25",1.5931,1.5994,1.5681,1.5806,558007.0],["1988-02-26",1.5806,1.5869,1.5681,1.5869,161091.0],["1988-02-29",1.5869,1.5869,1.5619,1.5744,287070.0],["1988-03-01",1.5494,1.5556,1.5306,1.5556,1413523.0],["1988-03-02",1.5556,1.5869,1.5494,1.5806,993120.0],["1988-03-03",1.5806,1.5931,1.5744,1.5869,326216.0],["1988-03-04",1.5681,1.5806,1.5619,1.5806,216370.0],["1988-03-07",1.5681,1.5681,1.5494,1.5494,118149.0],["1988-03-08",1.5431,1.5494,1.5056,1.5181,775563.0],["1988-03-09",1.5119,1.5244,1.5056,1.5181,437485.0],["1988-03-10",1.5244,1.5306,1.5119,1.5119,275445.0],["1988-03-11",1.5244,1.5369,1.5181,1.5244,550890.0],["1988-03-14",1.5244,1.5306,1.5181,1.5244,297034.0],["1988-03-15",1.5181,1.5369,1.5181,1.5369,839858.0],["1988-03-16",1.5369,1.5681,1.5244,1.5681,1040569.0],["1988-03-17",1.5806,1.5994,1.5619,1.5744,484460.0],["1988-03-18",1.5931,1.5931,1.5744,1.5931,645789.0],["1988-03-21",1.5806,1.5806,1.5431,1.5681,1035587.0],["1988-03-22",1.5806,1.5806,1.5556,1.5681,446026.0],["1988-03-23",1.5556,1.5619,1.5431,1.5431,440569.0],["1988-03-24",1.5244,1.5431,1.5056,1.5119,459549.0],["1988-03-25",1.5056,1.5306,1.5056,1.5181,800474.0],["1988-03-28",1.5181,1.5244,1.5056,1.5181,347568.0],["1988-03-29",1.5181,1.5306,1.5181,1.5244,281376.0],["1988-03-30",1.5244,1.5306,1.5181,1.5244,372479.0],["1988-03-31",1.5119,1.5244,1.4931,1.5244,532147.0],["1988-04-04",1.5119,1.5181,1.4994,1.5056,326216.0],["1988-04-05",1.5119,1.5244,1.4994,1.5244,470225.0],["1988-04-06",1.5306,1.5619,1.5181,1.5556,600237.0],["1988-04-07",1.5369,1.5494,1.5306,1.5431,380308.0],["1988-04-08",1.5494,1.5744,1.5369,1.5681,778648.0],["1988-04-11",1.5681,1.5681,1.5494,1.5494,349466.0],["1988-04-12",1.5494,1.5806,1.5431,1.5806,445789.0],["1988-04-13",1.5806,1.5869,1.5619,1.5806,293950.0],["1988-04-14",1.5681,1.5681,1.5244,1.5369,267853.0],["1988-04-15",1.5306,1.5306,1.4994,1.5119,364887.0],["1988-04-18",1.5119,1.5306,1.4994,1.5056,346856.0],["1988-04-19",1.4994,1.5119,1.4807,1.4931,449585.0],["1988-04-20",1.4931,1.4994,1.4682,1.4931,277580.0],["1988-04-21",1.4931,1.5181,1.4869,1.5119,320285.0],["1988-04-22",1.5181,1.5306,1.5056,1.5244,381257.0],["1988-04-25",1.5244,1.5306,1.5056,1.5181,246263.0],["1988-04-26",1.5244,1.5431,1.5181,1.5369,276868.0],["1988-04-27",1.5306,1.5369,1.5181,1.5369,173665.0],["1988-04-28",1.5244,1.5244,1.5119,1.5244,142823.0],["1988-04-29",1.5244,1.5431,1.5181,1.5369,585291.0],["1988-05-02",1.5431,1.5494,1.5369,1.5494,534994.0],["1988-05-03",1.5494,1.5681,1.5431,1.5619,331673.0],["1988-05-04",1.5619,1.5619,1.5306,1.5369,227521.0],["1988-05-05",1.5369,1.5369,1.5244,1.5369,306999.0],["1988-05-06",1.5369,1.5494,1.5244,1.5369,739739.0],["1988-05-09",1.5306,1.5431,1.5306,1.5369,115084460.0],["1988-05-10",1.5364,1.5364,1.53,1.5364,3296085.0],["1988-05-11",1.5364,1.5364,1.5172,1.5236,3193357.0],["1988-05-12",1.5236,1.53,1.5172,1.5172,230130.0],["1988-05-13",1.53,1.5492,1.5236,1.5364,453618.0],["1988-05-16",1.5428,1.5428,1.5172,1.5428,165125.0],["1988-05-17",1.5492,1.5492,1.53,1.5364,200949.0],["1988-05-18",1.5364,1.5492,1.5044,1.5236,282088.0],["1988-05-19",1.53,1.5428,1.5108,1.5364,853144.0],["1988-05-20",1.5364,1.5684,1.5364,1.5492,322183.0],["1988-05-23",1.5428,1.5492,1.5364,1.5428,196679.0],["1988-05-24",1.5364,1.5492,1.5364,1.5428,176987.0],["1988-05-25",1.5492,1.5492,1.5364,1.5428,435587.0],["1988-05-26",1.5364,1.5492,1.53,1.5492,400000.0],["1988-05-27",1.5492,1.5556,1.5364,1.5556,417794.0],["1988-05-31",1.5556,1.6004,1.5492,1.6004,450771.0],["1988-06-01",1.594,1.6324,1.5812,1.626,762278.0],["1988-06-02",1.6132,1.6196,1.594,1.6068,493001.0],["1988-06-03",1.6132,1.6132,1.594,1.6132,336418.0],["1988-06-06",1.6132,1.6196,1.5876,1.6196,375801.0],["1988-06-07",1.6132,1.6132,1.5748,1.5812,245789.0],["1988-06-08",1.5876,1.6324,1.5812,1.626,495136.0],["1988-06-09",1.6132,1.6388,1.6132,1.626,578885.0],["1988-06-10",1.6324,1.6388,1.6196,1.626,602610.0],["1988-06-13",1.6324,1.6324,1.6132,1.626,715540.0],["1988-06-14",1.6388,1.6644,1.6324,1.6452,401898.0],["1988-06-15",1.6516,1.658,1.594,1.658,629419.0],["1988-06-16",1.6452,1.6516,1.6324,1.6324,467853.0],["1988-06-17",1.6644,1.6644,1.6068,1.6196,2062396.0],["1988-06-20",1.6068,1.6196,1.6068,1.6132,289205.0],["1988-06-21",1.6196,1.6324,1.6004,1.6132,658600.0],["1988-06-22",1.626,1.6388,1.6196,1.626,1600712.0],["1988-06-23",1.626,1.626,1.6004,1.6132,750415.0],["1988-06-24",1.6132,1.6132,1.594,1.6068,668327.0],["1988-06-27",1.6068,1.6068,1.5684,1.5812,513167.0],["1988-06-28",1.5812,1.5876,1.5684,1.5748,350890.0],["1988-06-29",1.5812,1.5876,1.5556,1.5684,645077.0],["1988-06-30",1.5748,1.5876,1.562,1.5876,436536.0],["1988-07-01",1.5876,1.594,1.5812,1.5876,274496.0],["1988-07-05",1.5748,1.6004,1.5748,1.5876,377936.0],["1988-07-06",1.6004,1.6068,1.5748,1.5876,484935.0],["1988-07-07",1.5812,1.5876,1.562,1.5876,204508.0],["1988-07-08",1.5748,1.5876,1.5684,1.5748,275445.0],["1988-07-11",1.5748,1.594,1.5748,1.5812,276631.0],["1988-07-12",1.5876,1.5876,1.5684,1.5684,234638.0],["1988-07-13",1.5684,1.594,1.5684,1.5876,302491.0],["1988-07-14",1.5812,1.6068,1.5812,1.6068,290629.0],["1988-07-15",1.6068,1.626,1.6004,1.6196,369395.0],["1988-07-18",1.6132,1.6196,1.6004,1.6196,506524.0],["1988-07-19",1.6196,1.626,1.6068,1.6196,571056.0],["1988-07-20",1.6196,1.626,1.6132,1.626,388612.0],["1988-07-21",1.626,1.626,1.6068,1.626,1120285.0],["1988-07-22",1.626,1.626,1.6004,1.6068,375563.0],["1988-07-25",1.6132,1.626,1.6004,1.6196,341874.0],["1988-07-26",1.6196,1.626,1.6004,1.6196,597153.0],["1988-07-27",1.6132,1.626,1.6068,1.6132,719336.0],["1988-07-28",1.6196,1.626,1.6132,1.626,334757.0],["1988-07-29",1.626,1.6324,1.626,1.6324,537367.0],["1988-08-01",1.626,1.6324,1.626,1.626,865480.0],["1988-08-02",1.6324,1.6452,1.626,1.6388,919810.0],["1988-08-03",1.626,1.6388,1.626,1.6388,974140.0],["1988-08-04",1.6388,1.6388,1.626,1.6388,244365.0],["1988-08-05",1.6324,1.6388,1.626,1.6324,176987.0],["1988-08-08",1.6324,1.6388,1.626,1.6388,24575563.0],["1988-08-09",1.6324,1.6324,1.6004,1.626,122716963.0],["1988-08-10",1.6124,1.6124,1.573,1.5861,4755872.0],["1988-08-11",1.5861,1.5992,1.5599,1.573,5928826.0],["1988-08-12",1.5665,1.5665,1.5468,1.5468,12225860.0],["1988-08-15",1.5468,1.5468,1.5075,1.5075,604745.0],["1988-08-16",1.5075,1.5468,1.5009,1.5337,824674.0],["1988-08-17",1.5271,1.5403,1.5206,1.5403,252669.0],["1988-08-18",1.5337,1.5534,1.5337,1.5534,652669.0],["1988-08-19",1.5468,1.5534,1.5403,1.5534,917912.0],["1988-08-22",1.5534,1.5599,1.5468,1.5468,268565.0],["1988-08-23",1.5468,1.5599,1.5468,1.5599,456940.0],["1988-08-24",1.5534,1.5599,1.5534,1.5534,274733.0],["1988-08-25",1.5534,1.5599,1.5468,1.5534,416133.0],["1988-08-26",1.5534,1.5534,1.5337,1.5534,484223.0],["1988-08-29",1.5403,1.5599,1.5403,1.5534,942586.0],["1988-08-30",1.5468,1.5534,1.5403,1.5468,1046738.0],["1988-08-31",1.5403,1.5468,1.5337,1.5403,1045077.0],["1988-09-01",1.5337,1.5337,1.5075,1.5272,706050.0],["1988-09-02",1.5337,1.5403,1.5206,1.5403,563464.0],["1988-09-06",1.5403,1.5403,1.514,1.5206,289442.0],["1988-09-07",1.5206,1.5337,1.5206,1.5272,743772.0],["1988-09-08",1.5206,1.5665,1.5075,1.5206,1355872.0],["1988-09-09",1.5075,1.5206,1.5075,1.5206,312930.0],["1988-09-12",1.5206,1.5272,1.514,1.5206,451008.0],["1988-09-13",1.5206,1.5206,1.5075,1.5075,240332.0],["1988-09-14",1.5206,1.5206,1.5075,1.5206,388138.0],["1988-09-15",1.514,1.5206,1.4944,1.5009,1000237.0],["1988-09-16",1.4944,1.5206,1.4944,1.5206,877580.0],["1988-09-19",1.5206,1.5206,1.5075,1.514,265480.0],["1988-09-20",1.514,1.5272,1.5075,1.5206,581257.0],["1988-09-21",1.5206,1.5272,1.514,1.5272,456465.0],["1988-09-22",1.5206,1.5272,1.514,1.5206,837248.0],["1988-09-23",1.5272,1.5337,1.5206,1.5272,625860.0],["1988-09-26",1.5272,1.5337,1.5206,1.5337,88731.0],["1988-09-27",1.5337,1.5337,1.5272,1.5272,169632.0],["1988-09-28",1.5206,1.5337,1.5206,1.5337,498932.0],["1988-09-29",1.5271,1.5468,1.5271,1.5468,962515.0],["1988-09-30",1.5468,1.5534,1.5337,1.5468,762040.0],["1988-10-03",1.5403,1.5468,1.5271,1.5403,370107.0],["1988-10-04",1.5403,1.5403,1.5271,1.5403,322420.0],["1988-10-05",1.5337,1.5468,1.5271,1.5468,311032.0],["1988-10-06",1.5403,1.5468,1.5403,1.5468,188849.0],["1988-10-07",1.5534,1.573,1.5468,1.573,1531673.0],["1988-10-10",1.573,1.573,1.5403,1.5599,733333.0],["1988-10-11",1.5665,1.5665,1.5534,1.5599,520047.0],["1988-10-12",1.5534,1.5599,1.5403,1.5534,516963.0],["1988-10-13",1.5468,1.5599,1.5468,1.5599,639146.0],["1988-10-14",1.5599,1.5665,1.5468,1.5599,316014.0],["1988-10-17",1.5599,1.5665,1.5534,1.5665,1064531.0],["1988-10-18",1.5665,1.573,1.5599,1.5665,1052669.0],["1988-10-19",1.5599,1.5665,1.5337,1.5468,615421.0],["1988-10-20",1.5403,1.5468,1.5337,1.5403,780546.0],["1988-10-21",1.5403,1.5599,1.5337,1.5403,1360380.0],["1988-10-24",1.5403,1.5403,1.5206,1.5272,1870463.0],["1988-10-25",1.5337,1.5403,1.514,1.5206,469514.0],["1988-10-26",1.5206,1.5206,1.5009,1.5206,604508.0],["1988-10-27",1.5206,1.5272,1.5009,1.5206,1001423.0],["1988-10-28",1.5206,1.5272,1.5075,1.5272,1146856.0],["1988-10-31",1.5271,1.5468,1.5206,1.5468,819454.0],["1988-11-01",1.5403,1.5534,1.5403,1.5468,464057.0],["1988-11-02",1.5534,1.5599,1.5468,1.5534,251957.0],["1988-11-03",1.5534,1.573,1.5534,1.573,1247450.0],["1988-11-04",1.5599,1.5665,1.5534,1.5534,526690.0],["1988-11-07",1.5599,1.5599,1.5468,1.5534,250059.0],["1988-11-08",1.5468,1.5599,1.5468,1.5534,22592883.0],["1988-11-09",1.5461,1.5461,1.5327,1.5394,6679241.0],["1988-11-10",1.5259,1.5394,1.5192,1.5394,6560142.0],["1988-11-11",1.5394,1.5461,1.5125,1.5125,716014.0],["1988-11-14",1.5192,1.5259,1.5125,1.5259,629419.0],["1988-11-15",1.5259,1.5394,1.5192,1.5192,580783.0],["1988-11-16",1.5192,1.5259,1.4856,1.5058,736418.0],["1988-11-17",1.5058,1.5125,1.4789,1.4856,654567.0],["1988-11-18",1.4923,1.4923,1.4789,1.4923,322420.0],["1988-11-21",1.4856,1.4856,1.4654,1.4789,421590.0],["1988-11-22",1.4789,1.4856,1.4722,1.4856,547331.0],["1988-11-23",1.4856,1.4991,1.4856,1.4923,369395.0],["1988-11-25",1.4789,1.4923,1.4722,1.4923,141400.0],["1988-11-28",1.4856,1.4923,1.4654,1.4856,1208778.0],["1988-11-29",1.4789,1.4856,1.4722,1.4856,276868.0],["1988-11-30",1.4856,1.4991,1.4789,1.4991,877817.0],["1988-12-01",1.4991,1.5058,1.4856,1.4923,644603.0],["1988-12-02",1.4789,1.4923,1.4789,1.4923,190036.0],["1988-12-05",1.4856,1.5058,1.4856,1.4991,549703.0],["1988-12-06",1.4991,1.4991,1.4789,1.4856,803559.0],["1988-12-07",1.4856,1.4856,1.4789,1.4856,1177461.0],["1988-12-08",1.4789,1.4856,1.4789,1.4856,279241.0],["1988-12-09",1.4789,1.4856,1.4789,1.4789,249110.0],["1988-12-12",1.4856,1.4856,1.4722,1.4789,1723843.0],["1988-12-13",1.4789,1.4856,1.4722,1.4722,848873.0],["1988-12-14",1.4654,1.4722,1.4453,1.452,527165.0],["1988-12-15",1.452,1.4587,1.4318,1.4453,640332.0],["1988-12-16",1.4453,1.452,1.4318,1.4453,1795018.0],["1988-12-19",1.4453,1.452,1.4386,1.452,1540451.0],["1988-12-20",1.4453,1.4587,1.4386,1.4386,2304152.0],["1988-12-21",1.4453,1.4587,1.4453,1.452,675445.0],["1988-12-22",1.452,1.4654,1.4453,1.4587,1000474.0],["1988-12-23",1.4587,1.4722,1.4587,1.4722,383867.0],["1988-12-27",1.4789,1.4856,1.4722,1.4789,1126690.0],["1988-12-28",1.4789,1.4789,1.4722,1.4789,565362.0],["1988-12-29",1.4789,1.5058,1.4722,1.4991,938078.0],["1988-12-30",1.4991,1.5125,1.4991,1.5058,465243.0],["1989-01-03",1.5058,1.5058,1.4856,1.4856,404033.0],["1989-01-04",1.4856,1.4991,1.4789,1.4991,583393.0],["1989-01-05",1.4991,1.5058,1.4923,1.4991,314353.0],["1989-01-06",1.4991,1.4991,1.4923,1.4923,411388.0],["1989-01-09",1.4923,1.4991,1.4923,1.4923,332622.0],["1989-01-10",1.4991,1.4991,1.4856,1.4923,501779.0],["1989-01-11",1.4923,1.5058,1.4856,1.5058,285409.0],["1989-01-12",1.4991,1.5125,1.4923,1.4923,1032028.0],["1989-01-13",1.4923,1.4991,1.4789,1.4923,1235350.0],["1989-01-16",1.4856,1.4991,1.4856,1.4923,202610.0],["1989-01-17",1.4991,1.5058,1.4923,1.4991,378885.0],["1989-01-18",1.4923,1.5259,1.4923,1.5192,811862.0],["1989-01-19",1.5192,1.5259,1.5058,1.5125,344009.0],["1989-01-20",1.5058,1.5125,1.4991,1.4991,711981.0],["1989-01-23",1.5058,1.5192,1.5058,1.5125,386002.0],["1989-01-24",1.5058,1.5259,1.5058,1.5192,464531.0],["1989-01-25",1.5192,1.5327,1.5192,1.5327,326216.0],["1989-01-26",1.5327,1.5663,1.5259,1.5663,1324081.0],["1989-01-27",1.5663,1.573,1.5461,1.5528,535231.0],["1989-01-30",1.5528,1.5596,1.5528,1.5596,509134.0],["1989-01-31",1.5663,1.5663,1.5528,1.5596,707711.0],["1989-02-01",1.5596,1.5596,1.5461,1.5596,780783.0],["1989-02-02",1.5596,1.5596,1.5528,1.5528,349466.0],["1989-02-03",1.5528,1.5596,1.5461,1.5461,819454.0],["1989-02-06",1.5461,1.5596,1.5394,1.5461,884460.0],["1989-02-07",1.5528,1.573,1.5461,1.5528,608304.0],["1989-02-08",1.5528,1.5528,1.5192,1.5192,2351127.0],["1989-02-09",1.5192,1.5259,1.4991,1.5058,26773665.0],["1989-02-10",1.5052,1.5052,1.4776,1.4845,3829893.0],["1989-02-13",1.4914,1.519,1.4914,1.5121,1014709.0],["1989-02-14",1.5121,1.5121,1.5052,1.5121,480190.0],["1989-02-15",1.5052,1.5259,1.5052,1.5259,5188612.0],["1989-02-16",1.5259,1.5397,1.5259,1.5328,4896085.0],["1989-02-17",1.5466,1.5605,1.5397,1.5605,837248.0],["1989-02-21",1.5605,1.5743,1.5605,1.5674,960854.0],["1989-02-22",1.5605,1.5674,1.5397,1.5397,547094.0],["1989-02-23",1.5328,1.5466,1.5259,1.5259,674259.0],["1989-02-24",1.5259,1.5259,1.5052,1.519,1124318.0],["1989-02-27",1.519,1.5259,1.5121,1.519,351839.0],["1989-02-28",1.519,1.5328,1.519,1.5259,494662.0],["1989-03-01",1.5259,1.5397,1.5121,1.5121,463820.0],["1989-03-02",1.519,1.5328,1.519,1.5328,249348.0],["1989-03-03",1.5397,1.5397,1.519,1.519,274496.0],["1989-03-06",1.5259,1.5328,1.5121,1.5328,341637.0],["1989-03-07",1.5259,1.5328,1.519,1.519,236536.0],["1989-03-08",1.5121,1.519,1.4983,1.4983,673547.0],["1989-03-09",1.4914,1.4983,1.4914,1.4983,671412.0],["1989-03-10",1.4983,1.5052,1.4914,1.4983,774614.0],["1989-03-13",1.5121,1.519,1.4983,1.519,949703.0],["1989-03-14",1.519,1.5259,1.5121,1.519,941637.0],["1989-03-15",1.519,1.519,1.5052,1.5121,135231.0],["1989-03-16",1.5121,1.519,1.5121,1.519,532622.0],["1989-03-17",1.5052,1.5121,1.4983,1.4983,732147.0],["1989-03-20",1.4983,1.5052,1.4914,1.4983,504152.0],["1989-03-21",1.5052,1.5052,1.4983,1.5052,257177.0],["1989-03-22",1.5052,1.5121,1.4983,1.5052,958956.0],["1989-03-23",1.5052,1.5052,1.4983,1.4983,251720.0],["1989-03-27",1.5052,1.5052,1.4845,1.4914,401661.0],["1989-03-28",1.4914,1.5121,1.4914,1.4983,511032.0],["1989-03-29",1.4983,1.5052,1.4914,1.5052,571293.0],["1989-03-30",1.5052,1.5121,1.4983,1.5121,866667.0],["1989-03-31",1.5052,1.5328,1.5052,1.5328,1273310.0],["1989-04-03",1.519,1.5328,1.5052,1.5328,743298.0],["1989-04-04",1.5328,1.5397,1.519,1.5328,646263.0],["1989-04-05",1.5328,1.5467,1.5259,1.5397,1161329.0],["1989-04-06",1.5397,1.5397,1.5259,1.5397,303203.0],["1989-04-07",1.5328,1.5397,1.5259,1.5397,261922.0],["1989-04-10",1.5328,1.5397,1.5259,1.5328,184342.0],["1989-04-11",1.5328,1.5397,1.5328,1.5328,254567.0],["1989-04-12",1.5328,1.5397,1.5259,1.5328,324318.0],["1989-04-13",1.5328,1.5397,1.5259,1.5259,213049.0],["1989-04-14",1.5328,1.5397,1.5259,1.5397,325979.0],["1989-04-17",1.5397,1.5536,1.5328,1.5536,303440.0],["1989-04-18",1.5536,1.5743,1.5466,1.5674,500356.0],["1989-04-19",1.5674,1.595,1.5674,1.595,855991.0],["1989-04-20",1.595,1.6019,1.5812,1.6019,1284223.0],["1989-04-21",1.6019,1.6157,1.6019,1.6157,692052.0],["1989-04-24",1.6157,1.6226,1.6088,1.6157,528588.0],["1989-04-25",1.6088,1.6157,1.595,1.6088,375089.0],["1989-04-26",1.6019,1.6157,1.6019,1.6157,304389.0],["1989-04-27",1.6157,1.6157,1.6019,1.6157,394069.0],["1989-04-28",1.6157,1.6157,1.6019,1.6088,235350.0],["1989-05-01",1.6019,1.6157,1.6019,1.6088,878292.0],["1989-05-02",1.6088,1.6157,1.6088,1.6088,372005.0],["1989-05-03",1.6019,1.6088,1.595,1.6088,612100.0],["1989-05-04",1.6019,1.6088,1.5881,1.595,724555.0],["1989-05-05",1.6019,1.6088,1.5881,1.5881,852432.0],["1989-05-08",1.595,1.595,1.5812,1.595,624437.0],["1989-05-09",1.595,1.6019,1.5881,1.595,2308185.0],["1989-05-10",1.5944,1.6086,1.5873,1.6015,5997865.0],["1989-05-11",1.6015,1.6086,1.6015,1.6015,5657414.0],["1989-05-12",1.6157,1.6653,1.6086,1.6582,1282325.0],["1989-05-15",1.6724,1.6865,1.6653,1.6724,1031791.0],["1989-05-16",1.6724,1.6795,1.6653,1.6724,508660.0],["1989-05-17",1.6724,1.6865,1.6724,1.6724,527402.0],["1989-05-18",1.6795,1.6865,1.6724,1.6724,846975.0],["1989-05-19",1.6795,1.6865,1.6724,1.6724,1207829.0],["1989-05-22",1.6795,1.7007,1.6795,1.6795,742586.0],["1989-05-23",1.6795,1.6865,1.6724,1.6724,510558.0],["1989-05-24",1.6724,1.6795,1.6653,1.6795,562278.0],["1989-05-25",1.6724,1.6795,1.6653,1.6795,427995.0],["1989-05-26",1.6724,1.6795,1.6653,1.6653,772005.0],["1989-05-30",1.6724,1.6795,1.6653,1.6724,365125.0],["1989-05-31",1.6653,1.6724,1.644,1.6582,2216370.0],["1989-06-01",1.6582,1.6582,1.6511,1.6511,754448.0],["1989-06-02",1.6582,1.6724,1.6511,1.6653,915302.0],["1989-06-05",1.6724,1.6795,1.6653,1.6653,462871.0],["1989-06-06",1.6724,1.6936,1.6724,1.6865,1314828.0],["1989-06-07",1.6865,1.7007,1.6795,1.7007,1834638.0],["1989-06-08",1.7007,1.7149,1.6936,1.7078,1369870.0],["1989-06-09",1.7078,1.7432,1.6936,1.7361,1179597.0],["1989-06-12",1.7432,1.7503,1.7361,1.7503,1145907.0],["1989-06-13",1.7574,1.7928,1.7503,1.7787,2062396.0],["1989-06-14",1.7716,1.7787,1.7645,1.7716,789561.0],["1989-06-15",1.7716,1.807,1.7716,1.807,1648161.0],["1989-06-16",1.8212,1.892,1.807,1.8353,2963227.0],["1989-06-19",1.8283,1.8354,1.8212,1.8283,658363.0],["1989-06-20",1.8283,1.8495,1.8283,1.8424,1072598.0],["1989-06-21",1.8353,1.8424,1.8283,1.8353,969158.0],["1989-06-22",1.8353,1.8353,1.8141,1.8141,2239620.0],["1989-06-23",1.8141,1.8283,1.8141,1.8212,738790.0],["1989-06-26",1.8212,1.8283,1.8141,1.8141,516726.0],["1989-06-27",1.8212,1.8424,1.8141,1.8353,815896.0],["1989-06-28",1.8283,1.8353,1.8212,1.8353,759193.0],["1989-06-29",1.8283,1.8283,1.807,1.807,766074.0],["1989-06-30",1.807,1.807,1.7787,1.807,691103.0],["1989-07-03",1.807,1.8141,1.7999,1.7999,240569.0],["1989-07-05",1.7999,1.7999,1.7787,1.7928,1948043.0],["1989-07-06",1.807,1.8141,1.7928,1.7999,1126690.0],["1989-07-07",1.807,1.8212,1.7999,1.8212,841281.0],["1989-07-10",1.8212,1.8353,1.8141,1.8353,559431.0],["1989-07-11",1.8283,1.8566,1.8283,1.8495,1020641.0],["1989-07-12",1.8566,1.8566,1.8424,1.8566,750178.0],["1989-07-13",1.8495,1.8637,1.8495,1.8566,491103.0],["1989-07-14",1.8566,1.8637,1.8495,1.8637,497509.0],["1989-07-17",1.8566,1.8779,1.8495,1.8708,382918.0],["1989-07-18",1.8637,1.8637,1.8495,1.8495,310795.0],["1989-07-19",1.8566,1.8779,1.8495,1.8779,666429.0],["1989-07-20",1.8779,1.892,1.8708,1.885,750415.0],["1989-07-21",1.8779,1.8991,1.8708,1.8991,960380.0],["1989-07-24",1.8991,1.8991,1.892,1.8991,572716.0],["1989-07-25",1.8991,1.9204,1.8991,1.9133,608066.0],["1989-07-26",1.9133,1.9275,1.9062,1.9275,603084.0],["1989-07-27",1.9346,1.9629,1.9346,1.9629,680902.0],["1989-07-28",1.9629,1.9771,1.9558,1.97,653381.0],["1989-07-31",1.9629,1.9771,1.9629,1.97,860024.0],["1989-08-01",1.97,1.9771,1.9558,1.9629,544958.0],["1989-08-02",1.9558,1.9629,1.9487,1.9558,185765.0],["1989-08-03",1.9487,1.9558,1.9346,1.9416,239383.0],["1989-08-04",1.9487,1.9487,1.9275,1.9346,389087.0],["1989-08-07",1.9346,1.97,1.9275,1.9629,567734.0],["1989-08-08",1.9558,1.9629,1.9487,1.9629,490154.0],["1989-08-09",1.9558,1.9558,1.9133,1.9275,1353499.0],["1989-08-10",1.9124,1.9196,1.8834,1.9052,3449348.0],["1989-08-11",1.9196,1.9269,1.8979,1.9052,3144247.0],["1989-08-14",1.9052,1.9124,1.8907,1.8907,1944721.0],["1989-08-15",1.8907,1.9269,1.8907,1.9269,700593.0],["1989-08-16",1.9196,1.9341,1.9052,1.9196,418505.0],["1989-08-17",1.9124,1.9196,1.8907,1.9052,689917.0],["1989-08-18",1.8979,1.9269,1.8979,1.9269,830842.0],["1989-08-21",1.9269,1.9341,1.9124,1.9124,731198.0],["1989-08-22",1.9124,1.9269,1.9124,1.9196,923369.0],["1989-08-23",1.9196,1.9414,1.9196,1.9414,865955.0],["1989-08-24",1.9414,1.9776,1.9341,1.9559,859075.0],["1989-08-25",1.9559,1.9631,1.9414,1.9559,815896.0],["1989-08-28",1.9486,1.9559,1.9414,1.9559,458363.0],["1989-08-29",1.9631,1.9704,1.9559,1.9631,310083.0],["1989-08-30",1.9559,1.9631,1.9559,1.9631,418031.0],["1989-08-31",1.9631,1.9704,1.9559,1.9704,165836.0],["1989-09-01",1.9631,1.9776,1.9559,1.9704,221115.0],["1989-09-05",1.9704,1.9704,1.9559,1.9631,522420.0],["1989-09-06",1.9631,1.9631,1.9486,1.9559,385765.0],["1989-09-07",1.9559,1.9631,1.9341,1.9486,584104.0],["1989-09-08",1.9486,1.9631,1.9414,1.9559,486121.0],["1989-09-11",1.9631,1.9631,1.9559,1.9559,201186.0],["1989-09-12",1.9486,1.9631,1.9486,1.9559,235350.0],["1989-09-13",1.9631,1.9704,1.9341,1.9414,277817.0],["1989-09-14",1.9414,1.9631,1.9341,1.9559,253618.0],["1989-09-15",1.9704,1.9704,1.9559,1.9704,702254.0],["1989-09-18",1.9631,1.9704,1.9559,1.9631,296797.0],["1989-09-19",1.9559,1.9631,1.9559,1.9559,1430130.0],["1989-09-20",1.9559,1.9631,1.9559,1.9631,160617.0],["1989-09-21",1.9631,1.9704,1.9559,1.9631,247450.0],["1989-09-22",1.9631,1.9704,1.9559,1.9631,126216.0],["1989-09-25",1.9631,1.9631,1.9486,1.9559,558719.0],["1989-09-26",1.9559,1.9704,1.9559,1.9559,228944.0],["1989-09-27",1.9559,1.9631,1.9486,1.9486,458363.0],["1989-09-28",1.9486,1.9631,1.9486,1.9559,221115.0],["1989-09-29",1.9631,1.9704,1.9559,1.9631,273310.0],["1989-10-02",1.9559,1.9631,1.9486,1.9559,219929.0],["1989-10-03",1.9631,1.9631,1.9559,1.9631,408066.0],["1989-10-04",1.9631,1.9704,1.9486,1.9704,1498932.0],["1989-10-05",1.9631,1.9848,1.9631,1.9848,352313.0],["1989-10-06",1.9848,1.9993,1.9776,1.9921,193120.0],["1989-10-09",1.9848,2.0066,1.9848,2.0066,150178.0],["1989-10-10",1.9993,2.0138,1.9921,2.0066,250059.0],["1989-10-11",2.0138,2.0138,2.0066,2.0066,393832.0],["1989-10-12",2.0138,2.0211,1.9993,2.0211,588375.0],["1989-10-13",2.0138,2.0211,1.8689,1.8689,461210.0],["1989-10-16",1.8689,2.0138,1.8689,1.9704,1193120.0],["1989-10-17",1.9704,1.9848,1.9486,1.9631,666667.0],["1989-10-18",1.9631,1.9848,1.9559,1.9631,249822.0],["1989-10-19",1.9776,1.9993,1.9704,1.9848,403559.0],["1989-10-20",1.9848,1.9993,1.9848,1.9921,268802.0],["1989-10-23",1.9921,1.9993,1.9704,1.9776,297034.0],["1989-10-24",1.9704,2.0066,1.9559,2.0066,424911.0],["1989-10-25",2.0138,2.0211,1.9993,2.0066,231554.0],["1989-10-26",1.9993,2.0211,1.9993,2.0138,555160.0],["1989-10-27",2.0138,2.0356,2.0138,2.0356,391934.0],["1989-10-30",2.0211,2.0428,2.0211,2.0283,222064.0],["1989-10-31",2.0283,2.0645,2.0283,2.0428,561329.0],["1989-11-01",2.0428,2.05,2.0356,2.0428,309846.0],["1989-11-02",2.0356,2.0645,2.0356,2.0573,807829.0],["1989-11-03",2.05,2.0645,2.05,2.05,299407.0],["1989-11-06",2.0428,2.0573,2.0428,2.0428,545670.0],["1989-11-07",2.0428,2.0573,2.0356,2.0573,1461684.0],["1989-11-08",2.0573,2.079,2.05,2.079,722183.0],["1989-11-09",2.079,2.079,2.05,2.05,3735469.0],["1989-11-10",2.0494,2.0642,2.0494,2.0568,863582.0],["1989-11-13",2.0494,2.0568,2.0273,2.0494,788375.0],["1989-11-14",2.0568,2.0568,2.042,2.0494,415421.0],["1989-11-15",2.0494,2.0568,2.042,2.0568,426572.0],["1989-11-16",2.0494,2.0568,2.0494,2.0568,298932.0],["1989-11-17",2.0568,2.0568,2.0199,2.0346,2843416.0],["1989-11-20",2.0273,2.0273,1.9977,2.0125,525504.0],["1989-11-21",2.0125,2.0125,1.9829,1.9903,203321.0],["1989-11-22",1.9829,2.0125,1.9829,2.0125,796679.0],["1989-11-24",2.0051,2.0125,1.9977,1.9977,130249.0],["1989-11-27",2.0051,2.0199,1.9977,2.0125,858837.0],["1989-11-28",2.0125,2.0273,2.0051,2.0273,458600.0],["1989-11-29",2.0125,2.0346,2.0125,2.0346,1078766.0],["1989-11-30",2.0347,2.0568,2.0273,2.0494,512693.0],["1989-12-01",2.0568,2.079,2.0568,2.0716,844128.0],["1989-12-04",2.0716,2.0864,2.0716,2.0864,520522.0],["1989-12-05",2.079,2.0938,2.079,2.0938,313405.0],["1989-12-06",2.0864,2.0938,2.0716,2.0716,220166.0],["1989-12-07",2.0716,2.079,2.0642,2.0716,841756.0],["1989-12-08",2.0642,2.0716,2.0568,2.0642,1779359.0],["1989-12-11",2.0642,2.0716,2.0568,2.0642,403796.0],["1989-12-12",2.0642,2.0864,2.0642,2.079,440807.0],["1989-12-13",2.079,2.0864,2.0716,2.079,810676.0],["1989-12-14",2.079,2.1012,2.079,2.1012,1025860.0],["1989-12-15",2.1012,2.1012,2.0864,2.1012,986951.0],["1989-12-18",2.1012,2.1086,2.0864,2.0864,737129.0],["1989-12-19",2.0864,2.1086,2.0864,2.1086,975801.0],["1989-12-20",2.1086,2.116,2.1012,2.1086,649585.0],["1989-12-21",2.1012,2.1086,2.0938,2.0938,503203.0],["1989-12-22",2.1012,2.1086,2.0938,2.1012,149466.0],["1989-12-26",2.1012,2.1086,2.0864,2.0864,1015658.0],["1989-12-27",2.0864,2.0938,2.079,2.079,423488.0],["1989-12-28",2.079,2.079,2.0642,2.0716,302966.0],["1989-12-29",2.0716,2.0716,2.0642,2.0716,336418.0],["1990-01-02",2.0716,2.0864,2.0642,2.0864,843179.0],["1990-01-03",2.0864,2.0864,2.079,2.0864,547568.0],["1990-01-04",2.0864,2.0864,2.042,2.0642,661922.0],["1990-01-05",2.0642,2.0642,2.0346,2.0346,427046.0],["1990-01-08",2.042,2.0568,2.0347,2.0494,313167.0],["1990-01-09",2.0568,2.0568,2.0346,2.042,558244.0],["1990-01-10",2.0347,2.0494,2.0199,2.0494,503677.0],["1990-01-11",2.0568,2.0642,2.0494,2.0568,318387.0],["1990-01-12",2.0494,2.0494,2.0272,2.0346,479953.0],["1990-01-15",2.0347,2.0494,2.0273,2.0494,433452.0],["1990-01-16",2.0347,2.0568,2.0347,2.0568,415421.0],["1990-01-17",2.0642,2.0642,2.0346,2.042,290866.0],["1990-01-18",2.0199,2.042,2.0199,2.042,587426.0],["1990-01-19",2.0346,2.042,2.0272,2.0346,466192.0],["1990-01-22",2.0347,2.042,1.9977,1.9977,600949.0],["1990-01-23",2.0051,2.0125,1.9903,1.9977,383867.0],["1990-01-24",1.9829,2.0125,1.9459,1.9977,404982.0],["1990-01-25",2.0051,2.0051,1.9607,1.9607,264531.0],["1990-01-26",1.9607,1.9755,1.9459,1.9607,400000.0],["1990-01-29",1.9533,1.9903,1.9533,1.9829,367734.0],["1990-01-30",1.9829,1.9903,1.9533,1.9829,294425.0],["1990-01-31",1.9755,2.0051,1.9681,2.0051,486833.0],["1990-02-01",2.0125,2.0125,1.9903,2.0051,232740.0],["1990-02-02",1.9977,2.0051,1.9903,2.0051,237960.0],["1990-02-05",2.0051,2.0199,1.9977,2.0125,550178.0],["1990-02-06",2.0125,2.0199,2.0051,2.0125,633689.0],["1990-02-07",1.9977,2.0199,1.9977,2.0199,344958.0],["1990-02-08",2.0125,2.0199,2.0051,2.0125,672123.0],["1990-02-09",2.0199,2.0346,2.0125,2.0346,661210.0],["1990-02-12",2.0265,2.034,2.0038,2.0038,1417556.0],["1990-02-13",2.0038,2.0189,1.9962,2.0189,1474021.0],["1990-02-14",2.034,2.0492,2.0265,2.034,235587.0],["1990-02-15",2.0416,2.087,2.0416,2.0719,942349.0],["1990-02-16",2.0719,2.0794,2.0492,2.0567,456465.0],["1990-02-20",2.0416,2.0416,2.0189,2.034,298932.0],["1990-02-21",2.0114,2.0189,2.0038,2.0114,605694.0],["1990-02-22",2.0189,2.0189,1.9962,1.9962,398102.0],["1990-02-23",2.0038,2.0038,1.966,1.9736,220403.0],["1990-02-26",1.966,2.0038,1.966,1.9962,405457.0],["1990-02-27",1.9962,2.0114,1.9887,2.0038,415184.0],["1990-02-28",2.0038,2.0189,1.9962,2.0038,533571.0],["1990-03-01",1.9962,2.0189,1.9962,2.0114,426572.0],["1990-03-02",2.0265,2.034,2.0189,2.034,256228.0],["1990-03-05",2.0265,2.0416,1.9962,2.0189,433452.0],["1990-03-06",2.0189,2.0643,2.0114,2.0643,480190.0],["1990-03-07",2.0492,2.0567,2.0416,2.0416,651720.0],["1990-03-08",2.0492,2.0567,2.034,2.0492,2307236.0],["1990-03-09",2.0492,2.0492,2.0416,2.0492,384579.0],["1990-03-12",2.0416,2.0492,2.034,2.0416,589087.0],["1990-03-13",2.0492,2.0492,2.0265,2.0265,601186.0],["1990-03-14",2.034,2.034,2.0189,2.034,218031.0],["1990-03-15",2.034,2.0492,2.0265,2.034,586714.0],["1990-03-16",2.034,2.0416,2.0114,2.0416,582206.0],["1990-03-19",2.0265,2.034,2.0114,2.0189,326928.0],["1990-03-20",2.0189,2.034,2.0114,2.0114,217794.0],["1990-03-21",2.0189,2.0265,2.0038,2.0114,222539.0],["1990-03-22",2.0038,2.0114,1.9736,1.9811,255991.0],["1990-03-23",1.9887,1.9887,1.9736,1.9811,287782.0],["1990-03-26",1.9887,2.0038,1.9811,1.9962,257177.0],["1990-03-27",1.9962,2.0114,1.9887,2.0114,306524.0],["1990-03-28",2.0265,2.034,1.9962,2.0114,744958.0],["1990-03-29",1.9962,2.0114,1.9962,1.9962,113879.0],["1990-03-30",2.0038,2.0189,1.9887,2.0189,223250.0],["1990-04-02",2.0114,2.0189,1.9962,1.9962,305575.0],["1990-04-03",2.0114,2.0114,1.9962,2.0114,308185.0],["1990-04-04",2.0114,2.0189,2.0038,2.0189,316963.0],["1990-04-05",2.0189,2.0189,1.9509,1.9509,1906524.0],["1990-04-06",1.9509,1.966,1.9055,1.9433,1615658.0],["1990-04-09",1.9433,1.9584,1.9357,1.9433,202135.0],["1990-04-10",1.9433,1.9584,1.9357,1.9584,375563.0],["1990-04-11",1.966,1.9811,1.9584,1.9736,310558.0],["1990-04-12",1.9736,1.9736,1.9509,1.966,548043.0],["1990-04-16",1.966,1.9736,1.9509,1.9736,451246.0],["1990-04-17",1.9584,1.9584,1.9282,1.9433,587189.0],["1990-04-18",1.9433,1.9433,1.8979,1.9055,862159.0],["1990-04-19",1.9131,1.9282,1.9131,1.9282,429893.0],["1990-04-20",1.9206,1.9282,1.8904,1.9131,1748280.0],["1990-04-23",1.9131,1.9509,1.9131,1.9509,753974.0],["1990-04-24",1.9584,1.966,1.9433,1.9584,800474.0],["1990-04-25",1.9584,1.9584,1.9433,1.9509,414947.0],["1990-04-26",1.9584,1.966,1.9357,1.9584,489442.0],["1990-04-27",1.9584,1.9584,1.9357,1.9509,265006.0],["1990-04-30",1.9433,1.9509,1.9357,1.9509,347331.0],["1990-05-01",1.9433,1.966,1.9433,1.966,681139.0],["1990-05-02",1.966,1.9811,1.9584,1.966,638909.0],["1990-05-03",1.966,1.9736,1.9584,1.9736,659786.0],["1990-05-04",1.9811,2.0265,1.9811,2.0265,1287782.0],["1990-05-07",2.0189,2.0719,2.0189,2.0492,928588.0],["1990-05-08",2.0265,2.0265,1.9811,1.9887,1252906.0],["1990-05-09",1.9887,2.0189,1.9887,2.0189,2340688.0],["1990-05-10",2.026,2.0415,2.0106,2.0183,2694187.0],["1990-05-11",2.0415,2.0724,2.0338,2.0647,2999051.0],["1990-05-14",2.0647,2.0802,2.0415,2.0724,884223.0],["1990-05-15",2.0647,2.0879,2.0647,2.0879,279478.0],["1990-05-16",2.0802,2.0879,2.0724,2.0879,253855.0],["1990-05-17",2.0802,2.0879,2.0647,2.0802,415184.0],["1990-05-18",2.057,2.057,2.026,2.0338,374377.0],["1990-05-21",2.0106,2.026,1.9642,1.9796,829656.0],["1990-05-22",2.0183,2.0183,1.9796,1.9796,761091.0],["1990-05-23",1.9796,2.0028,1.9796,2.0028,471886.0],["1990-05-24",2.0106,2.0106,1.9951,2.0028,251246.0],["1990-05-25",2.0028,2.0106,1.9874,1.9874,227758.0],["1990-05-29",1.9951,1.9951,1.9796,1.9874,330249.0],["1990-05-30",1.9951,2.0028,1.9642,1.9796,332859.0],["1990-05-31",1.9719,1.9874,1.9719,1.9719,336655.0],["1990-06-01",1.9719,2.0106,1.9719,1.9951,656702.0],["1990-06-04",2.0183,2.057,1.9874,2.057,487307.0],["1990-06-05",2.0492,2.0647,2.0415,2.0492,345433.0],["1990-06-06",2.0492,2.0802,2.0492,2.0802,906762.0],["1990-06-07",2.0724,2.0802,2.0492,2.0724,577461.0],["1990-06-08",2.057,2.0647,2.0415,2.0492,329537.0],["1990-06-11",2.0492,2.0492,2.0415,2.0492,246263.0],["1990-06-12",2.0492,2.057,2.0415,2.057,229893.0],["1990-06-13",2.057,2.0724,2.057,2.0647,497746.0],["1990-06-14",2.057,2.0647,2.0415,2.057,181020.0],["1990-06-15",2.0415,2.057,2.0415,2.057,586240.0],["1990-06-18",2.0492,2.0492,2.0028,2.0106,725979.0],["1990-06-19",2.0183,2.0415,2.0106,2.0415,470937.0],["1990-06-20",2.0338,2.0415,2.0183,2.0338,341637.0],["1990-06-21",2.0106,2.026,2.0028,2.0106,412574.0],["1990-06-22",2.0028,2.0183,1.9951,2.0028,862633.0],["1990-06-25",1.9951,2.0028,1.9719,1.9874,474970.0],["1990-06-26",1.9874,2.0028,1.9874,1.9951,662396.0],["1990-06-27",2.0028,2.0415,1.9951,2.0338,783155.0],["1990-06-28",2.026,2.0492,2.0183,2.0492,663820.0],["1990-06-29",2.0415,2.0802,2.0415,2.0802,1223725.0],["1990-07-02",2.0647,2.0724,2.057,2.0647,350890.0],["1990-07-03",2.0647,2.0802,2.0647,2.0724,528114.0],["1990-07-05",2.0724,2.0802,2.0492,2.057,400474.0],["1990-07-06",2.0724,2.0802,2.0492,2.0724,399763.0],["1990-07-09",2.0724,2.0724,2.0415,2.057,413286.0],["1990-07-10",2.057,2.057,2.0415,2.0415,418505.0],["1990-07-11",2.0492,2.0492,2.0338,2.0415,606643.0],["1990-07-12",2.0338,2.0492,2.026,2.0415,882800.0],["1990-07-13",2.0492,2.057,2.0415,2.0492,259312.0],["1990-07-16",2.057,2.057,2.0415,2.057,323132.0],["1990-07-17",2.0492,2.057,2.0415,2.057,187426.0],["1990-07-18",2.0415,2.0492,2.026,2.026,267141.0],["1990-07-19",2.0183,2.0338,2.0028,2.0106,254330.0],["1990-07-20",2.026,2.026,2.0106,2.0183,324318.0],["1990-07-23",2.0106,2.0183,1.9796,2.0028,704864.0],["1990-07-24",1.9951,2.0106,1.9642,2.0106,351364.0],["1990-07-25",2.0106,2.0338,2.0028,2.0338,841044.0],["1990-07-26",2.026,2.0492,2.0183,2.0492,430842.0],["1990-07-27",2.0415,2.0492,1.9951,2.0183,489442.0],["1990-07-30",2.0183,2.057,2.0028,2.057,674970.0],["1990-07-31",2.0492,2.1034,2.0492,2.0879,563938.0],["1990-08-01",2.0724,2.1343,2.0724,2.1343,762278.0],["1990-08-02",2.1111,2.1266,2.0879,2.0956,723369.0],["1990-08-03",2.0879,2.0879,2.0338,2.0492,932859.0],["1990-08-06",2.026,2.026,1.9796,1.9951,517912.0],["1990-08-07",1.9874,2.057,1.9874,2.057,1920759.0],["1990-08-08",2.0492,2.1034,2.0492,2.0956,936418.0],["1990-08-09",2.0956,2.1034,2.0879,2.0956,1184104.0],["1990-08-10",2.0871,2.1266,2.0634,2.0792,4017319.0],["1990-08-13",2.0713,2.0871,2.0634,2.0871,3274970.0],["1990-08-14",2.0871,2.1029,2.0792,2.095,588375.0],["1990-08-15",2.1029,2.1187,2.0871,2.1108,451720.0],["1990-08-16",2.1029,2.1029,2.0871,2.0871,320759.0],["1990-08-17",2.0792,2.0871,2.0634,2.0713,357295.0],["1990-08-20",2.0634,2.0871,2.0634,2.0871,344247.0],["1990-08-21",2.0713,2.0792,2.0555,2.0555,898695.0],["1990-08-22",2.0555,2.0634,2.0318,2.0555,590273.0],["1990-08-23",2.0397,2.0476,2.0159,2.0159,1037485.0],["1990-08-24",2.0318,2.0318,1.9527,1.9922,1276868.0],["1990-08-27",1.9922,2.0001,1.9843,1.9843,649822.0],["1990-08-28",1.9843,1.9922,1.9764,1.9764,143298.0],["1990-08-29",1.9764,1.9922,1.9685,1.9843,284698.0],["1990-08-30",1.9843,1.9843,1.9527,1.9685,509134.0],["1990-08-31",1.9685,2.008,1.9448,2.008,378173.0],["1990-09-04",2.008,2.008,1.9843,2.008,299407.0],["1990-09-05",2.0001,2.0159,1.9922,2.008,235587.0],["1990-09-06",2.008,2.008,1.9764,1.9922,172954.0],["1990-09-07",1.9843,2.0159,1.9843,2.008,429419.0],["1990-09-10",2.0238,2.0318,2.0159,2.0159,281851.0],["1990-09-11",2.0318,2.0318,2.0001,2.008,263108.0],["1990-09-12",2.0238,2.0318,2.0159,2.0318,439620.0],["1990-09-13",2.0239,2.0318,2.0001,2.008,624674.0],["1990-09-14",1.9843,2.008,1.9764,2.0001,547568.0],["1990-09-17",2.0001,2.0238,1.9922,2.0238,449585.0],["1990-09-18",2.008,2.0159,2.008,2.0159,467853.0],["1990-09-19",2.0238,2.0318,2.0159,2.0238,274733.0],["1990-09-20",2.0159,2.0239,2.0001,2.008,295611.0],["1990-09-21",2.008,2.008,1.9606,2.008,783393.0],["1990-09-24",2.0001,2.0001,1.9843,1.9843,202610.0],["1990-09-25",1.9922,2.0159,1.9764,1.9843,1193832.0],["1990-09-26",1.9843,1.9843,1.9527,1.9527,783155.0],["1990-09-27",1.9606,1.9843,1.9448,1.9843,742112.0],["1990-09-28",1.9685,1.9922,1.9369,1.9369,594781.0],["1990-10-01",2.0159,2.0555,2.0001,2.0476,1203559.0],["1990-10-02",2.0792,2.0792,2.0476,2.0476,357770.0],["1990-10-03",2.0397,2.0634,2.0318,2.0476,349703.0],["1990-10-04",2.0476,2.0871,2.0476,2.0792,485884.0],["1990-10-05",2.0634,2.1108,2.0555,2.1029,639146.0],["1990-10-08",2.1029,2.1187,2.095,2.1108,314828.0],["1990-10-09",2.1108,2.1108,2.0792,2.095,222064.0],["1990-10-10",2.0871,2.1108,2.0713,2.1029,899170.0],["1990-10-11",2.1108,2.1108,2.0713,2.1108,320285.0],["1990-10-12",2.1345,2.1741,2.1345,2.1582,1220403.0],["1990-10-15",2.1503,2.1741,2.1187,2.1662,1125741.0],["1990-10-16",2.1741,2.1978,2.1741,2.182,502728.0],["1990-10-17",2.1741,2.2057,2.1741,2.1978,775801.0],["1990-10-18",2.1978,2.2294,2.182,2.1978,1116963.0],["1990-10-19",2.2057,2.2452,2.1978,2.2373,765125.0],["1990-10-22",2.2373,2.2452,2.2294,2.2452,463108.0],["1990-10-23",2.2373,2.2531,2.2136,2.2452,482088.0],["1990-10-24",2.2373,2.261,2.2373,2.261,382206.0],["1990-10-25",2.2531,2.2689,2.2531,2.2531,493476.0],["1990-10-26",2.2452,2.261,2.2452,2.2531,256465.0],["1990-10-29",2.2531,2.261,2.2373,2.2373,434401.0],["1990-10-30",2.2373,2.2531,2.2294,2.2531,805694.0],["1990-10-31",2.2531,2.2768,2.2531,2.261,588138.0],["1990-11-01",2.261,2.2926,2.2452,2.2847,1952550.0],["1990-11-02",2.2689,2.3085,2.2689,2.2926,824199.0],["1990-11-05",2.3005,2.3085,2.2768,2.2847,564413.0],["1990-11-06",2.2847,2.2926,2.2689,2.2768,351601.0],["1990-11-07",2.261,2.2689,2.2452,2.261,1486121.0],["1990-11-08",2.261,2.2847,2.2531,2.2847,5453855.0],["1990-11-09",2.2922,2.3244,2.2841,2.3002,1865718.0],["1990-11-12",2.3002,2.3083,2.2922,2.3002,1085647.0],["1990-11-13",2.3002,2.3002,2.276,2.276,352076.0],["1990-11-14",2.2841,2.2841,2.2518,2.2599,616845.0],["1990-11-15",2.2518,2.2518,2.2357,2.2357,323606.0],["1990-11-16",2.2437,2.2599,2.2437,2.2599,344247.0],["1990-11-19",2.2518,2.276,2.2518,2.276,437485.0],["1990-11-20",2.2599,2.2841,2.2599,2.2841,1133333.0],["1990-11-21",2.2841,2.3002,2.276,2.2922,300593.0],["1990-11-23",2.2922,2.2922,2.276,2.2841,114828.0],["1990-11-26",2.276,2.2841,2.276,2.2841,260261.0],["1990-11-27",2.2922,2.3244,2.2922,2.3164,548280.0],["1990-11-28",2.3244,2.3325,2.3164,2.3244,421827.0],["1990-11-29",2.3164,2.3244,2.2922,2.3083,213286.0],["1990-11-30",2.3002,2.3325,2.3002,2.3244,616845.0],["1990-12-03",2.3244,2.3325,2.3083,2.3244,845314.0],["1990-12-04",2.3244,2.3487,2.3244,2.3487,839620.0],["1990-12-05",2.3406,2.3487,2.3325,2.3406,716251.0],["1990-12-06",2.3648,2.3729,2.3406,2.3406,636773.0],["1990-12-07",2.3406,2.3406,2.3083,2.3325,507948.0],["1990-12-10",2.3325,2.3487,2.3325,2.3325,568209.0],["1990-12-11",2.3406,2.3648,2.3244,2.3648,838671.0],["1990-12-12",2.3567,2.3971,2.3567,2.389,1132384.0],["1990-12-13",2.3809,2.3809,2.3567,2.3729,622301.0],["1990-12-14",2.3729,2.3729,2.3325,2.3567,372954.0],["1990-12-17",2.3487,2.3567,2.3406,2.3487,440807.0],["1990-12-18",2.3406,2.3809,2.3406,2.3809,695374.0],["1990-12-19",2.3809,2.389,2.3729,2.3809,236536.0],["1990-12-20",2.3809,2.3809,2.3406,2.3487,540688.0],["1990-12-21",2.3567,2.3567,2.3406,2.3487,958956.0],["1990-12-24",2.3406,2.3567,2.3406,2.3487,199526.0],["1990-12-26",2.3487,2.3648,2.3487,2.3648,80902.0],["1990-12-27",2.3809,2.3971,2.3729,2.389,703203.0],["1990-12-28",2.389,2.389,2.3648,2.3648,575563.0],["1990-12-31",2.3729,2.3729,2.3487,2.3729,280902.0],["1991-01-02",2.3567,2.3729,2.3487,2.3729,481851.0],["1991-01-03",2.3648,2.3729,2.3567,2.3648,507473.0],["1991-01-04",2.3729,2.3729,2.3487,2.3567,1336892.0],["1991-01-07",2.3487,2.3487,2.3164,2.3244,512456.0],["1991-01-08",2.3164,2.3164,2.3083,2.3164,421115.0],["1991-01-09",2.3244,2.3406,2.2841,2.2922,804270.0],["1991-01-10",2.2922,2.3002,2.2922,2.2922,597390.0],["1991-01-11",2.2841,2.2922,2.276,2.2841,342349.0],["1991-01-14",2.276,2.276,2.2437,2.2437,452669.0],["1991-01-15",2.2437,2.2518,2.2357,2.2518,565836.0],["1991-01-16",2.2437,2.2599,2.2437,2.2599,310558.0],["1991-01-17",2.2922,2.3406,2.2922,2.3244,723369.0],["1991-01-18",2.3083,2.3325,2.3083,2.3244,511981.0],["1991-01-21",2.3164,2.3244,2.3002,2.3164,415184.0],["1991-01-22",2.3164,2.3244,2.3083,2.3244,441044.0],["1991-01-23",2.3244,2.3244,2.3083,2.3164,763701.0],["1991-01-24",2.3164,2.3406,2.3164,2.3406,875208.0],["1991-01-25",2.3487,2.3648,2.3325,2.3487,959668.0],["1991-01-28",2.3406,2.3567,2.3406,2.3567,458837.0],["1991-01-29",2.3487,2.3729,2.3487,2.3648,601898.0],["1991-01-30",2.3567,2.3648,2.3325,2.3325,1554686.0],["1991-01-31",2.3244,2.3487,2.3244,2.3487,540925.0],["1991-02-01",2.3567,2.3567,2.3406,2.3487,865718.0],["1991-02-04",2.3487,2.3729,2.3487,2.3648,542586.0],["1991-02-05",2.3729,2.3729,2.3567,2.3729,763227.0],["1991-02-06",2.3729,2.4052,2.3648,2.3971,1072361.0],["1991-02-07",2.3809,2.4374,2.3809,2.4294,1544009.0],["1991-02-08",2.4213,2.4455,2.4132,2.4455,2658126.0],["1991-02-11",2.4449,2.4695,2.4366,2.4613,2046263.0],["1991-02-12",2.4613,2.486,2.4531,2.4613,2520996.0],["1991-02-13",2.4531,2.4695,2.4449,2.4613,328588.0],["1991-02-14",2.4613,2.4695,2.4449,2.4613,666192.0],["1991-02-15",2.4449,2.4695,2.4366,2.4695,4258837.0],["1991-02-19",2.4695,2.4942,2.4613,2.4778,564887.0],["1991-02-20",2.4778,2.486,2.4531,2.4531,591696.0],["1991-02-21",2.4695,2.4695,2.4366,2.4366,264057.0],["1991-02-22",2.4449,2.4695,2.4284,2.4366,501305.0],["1991-02-25",2.4531,2.4531,2.4284,2.4284,567497.0],["1991-02-26",2.4284,2.4284,2.3872,2.3872,239383.0],["1991-02-27",2.3872,2.4366,2.3872,2.4366,1086833.0],["1991-02-28",2.4613,2.4778,2.4202,2.4202,1533333.0],["1991-03-01",2.4119,2.4119,2.3625,2.3708,1287782.0],["1991-03-04",2.379,2.379,2.3461,2.3543,522894.0],["1991-03-05",2.3543,2.3543,2.3378,2.3378,672361.0],["1991-03-06",2.3543,2.3543,2.3131,2.3214,1074733.0],["1991-03-07",2.3049,2.3214,2.3049,2.3049,448161.0],["1991-03-08",2.3131,2.3214,2.3049,2.3131,792408.0],["1991-03-11",2.3214,2.3543,2.3214,2.3543,647924.0],["1991-03-12",2.3625,2.379,2.3543,2.3625,45077.0],["1991-03-13",2.3625,2.3625,2.3378,2.3461,648636.0],["1991-03-14",2.3543,2.3708,2.3378,2.3461,701542.0],["1991-03-15",2.3543,2.3543,2.3378,2.3461,820878.0],["1991-03-18",2.3378,2.3625,2.3378,2.3543,929063.0],["1991-03-19",2.3461,2.3543,2.3378,2.3461,537129.0],["1991-03-20",2.3461,2.3543,2.3378,2.3461,1116726.0],["1991-03-21",2.3543,2.3625,2.3378,2.3378,947568.0],["1991-03-22",2.3461,2.3625,2.3378,2.3543,784342.0],["1991-03-25",2.3543,2.3872,2.3543,2.3872,1214709.0],["1991-03-26",2.379,2.3872,2.3708,2.379,458363.0],["1991-03-27",2.379,2.3955,2.3708,2.3872,839146.0],["1991-03-28",2.3955,2.4037,2.379,2.379,404508.0],["1991-04-01",2.379,2.3872,2.3625,2.3625,678292.0],["1991-04-02",2.379,2.3955,2.3708,2.3955,389561.0],["1991-04-03",2.3955,2.4037,2.3872,2.4037,963464.0],["1991-04-04",2.4037,2.4119,2.3955,2.3955,489442.0],["1991-04-05",2.4037,2.4202,2.4037,2.4119,524792.0],["1991-04-08",2.4119,2.4202,2.4037,2.4037,466667.0],["1991-04-09",2.4119,2.4119,2.3872,2.3955,363464.0],["1991-04-10",2.3872,2.4202,2.3872,2.4202,340451.0],["1991-04-11",2.4202,2.4449,2.4202,2.4366,287307.0],["1991-04-12",2.4449,2.4449,2.4202,2.4284,299170.0],["1991-04-15",2.4366,2.4531,2.4284,2.4531,316489.0],["1991-04-16",2.4531,2.4942,2.4531,2.4778,1210676.0],["1991-04-17",2.486,2.4942,2.486,2.486,408066.0],["1991-04-18",2.486,2.4942,2.4531,2.4613,539976.0],["1991-04-19",2.4613,2.4613,2.4202,2.4366,1295374.0],["1991-04-22",2.4531,2.4531,2.4284,2.4284,557533.0],["1991-04-23",2.4366,2.4366,2.4119,2.4119,606880.0],["1991-04-24",2.4202,2.4366,2.4037,2.4284,1004270.0],["1991-04-25",2.4202,2.4284,2.4037,2.4037,801661.0],["1991-04-26",2.4202,2.4366,2.4119,2.4366,584816.0],["1991-04-29",2.4366,2.4449,2.4284,2.4366,425386.0],["1991-04-30",2.4449,2.4531,2.4284,2.4366,977461.0],["1991-05-01",2.4366,2.4695,2.4284,2.4531,972479.0],["1991-05-02",2.4613,2.4613,2.4531,2.4613,243179.0],["1991-05-03",2.4449,2.4778,2.4449,2.4613,293713.0],["1991-05-06",2.4613,2.4613,2.4449,2.4531,666904.0],["1991-05-07",2.4531,2.5025,2.4531,2.4942,734045.0],["1991-05-08",2.4942,2.5025,2.486,2.4942,898695.0],["1991-05-09",2.5025,2.5436,2.5025,2.5189,2653855.0],["1991-05-10",2.5183,2.5183,2.4763,2.4763,1656940.0],["1991-05-13",2.4763,2.4931,2.4763,2.4931,1412337.0],["1991-05-14",2.4931,2.5015,2.4847,2.4847,470937.0],["1991-05-15",2.4931,2.4931,2.4763,2.4847,450534.0],["1991-05-16",2.4847,2.4931,2.4763,2.4931,205694.0],["1991-05-17",2.4931,2.4931,2.4763,2.4847,570107.0],["1991-05-20",2.4847,2.4847,2.4679,2.4847,250534.0],["1991-05-21",2.4847,2.4931,2.4847,2.4931,259075.0],["1991-05-22",2.4931,2.4931,2.4763,2.4763,455516.0],["1991-05-23",2.4763,2.4847,2.4763,2.4847,661922.0],["1991-05-24",2.4763,2.4847,2.4679,2.4847,906524.0],["1991-05-28",2.4847,2.4847,2.4595,2.4763,847924.0],["1991-05-29",2.4679,2.4763,2.4427,2.4511,1268090.0],["1991-05-30",2.4595,2.4763,2.4511,2.4763,1045077.0],["1991-05-31",2.4763,2.4847,2.4511,2.4679,1004270.0],["1991-06-03",2.4595,2.4679,2.4511,2.4679,448636.0],["1991-06-04",2.4679,2.4679,2.4511,2.4679,871174.0],["1991-06-05",2.4679,2.4679,2.4427,2.4427,418980.0],["1991-06-06",2.4343,2.4343,2.4091,2.4091,446975.0],["1991-06-07",2.4007,2.4091,2.3924,2.4091,374614.0],["1991-06-10",2.4091,2.4259,2.4007,2.4175,237011.0],["1991-06-11",2.4259,2.4343,2.4175,2.4259,417319.0],["1991-06-12",2.4259,2.4343,2.384,2.3924,695374.0],["1991-06-13",2.3924,2.4175,2.384,2.4091,355397.0],["1991-06-14",2.4259,2.4343,2.4175,2.4259,425860.0],["1991-06-17",2.4259,2.4259,2.3924,2.4007,415658.0],["1991-06-18",2.4091,2.4175,2.4007,2.4091,313167.0],["1991-06-19",2.4007,2.4007,2.3756,2.384,524555.0],["1991-06-20",2.384,2.384,2.3504,2.3588,654804.0],["1991-06-21",2.3588,2.3756,2.3504,2.3756,759431.0],["1991-06-24",2.3672,2.4091,2.3588,2.4007,385528.0],["1991-06-25",2.4007,2.4175,2.3924,2.4091,348754.0],["1991-06-26",2.4007,2.4091,2.3756,2.4007,751127.0],["1991-06-27",2.4091,2.4175,2.4007,2.4091,227046.0],["1991-06-28",2.4007,2.4091,2.384,2.4007,265718.0],["1991-07-01",2.4007,2.4259,2.4007,2.4175,667378.0],["1991-07-02",2.4175,2.4259,2.4091,2.4259,304152.0],["1991-07-03",2.4091,2.4259,2.4091,2.4091,238197.0],["1991-07-05",2.4091,2.4175,2.4007,2.4175,185765.0],["1991-07-08",2.4091,2.4343,2.4091,2.4343,594069.0],["1991-07-09",2.4343,2.4511,2.4259,2.4343,254093.0],["1991-07-10",2.4427,2.4595,2.4427,2.4427,430605.0],["1991-07-11",2.4427,2.4679,2.4343,2.4511,573665.0],["1991-07-12",2.4595,2.4679,2.4427,2.4595,303677.0],["1991-07-15",2.4511,2.4763,2.4511,2.4763,234875.0],["1991-07-16",2.4511,2.4763,2.4511,2.4763,641281.0],["1991-07-17",2.4763,2.4931,2.4679,2.4847,338316.0],["1991-07-18",2.4847,2.5099,2.4847,2.5099,311507.0],["1991-07-19",2.5183,2.5183,2.4931,2.4931,604033.0],["1991-07-22",2.4931,2.5099,2.4931,2.5015,602135.0],["1991-07-23",2.5099,2.5183,2.5015,2.5015,955872.0],["1991-07-24",2.5099,2.5351,2.5099,2.5351,1084698.0],["1991-07-25",2.5267,2.5351,2.5183,2.5267,615184.0],["1991-07-26",2.5267,2.5602,2.5183,2.5434,715302.0],["1991-07-29",2.5435,2.5686,2.5435,2.5602,344958.0],["1991-07-30",2.5686,2.577,2.5602,2.577,330249.0],["1991-07-31",2.5602,2.577,2.5602,2.577,411388.0],["1991-08-01",2.5686,2.577,2.5602,2.5602,435824.0],["1991-08-02",2.577,2.5938,2.5686,2.5938,469751.0],["1991-08-05",2.5938,2.6106,2.5938,2.6022,776512.0],["1991-08-06",2.6022,2.6106,2.5938,2.6022,1122183.0],["1991-08-07",2.6106,2.6358,2.6022,2.6358,403796.0],["1991-08-08",2.6358,2.6442,2.619,2.6358,444128.0],["1991-08-09",2.6442,2.6442,2.619,2.6274,1447212.0],["1991-08-12",2.6353,2.6353,2.6096,2.6096,1958007.0],["1991-08-13",2.6096,2.6182,2.601,2.6182,1418980.0],["1991-08-14",2.6182,2.6438,2.6182,2.6182,578410.0],["1991-08-15",2.6182,2.6353,2.6182,2.6182,212337.0],["1991-08-16",2.6182,2.6267,2.5754,2.5754,829893.0],["1991-08-19",2.5583,2.5583,2.5326,2.5411,937604.0],["1991-08-20",2.5411,2.5583,2.5326,2.5326,1030605.0],["1991-08-21",2.5497,2.5925,2.5411,2.5839,939976.0],["1991-08-22",2.5839,2.601,2.5497,2.5583,1312930.0],["1991-08-23",2.5583,2.5754,2.5583,2.5668,378410.0],["1991-08-26",2.5668,2.5754,2.5497,2.5497,384342.0],["1991-08-27",2.5583,2.5583,2.5497,2.5583,657177.0],["1991-08-28",2.5583,2.5583,2.5497,2.5583,631079.0],["1991-08-29",2.5668,2.5754,2.5583,2.5583,495848.0],["1991-08-30",2.5583,2.5668,2.5497,2.5583,318149.0],["1991-09-03",2.5583,2.5668,2.5497,2.5668,598814.0],["1991-09-04",2.5668,2.5839,2.5583,2.5754,470225.0],["1991-09-05",2.5925,2.601,2.5839,2.5925,478055.0],["1991-09-06",2.5925,2.6096,2.5925,2.601,461684.0],["1991-09-09",2.601,2.6267,2.601,2.6267,380071.0],["1991-09-10",2.6267,2.6267,2.6096,2.6182,497034.0],["1991-09-11",2.6182,2.6267,2.6096,2.6182,291578.0],["1991-09-12",2.6267,2.6267,2.6096,2.6182,293476.0],["1991-09-13",2.6182,2.6353,2.6096,2.6182,608304.0],["1991-09-16",2.6267,2.6695,2.6267,2.6695,441993.0],["1991-09-17",2.6609,2.6609,2.6438,2.6524,896560.0],["1991-09-18",2.6438,2.6438,2.6267,2.6353,568921.0],["1991-09-19",2.6353,2.6438,2.6267,2.6353,795018.0],["1991-09-20",2.6438,2.6438,2.6267,2.6438,945907.0],["1991-09-23",2.6353,2.6353,2.6267,2.6267,239858.0],["1991-09-24",2.6267,2.6438,2.6267,2.6438,307948.0],["1991-09-25",2.6438,2.6524,2.6353,2.6524,287070.0],["1991-09-26",2.6524,2.6609,2.6438,2.6524,285647.0],["1991-09-27",2.6609,2.6866,2.6524,2.678,1214472.0],["1991-09-30",2.678,2.7208,2.6695,2.7208,541400.0],["1991-10-01",2.7208,2.7465,2.7208,2.7379,485647.0],["1991-10-02",2.7379,2.7636,2.7379,2.755,472598.0],["1991-10-03",2.755,2.7978,2.7465,2.7722,587900.0],["1991-10-04",2.7722,2.7807,2.7636,2.7636,293238.0],["1991-10-07",2.7636,2.7636,2.7294,2.7465,324318.0],["1991-10-08",2.7379,2.755,2.7037,2.7123,1756584.0],["1991-10-09",2.7123,2.7123,2.6524,2.6609,3814235.0],["1991-10-10",2.6524,2.6695,2.6524,2.6695,356346.0],["1991-10-11",2.6695,2.678,2.6695,2.678,500356.0],["1991-10-14",2.6695,2.678,2.6609,2.6695,1075208.0],["1991-10-15",2.6609,2.6695,2.6353,2.6609,3084698.0],["1991-10-16",2.6609,2.6695,2.6524,2.6609,809964.0],["1991-10-17",2.6609,2.6866,2.6524,2.6866,677106.0],["1991-10-18",2.678,2.678,2.6609,2.6695,824199.0],["1991-10-21",2.6695,2.6695,2.6524,2.6695,1053144.0],["1991-10-22",2.6695,2.6695,2.6438,2.6524,663582.0],["1991-10-23",2.6524,2.6609,2.6353,2.6524,1098458.0],["1991-10-24",2.6609,2.6609,2.6438,2.6524,586951.0],["1991-10-25",2.6524,2.6524,2.6438,2.6524,325267.0],["1991-10-28",2.6524,2.678,2.6438,2.6695,939027.0],["1991-10-29",2.6695,2.7037,2.6609,2.678,604033.0],["1991-10-30",2.6866,2.7037,2.6866,2.7037,509846.0],["1991-10-31",2.6952,2.7037,2.6695,2.6695,471412.0],["1991-11-01",2.678,2.6866,2.6695,2.678,1181969.0],["1991-11-04",2.6695,2.678,2.6609,2.6609,1340688.0],["1991-11-05",2.6695,2.678,2.6695,2.678,444603.0],["1991-11-06",2.6695,2.7037,2.6695,2.6952,434401.0],["1991-11-07",2.7037,2.7722,2.7037,2.7636,1603796.0],["1991-11-08",2.7803,2.7803,2.7455,2.7542,1640332.0],["1991-11-11",2.7455,2.7629,2.7455,2.7629,972954.0],["1991-11-12",2.7629,2.7803,2.7629,2.7629,1155160.0],["1991-11-13",2.7542,2.7629,2.7455,2.7629,507473.0],["1991-11-14",2.7629,2.7803,2.7629,2.7716,671886.0],["1991-11-15",2.7716,2.7716,2.728,2.728,2459075.0],["1991-11-18",2.7193,2.7629,2.7193,2.7629,726453.0],["1991-11-19",2.7629,2.7629,2.728,2.7368,553737.0],["1991-11-20",2.7542,2.7542,2.7368,2.7455,371767.0],["1991-11-21",2.7455,2.7891,2.7455,2.7803,358007.0],["1991-11-22",2.7803,2.7803,2.7368,2.7455,571530.0],["1991-11-25",2.7368,2.7455,2.728,2.7368,707948.0],["1991-11-26",2.7368,2.8065,2.7368,2.8065,1183155.0],["1991-11-27",2.8065,2.8588,2.8065,2.8501,760854.0],["1991-11-29",2.8501,2.8849,2.8501,2.8762,261447.0],["1991-12-02",2.8588,2.9111,2.8501,2.9111,1140688.0],["1991-12-03",2.9111,2.9111,2.8936,2.8936,515065.0],["1991-12-04",2.9024,2.9024,2.8762,2.8849,784104.0],["1991-12-05",2.8936,2.8936,2.8675,2.8762,292527.0],["1991-12-06",2.8762,2.9111,2.8675,2.9024,311507.0],["1991-12-09",2.8936,2.9459,2.8936,2.9372,665480.0],["1991-12-10",2.9285,2.9372,2.9111,2.9198,1404033.0],["1991-12-11",2.9285,2.9634,2.9285,2.9634,878292.0],["1991-12-12",2.9634,2.9808,2.9547,2.9634,576512.0],["1991-12-13",2.9634,2.9634,2.9372,2.9547,479715.0],["1991-12-16",2.9547,2.9547,2.9198,2.9285,494187.0],["1991-12-17",2.9285,2.9372,2.9111,2.9285,504626.0],["1991-12-18",2.9285,2.9285,2.9111,2.9285,590273.0],["1991-12-19",2.9198,2.9285,2.9111,2.9111,650059.0],["1991-12-20",2.9634,2.9982,2.9547,2.9895,1422539.0],["1991-12-23",2.9895,3.0331,2.9895,3.0157,1530961.0],["1991-12-24",3.0331,3.0505,3.0157,3.0157,529775.0],["1991-12-26",3.0157,3.0244,3.0069,3.0157,286833.0],["1991-12-27",3.0331,3.0418,3.0157,3.0418,475445.0],["1991-12-30",3.0592,3.0854,3.0505,3.0767,622539.0],["1991-12-31",3.0767,3.0941,3.0592,3.0854,714116.0],["1992-01-02",3.0767,3.0941,3.0505,3.068,708660.0],["1992-01-03",3.068,3.068,3.0157,3.0418,1396441.0],["1992-01-06",3.0331,3.0418,3.0244,3.0244,739976.0],["1992-01-07",3.0244,3.0418,3.0244,3.0331,519098.0],["1992-01-08",3.0244,3.0331,3.0069,3.0157,565125.0],["1992-01-09",3.0244,3.0244,2.9808,2.9895,551601.0],["1992-01-10",2.9808,2.9808,2.9547,2.9634,561091.0],["1992-01-13",2.9459,2.9547,2.9024,2.9459,766785.0],["1992-01-14",2.9459,2.9721,2.9459,2.9634,489917.0],["1992-01-15",2.9721,2.9808,2.9024,2.9198,593832.0],["1992-01-16",2.9111,2.9198,2.9024,2.9198,982681.0],["1992-01-17",2.9111,2.9198,2.8762,2.9198,767260.0],["1992-01-20",2.9111,2.9111,2.8849,2.9024,915065.0],["1992-01-21",2.9111,2.9459,2.9024,2.9459,407829.0],["1992-01-22",2.9459,2.9895,2.9459,2.9895,364176.0],["1992-01-23",2.9895,2.9895,2.9721,2.9895,240569.0],["1992-01-24",2.9895,3.0069,2.9808,2.9982,367260.0],["1992-01-27",2.9895,3.0331,2.9895,3.0331,788138.0],["1992-01-28",3.0331,3.0418,3.0244,3.0244,406406.0],["1992-01-29",3.0244,3.0592,3.0157,3.0418,741637.0],["1992-01-30",3.0331,3.0331,3.0069,3.0069,642705.0],["1992-01-31",3.0069,3.0157,2.9895,2.9982,394069.0],["1992-02-03",2.9982,2.9982,2.9895,2.9982,544958.0],["1992-02-04",2.9808,2.9895,2.9372,2.9459,871412.0],["1992-02-05",2.9547,2.9634,2.9459,2.9634,201661.0],["1992-02-06",2.9634,2.9634,2.9459,2.9634,251957.0],["1992-02-07",2.9634,2.9721,2.9285,2.9459,1416607.0],["1992-02-10",2.963,2.9718,2.9364,2.9452,1949941.0],["1992-02-11",2.9452,2.963,2.9364,2.9541,1769395.0],["1992-02-12",2.963,2.9807,2.9541,2.9718,311507.0],["1992-02-13",2.9807,2.9807,2.9364,2.9364,371293.0],["1992-02-14",2.9275,2.963,2.9186,2.9541,4813998.0],["1992-02-18",2.963,2.9718,2.9364,2.963,299644.0],["1992-02-19",2.9452,2.9718,2.9452,2.9718,257414.0],["1992-02-20",2.9452,2.9541,2.9186,2.9452,589324.0],["1992-02-21",2.9541,2.9541,2.8565,2.8654,975801.0],["1992-02-24",2.8565,2.8831,2.8476,2.8743,666192.0],["1992-02-25",2.8743,2.892,2.8565,2.8831,916251.0],["1992-02-26",2.8831,2.9097,2.8743,2.9097,553025.0],["1992-02-27",2.9186,2.9541,2.9009,2.9541,666904.0],["1992-02-28",2.963,2.9985,2.9452,2.9452,923132.0],["1992-03-02",2.9364,2.9452,2.9186,2.9275,276394.0],["1992-03-03",2.9186,2.9718,2.892,2.892,603321.0],["1992-03-04",2.892,2.9009,2.8654,2.8831,916726.0],["1992-03-05",2.8743,2.892,2.8565,2.8743,632028.0],["1992-03-06",2.8831,2.9097,2.8743,2.9097,1258363.0],["1992-03-09",2.9097,2.9275,2.9009,2.9186,559431.0],["1992-03-10",2.9275,2.9807,2.9275,2.963,680664.0],["1992-03-11",2.9718,2.9896,2.963,2.9807,857651.0],["1992-03-12",2.9807,2.9807,2.9452,2.9452,564887.0],["1992-03-13",2.963,2.963,2.9452,2.9452,235350.0],["1992-03-16",2.9541,2.9718,2.9452,2.963,166548.0],["1992-03-17",2.963,2.9807,2.9452,2.9452,228707.0],["1992-03-18",2.9452,2.963,2.9186,2.9186,434164.0],["1992-03-19",2.9541,2.9718,2.9452,2.963,301305.0],["1992-03-20",2.963,2.9985,2.963,2.9985,1047924.0],["1992-03-23",2.9807,2.9985,2.9807,2.9896,896560.0],["1992-03-24",2.9896,2.9985,2.9896,2.9985,201661.0],["1992-03-25",2.9896,2.9896,2.9541,2.9541,520996.0],["1992-03-26",2.9718,2.9896,2.9541,2.963,427284.0],["1992-03-27",2.9541,2.9896,2.9541,2.9718,520759.0],["1992-03-30",2.9807,3.0162,2.9718,2.9896,397628.0],["1992-03-31",2.9985,3.0339,2.9896,3.0251,415184.0],["1992-04-01",3.0251,3.0251,2.9896,3.0162,531673.0],["1992-04-02",3.0251,3.0339,3.0162,3.0251,635350.0],["1992-04-03",3.0251,3.0606,3.0251,3.0339,618980.0],["1992-04-06",3.0428,3.0428,3.0162,3.0251,202372.0],["1992-04-07",3.0251,3.0339,3.0073,3.0339,441993.0],["1992-04-08",3.0339,3.0428,2.9807,2.9896,3473547.0],["1992-04-09",2.9896,3.0162,2.9807,3.0073,937367.0],["1992-04-10",3.0162,3.0251,3.0162,3.0251,403796.0],["1992-04-13",3.0251,3.0339,3.0073,3.0251,215184.0],["1992-04-14",3.0339,3.0339,3.0162,3.0251,344484.0],["1992-04-15",3.0428,3.0783,3.0428,3.0606,622301.0],["1992-04-16",3.0606,3.096,3.0606,3.096,696560.0],["1992-04-20",3.096,3.1138,3.0872,3.1138,466904.0],["1992-04-21",3.1138,3.1138,3.1049,3.1049,272123.0],["1992-04-22",3.1049,3.1138,3.0872,3.096,284460.0],["1992-04-23",3.096,3.1049,3.0872,3.096,193120.0],["1992-04-24",3.1049,3.1315,3.096,3.096,426097.0],["1992-04-27",3.1049,3.1049,3.0783,3.0872,266192.0],["1992-04-28",3.096,3.1227,3.0694,3.1227,451483.0],["1992-04-29",3.1138,3.1227,3.1049,3.1138,502966.0],["1992-04-30",3.1227,3.1493,3.1227,3.1315,630130.0],["1992-05-01",3.1404,3.1493,3.1315,3.1493,404033.0],["1992-05-04",3.1404,3.1581,3.1404,3.1493,651483.0],["1992-05-05",3.1581,3.1759,3.1404,3.1759,387426.0],["1992-05-06",3.167,3.167,3.1315,3.1493,772954.0],["1992-05-07",3.167,3.167,3.1138,3.1315,376512.0],["1992-05-08",3.1493,3.1581,3.1315,3.1581,1456702.0],["1992-05-11",3.1574,3.1664,3.1304,3.1484,1346619.0],["1992-05-12",3.1484,3.1484,3.1213,3.1394,1014709.0],["1992-05-13",3.1394,3.1484,3.1123,3.1123,776038.0],["1992-05-14",3.1123,3.1123,3.0852,3.0852,1153974.0],["1992-05-15",3.0852,3.1033,3.0672,3.0762,416370.0],["1992-05-18",3.0852,3.1123,3.0762,3.1033,484698.0],["1992-05-19",3.1033,3.1213,3.1033,3.1213,251957.0],["1992-05-20",3.1304,3.1574,3.1304,3.1304,940214.0],["1992-05-21",3.1304,3.1394,3.0943,3.1033,391222.0],["1992-05-22",3.1123,3.1123,3.1033,3.1033,249348.0],["1992-05-26",3.1033,3.1123,3.0762,3.0762,552076.0],["1992-05-27",3.0852,3.1033,3.0852,3.0943,793357.0],["1992-05-28",3.1033,3.1304,3.0943,3.1213,647212.0],["1992-05-29",3.1304,3.1484,3.0943,3.1033,562040.0],["1992-06-01",3.1033,3.1033,3.0762,3.1033,635350.0],["1992-06-02",3.1033,3.1033,3.0852,3.0943,250771.0],["1992-06-03",3.0943,3.0943,3.0672,3.0943,639383.0],["1992-06-04",3.0943,3.0943,3.0672,3.0762,692527.0],["1992-06-05",3.0852,3.0852,3.0582,3.0582,895611.0],["1992-06-08",3.0582,3.0852,3.0582,3.0762,502254.0],["1992-06-09",3.0852,3.0943,3.0672,3.0762,408541.0],["1992-06-10",3.0672,3.1213,3.0672,3.1033,436536.0],["1992-06-11",3.1213,3.1394,3.1123,3.1394,347805.0],["1992-06-12",3.1484,3.1574,3.1213,3.1213,802610.0],["1992-06-15",3.1304,3.1394,3.1213,3.1304,238434.0],["1992-06-16",3.1394,3.1664,3.1394,3.1574,693950.0],["1992-06-17",3.1574,3.1755,3.1574,3.1574,395255.0],["1992-06-18",3.1574,3.1574,3.1304,3.1484,292052.0],["1992-06-19",3.1484,3.1484,3.1304,3.1484,312930.0],["1992-06-22",3.1394,3.1484,3.1304,3.1484,159905.0],["1992-06-23",3.1484,3.1664,3.1394,3.1664,580783.0],["1992-06-24",3.1574,3.1845,3.1574,3.1574,411862.0],["1992-06-25",3.1664,3.1755,3.1574,3.1574,154686.0],["1992-06-26",3.1394,3.1574,3.1394,3.1484,425386.0],["1992-06-29",3.1574,3.1755,3.1574,3.1664,159905.0],["1992-06-30",3.1755,3.1755,3.1574,3.1664,152313.0],["1992-07-01",3.1664,3.1845,3.1574,3.1845,491815.0],["1992-07-02",3.1845,3.2115,3.1845,3.2115,453144.0],["1992-07-06",3.2025,3.2115,3.1755,3.1845,628944.0],["1992-07-07",3.1755,3.2206,3.1755,3.2025,768921.0],["1992-07-08",3.1935,3.2296,3.1935,3.2296,386951.0],["1992-07-09",3.2206,3.2296,3.1935,3.2025,579834.0],["1992-07-10",3.2025,3.2115,3.1935,3.1935,481376.0],["1992-07-13",3.2025,3.2476,3.1935,3.2476,424437.0],["1992-07-14",3.2476,3.2476,3.2206,3.2296,277106.0],["1992-07-15",3.2386,3.2566,3.2206,3.2566,348992.0],["1992-07-16",3.2476,3.2476,3.2296,3.2386,300830.0],["1992-07-17",3.2296,3.2386,3.2206,3.2386,429893.0],["1992-07-20",3.2206,3.2296,3.2025,3.2296,517912.0],["1992-07-21",3.2296,3.2476,3.2115,3.2206,582681.0],["1992-07-22",3.2206,3.2296,3.2115,3.2296,359668.0],["1992-07-23",3.2386,3.2386,3.2206,3.2296,859786.0],["1992-07-24",3.2386,3.2747,3.2386,3.2747,300119.0],["1992-07-27",3.2657,3.2837,3.2657,3.2837,446263.0],["1992-07-28",3.2747,3.3288,3.2747,3.3198,730961.0],["1992-07-29",3.3288,3.3739,3.3288,3.3378,396916.0],["1992-07-30",3.3378,3.3469,3.3198,3.3378,428944.0],["1992-07-31",3.3288,3.3469,3.3288,3.3378,322420.0],["1992-08-03",3.3378,3.3829,3.3378,3.3829,532622.0],["1992-08-04",3.3559,3.3649,3.3108,3.3378,1669514.0],["1992-08-05",3.3198,3.3288,3.2657,3.2837,1235350.0],["1992-08-06",3.2747,3.2837,3.2657,3.2657,592408.0],["1992-08-07",3.2657,3.2657,3.2476,3.2476,1177699.0],["1992-08-10",3.2201,3.2293,3.2018,3.2018,618980.0],["1992-08-11",3.2109,3.2385,3.2109,3.2293,909846.0],["1992-08-12",3.2201,3.2385,3.2201,3.2293,638671.0],["1992-08-13",3.2385,3.266,3.2385,3.2476,469751.0],["1992-08-14",3.2568,3.266,3.2476,3.2568,309371.0],["1992-08-17",3.2476,3.266,3.2293,3.2476,280190.0],["1992-08-18",3.2385,3.2568,3.2385,3.2568,442230.0],["1992-08-19",3.2476,3.2568,3.2293,3.2476,850297.0],["1992-08-20",3.2385,3.2751,3.2385,3.266,329300.0],["1992-08-21",3.2843,3.2935,3.266,3.2843,543772.0],["1992-08-24",3.266,3.266,3.2385,3.2476,396204.0],["1992-08-25",3.2385,3.2476,3.2201,3.2201,385528.0],["1992-08-26",3.2293,3.2293,3.1834,3.2109,616133.0],["1992-08-27",3.2201,3.2476,3.2201,3.2293,582206.0],["1992-08-28",3.2293,3.2476,3.2293,3.2476,228707.0],["1992-08-31",3.2568,3.2568,3.2385,3.2568,501068.0],["1992-09-01",3.2476,3.2568,3.2385,3.2476,396204.0],["1992-09-02",3.2476,3.2476,3.2201,3.2293,427995.0],["1992-09-03",3.2293,3.2293,3.2109,3.2201,254330.0],["1992-09-04",3.2109,3.2385,3.2109,3.2293,349466.0],["1992-09-08",3.2201,3.2385,3.2109,3.2385,227758.0],["1992-09-09",3.2385,3.2751,3.2385,3.266,425386.0],["1992-09-10",3.2751,3.2751,3.2568,3.266,848399.0],["1992-09-11",3.2752,3.2843,3.266,3.2843,641756.0],["1992-09-14",3.2843,3.2935,3.266,3.2751,354923.0],["1992-09-15",3.2568,3.266,3.1834,3.2476,623250.0],["1992-09-16",3.2568,3.2568,3.2476,3.2476,279478.0],["1992-09-17",3.2568,3.2568,3.2385,3.2476,176275.0],["1992-09-18",3.2385,3.2476,3.2293,3.2293,482325.0],["1992-09-21",3.2293,3.2385,3.2293,3.2385,175089.0],["1992-09-22",3.2293,3.2476,3.2109,3.2201,256465.0],["1992-09-23",3.2201,3.2293,3.2109,3.2293,457414.0],["1992-09-24",3.2385,3.266,3.2385,3.2568,442230.0],["1992-09-25",3.266,3.2751,3.2476,3.266,217319.0],["1992-09-28",3.2568,3.2935,3.2568,3.2935,143772.0],["1992-09-29",3.2843,3.2935,3.2752,3.2843,332622.0],["1992-09-30",3.2843,3.2935,3.2752,3.2935,164176.0],["1992-10-01",3.2935,3.3027,3.2568,3.2568,232503.0],["1992-10-02",3.2751,3.2751,3.2109,3.2201,236773.0],["1992-10-05",3.2201,3.2201,3.1742,3.1834,531198.0],["1992-10-06",3.1742,3.2109,3.1467,3.1559,864294.0],["1992-10-07",3.1559,3.1651,3.1192,3.1192,1152788.0],["1992-10-08",3.1284,3.1467,3.1284,3.1375,569395.0],["1992-10-09",3.1375,3.1742,3.1284,3.1467,401186.0],["1992-10-12",3.1559,3.1651,3.1559,3.1651,163464.0],["1992-10-13",3.1651,3.1926,3.1559,3.1834,208304.0],["1992-10-14",3.1742,3.1926,3.1742,3.1834,182444.0],["1992-10-15",3.1742,3.2109,3.1742,3.2109,376512.0],["1992-10-16",3.2109,3.2109,3.1926,3.2109,226809.0],["1992-10-19",3.2109,3.2385,3.2109,3.2201,381969.0],["1992-10-20",3.2201,3.2201,3.1926,3.1926,425623.0],["1992-10-21",3.2018,3.2018,3.1742,3.1742,472835.0],["1992-10-22",3.1834,3.1834,3.1651,3.1742,330724.0],["1992-10-23",3.1926,3.2018,3.1742,3.1834,137841.0],["1992-10-26",3.1834,3.2201,3.1834,3.2018,238671.0],["1992-10-27",3.2109,3.2201,3.2018,3.2201,182444.0],["1992-10-28",3.2201,3.2201,3.2109,3.2201,228233.0],["1992-10-29",3.2293,3.2568,3.2201,3.2476,509371.0],["1992-10-30",3.2568,3.2751,3.2476,3.266,333808.0],["1992-11-02",3.2751,3.3027,3.2751,3.3027,1264531.0],["1992-11-03",3.2935,3.321,3.2843,3.3027,761329.0],["1992-11-04",3.2935,3.3394,3.2935,3.3302,1507948.0],["1992-11-05",3.3302,3.3394,3.3118,3.321,1226335.0],["1992-11-06",3.321,3.321,3.3027,3.3118,2815658.0],["1992-11-09",3.2932,3.3025,3.2652,3.2652,636773.0],["1992-11-10",3.2745,3.2745,3.2559,3.2652,947331.0],["1992-11-11",3.2652,3.2839,3.2465,3.2839,1014235.0],["1992-11-12",3.2839,3.3025,3.2559,3.3025,293238.0],["1992-11-13",3.2932,3.3118,3.2932,3.3118,470463.0],["1992-11-16",3.3025,3.3025,3.2745,3.2932,874496.0],["1992-11-17",3.3025,3.3118,3.2932,3.3118,178648.0],["1992-11-18",3.2932,3.3398,3.2932,3.3212,447924.0],["1992-11-19",3.3398,3.3398,3.2932,3.3118,259312.0],["1992-11-20",3.3212,3.3212,3.3025,3.3118,519573.0],["1992-11-23",3.3118,3.3212,3.3025,3.3118,247924.0],["1992-11-24",3.3118,3.3398,3.3118,3.3118,506287.0],["1992-11-25",3.3212,3.3212,3.2932,3.3118,160617.0],["1992-11-27",3.3118,3.3118,3.2932,3.3025,165836.0],["1992-11-30",3.3118,3.3212,3.2932,3.3025,237960.0],["1992-12-01",3.3025,3.3025,3.2839,3.2932,291578.0],["1992-12-02",3.2932,3.2932,3.2745,3.2932,116726.0],["1992-12-03",3.2932,3.3025,3.2839,3.2932,385291.0],["1992-12-04",3.2932,3.3212,3.2932,3.3212,667616.0],["1992-12-07",3.3212,3.3305,3.3118,3.3212,399526.0],["1992-12-08",3.3118,3.3585,3.3118,3.3492,368921.0],["1992-12-09",3.3492,3.3492,3.3398,3.3398,139265.0],["1992-12-10",3.3398,3.3772,3.3398,3.3772,1133096.0],["1992-12-11",3.3771,3.3958,3.3585,3.3585,632503.0],["1992-12-14",3.3771,3.3771,3.3585,3.3585,166311.0],["1992-12-15",3.3678,3.3772,3.3585,3.3678,237722.0],["1992-12-16",3.3771,3.3958,3.3678,3.3865,444128.0],["1992-12-17",3.3678,3.4051,3.3678,3.4051,306524.0],["1992-12-18",3.4238,3.4331,3.4051,3.4238,766074.0],["1992-12-21",3.4238,3.4425,3.4145,3.4331,362040.0],["1992-12-22",3.4331,3.4704,3.4331,3.4611,813760.0],["1992-12-23",3.4518,3.4984,3.4518,3.4704,354923.0],["1992-12-24",3.4798,3.4891,3.4704,3.4798,123843.0],["1992-12-28",3.4891,3.4891,3.4611,3.4704,124555.0],["1992-12-29",3.4704,3.4704,3.4611,3.4611,320522.0],["1992-12-30",3.4704,3.4704,3.4611,3.4704,137367.0],["1992-12-31",3.4704,3.4704,3.4238,3.4238,307711.0],["1993-01-04",3.4425,3.4611,3.4331,3.4611,328351.0],["1993-01-05",3.4425,3.4518,3.4331,3.4331,257651.0],["1993-01-06",3.4331,3.4425,3.4145,3.4331,218743.0],["1993-01-07",3.4331,3.4331,3.3865,3.4051,403084.0],["1993-01-08",3.4051,3.4051,3.3398,3.3678,1188612.0],["1993-01-11",3.3771,3.3865,3.3678,3.3865,374377.0],["1993-01-12",3.3958,3.3958,3.3492,3.3772,198577.0],["1993-01-13",3.3865,3.4238,3.3771,3.4238,409727.0],["1993-01-14",3.4238,3.4238,3.3958,3.4145,237248.0],["1993-01-15",3.4331,3.4331,3.4238,3.4331,424911.0],["1993-01-18",3.4425,3.4425,3.4238,3.4425,106762.0],["1993-01-19",3.4331,3.4518,3.4331,3.4425,288968.0],["1993-01-20",3.4331,3.4425,3.4331,3.4425,571767.0],["1993-01-21",3.4425,3.4611,3.4331,3.4518,215421.0],["1993-01-22",3.4611,3.4704,3.4518,3.4518,464769.0],["1993-01-25",3.4425,3.4704,3.4425,3.4611,322183.0],["1993-01-26",3.4611,3.4704,3.4518,3.4518,201423.0],["1993-01-27",3.4518,3.4704,3.4518,3.4611,519810.0],["1993-01-28",3.4611,3.4704,3.4518,3.4611,381495.0],["1993-01-29",3.4704,3.4891,3.4704,3.4798,253144.0],["1993-02-01",3.4891,3.4984,3.4798,3.4984,401186.0],["1993-02-02",3.4984,3.5357,3.4891,3.5357,353499.0],["1993-02-03",3.5451,3.5824,3.5357,3.5731,797153.0],["1993-02-04",3.6011,3.6384,3.5917,3.629,591459.0],["1993-02-05",3.629,3.6384,3.6197,3.629,769158.0],["1993-02-08",3.6197,3.6197,3.5917,3.5917,1286595.0],["1993-02-09",3.5728,3.5822,3.5538,3.5728,788138.0],["1993-02-10",3.5728,3.5822,3.5633,3.5822,439620.0],["1993-02-11",3.5822,3.5822,3.5443,3.5538,634164.0],["1993-02-12",3.5633,3.5822,3.5633,3.5633,378648.0],["1993-02-16",3.5728,3.5728,3.5254,3.5443,606168.0],["1993-02-17",3.5443,3.5633,3.5349,3.5633,272598.0],["1993-02-18",3.5822,3.5917,3.5728,3.5822,670700.0],["1993-02-19",3.5917,3.6202,3.5917,3.6107,1518387.0],["1993-02-22",3.6107,3.677,3.6107,3.677,1435824.0],["1993-02-23",3.677,3.677,3.6201,3.6391,966074.0],["1993-02-24",3.6391,3.6391,3.5822,3.6012,859549.0],["1993-02-25",3.6012,3.6202,3.5633,3.6012,463108.0],["1993-02-26",3.6012,3.6107,3.5822,3.5822,428944.0],["1993-03-01",3.6012,3.6012,3.5822,3.5917,379359.0],["1993-03-02",3.5822,3.5917,3.5728,3.5917,278292.0],["1993-03-03",3.6012,3.6107,3.5917,3.6012,376987.0],["1993-03-04",3.6107,3.6107,3.5917,3.5917,467853.0],["1993-03-05",3.5633,3.5728,3.5443,3.5443,863345.0],["1993-03-08",3.5443,3.5822,3.5443,3.5633,503677.0],["1993-03-09",3.5633,3.5633,3.5254,3.5349,604270.0],["1993-03-10",3.5349,3.5728,3.5159,3.5728,749941.0],["1993-03-11",3.5728,3.5728,3.5443,3.5633,579359.0],["1993-03-12",3.5538,3.5538,3.5254,3.5349,326928.0],["1993-03-15",3.5254,3.5349,3.5064,3.5159,196441.0],["1993-03-16",3.5159,3.5538,3.5159,3.5443,221115.0],["1993-03-17",3.5443,3.5538,3.5443,3.5538,268802.0],["1993-03-18",3.5443,3.5728,3.5349,3.5538,677343.0],["1993-03-19",3.5538,3.5538,3.5349,3.5538,548992.0],["1993-03-22",3.5443,3.5538,3.5349,3.5538,274970.0],["1993-03-23",3.5443,3.5822,3.5349,3.5728,578885.0],["1993-03-24",3.5728,3.6012,3.5633,3.5728,368209.0],["1993-03-25",3.5822,3.6202,3.5822,3.6202,371056.0],["1993-03-26",3.6202,3.6202,3.5822,3.5822,322183.0],["1993-03-29",3.5917,3.6012,3.5443,3.5633,189798.0],["1993-03-30",3.5728,3.5728,3.5349,3.5443,1381495.0],["1993-03-31",3.5443,3.5538,3.5349,3.5443,732859.0],["1993-04-01",3.5538,3.5633,3.5443,3.5633,249110.0],["1993-04-02",3.5633,3.5633,3.5254,3.5349,445552.0],["1993-04-05",3.5443,3.5633,3.5349,3.5538,233689.0],["1993-04-06",3.5633,3.5917,3.5538,3.5728,195255.0],["1993-04-07",3.5917,3.6107,3.5822,3.5822,259075.0],["1993-04-08",3.5917,3.6012,3.5728,3.5822,476394.0],["1993-04-12",3.5822,3.6202,3.5728,3.6202,516014.0],["1993-04-13",3.6296,3.6486,3.6296,3.6391,531673.0],["1993-04-14",3.6391,3.6391,3.6107,3.6296,482562.0],["1993-04-15",3.6391,3.6675,3.6296,3.6486,299881.0],["1993-04-16",3.6675,3.6675,3.6486,3.6486,668090.0],["1993-04-19",3.6581,3.6581,3.6201,3.6296,653381.0],["1993-04-20",3.6202,3.6202,3.5633,3.6012,315777.0],["1993-04-21",3.6012,3.6012,3.5443,3.5538,313879.0],["1993-04-22",3.5633,3.5728,3.5349,3.5633,485647.0],["1993-04-23",3.5443,3.5538,3.5349,3.5349,379834.0],["1993-04-26",3.5349,3.5443,3.5254,3.5349,373903.0],["1993-04-27",3.5349,3.5443,3.5064,3.5159,257414.0],["1993-04-28",3.5159,3.5443,3.5064,3.5254,465243.0],["1993-04-29",3.5254,3.5254,3.4875,3.5064,581020.0],["1993-04-30",3.5064,3.5159,3.4875,3.4875,295611.0],["1993-05-03",3.5159,3.5159,3.4875,3.5064,424911.0],["1993-05-04",3.5064,3.5443,3.497,3.5443,575326.0],["1993-05-05",3.5538,3.5822,3.5538,3.5728,310320.0],["1993-05-06",3.5728,3.5917,3.5728,3.5728,400000.0],["1993-05-07",3.5728,3.5822,3.5443,3.5443,1702491.0],["1993-05-10",3.5058,3.554,3.5058,3.5443,415184.0],["1993-05-11",3.5636,3.5636,3.5154,3.5154,213998.0],["1993-05-12",3.5251,3.5251,3.4865,3.5058,523843.0],["1993-05-13",3.5058,3.5058,3.4288,3.4384,424437.0],["1993-05-14",3.4191,3.4191,3.3613,3.3806,661447.0],["1993-05-17",3.3902,3.3999,3.371,3.3806,480902.0],["1993-05-18",3.3902,3.4095,3.3324,3.3613,567972.0],["1993-05-19",3.3806,3.4288,3.3324,3.4191,799051.0],["1993-05-20",3.4191,3.4191,3.4095,3.4191,361566.0],["1993-05-21",3.4095,3.4191,3.3999,3.4095,422064.0],["1993-05-24",3.4095,3.4288,3.3902,3.4095,495611.0],["1993-05-25",3.4095,3.4191,3.3999,3.4191,395492.0],["1993-05-26",3.4191,3.4384,3.4095,3.4384,462633.0],["1993-05-27",3.448,3.448,3.4095,3.4191,260261.0],["1993-05-28",3.4288,3.4288,3.3902,3.4095,319810.0],["1993-06-01",3.4095,3.4384,3.3999,3.4288,333096.0],["1993-06-02",3.4288,3.448,3.4288,3.4384,198814.0],["1993-06-03",3.4288,3.4384,3.4191,3.4384,213998.0],["1993-06-04",3.4384,3.4384,3.3999,3.4095,686358.0],["1993-06-07",3.4095,3.4288,3.3999,3.4095,338553.0],["1993-06-08",3.4095,3.4191,3.3902,3.3999,365125.0],["1993-06-09",3.3902,3.3902,3.371,3.3806,411862.0],["1993-06-10",3.3806,3.3999,3.371,3.3902,225148.0],["1993-06-11",3.4095,3.4095,3.3902,3.3999,460973.0],["1993-06-14",3.4095,3.4095,3.3902,3.3999,482562.0],["1993-06-15",3.3999,3.4095,3.3806,3.3806,352076.0],["1993-06-16",3.3902,3.3902,3.3517,3.371,611388.0],["1993-06-17",3.371,3.371,3.3132,3.3421,1099881.0],["1993-06-18",3.3228,3.3324,3.3036,3.3132,651957.0],["1993-06-21",3.3324,3.3517,3.2939,3.3132,2811388.0],["1993-06-22",3.3036,3.3228,3.2747,3.2747,655753.0],["1993-06-23",3.2939,3.3132,3.2843,3.3132,619217.0],["1993-06-24",3.3228,3.3613,3.3132,3.3421,636062.0],["1993-06-25",3.3613,3.3613,3.3228,3.3421,1497983.0],["1993-06-28",3.3421,3.3613,3.3228,3.3517,1435350.0],["1993-06-29",3.3613,3.3806,3.3421,3.3421,568683.0],["1993-06-30",3.3517,3.371,3.3421,3.371,560854.0],["1993-07-01",3.371,3.3999,3.371,3.3902,1085647.0],["1993-07-02",3.3902,3.3902,3.371,3.371,316726.0],["1993-07-06",3.3806,3.3806,3.3421,3.371,1132384.0],["1993-07-07",3.3806,3.3902,3.3613,3.3806,658837.0],["1993-07-08",3.3806,3.4384,3.371,3.4191,970107.0],["1993-07-09",3.4384,3.4577,3.4288,3.4384,553499.0],["1993-07-12",3.4384,3.4673,3.4191,3.4577,713167.0],["1993-07-13",3.4577,3.4769,3.4577,3.4673,424911.0],["1993-07-14",3.4673,3.5058,3.4577,3.5058,423488.0],["1993-07-15",3.5058,3.5443,3.4962,3.5251,1131910.0],["1993-07-16",3.5347,3.5347,3.5058,3.5251,1361566.0],["1993-07-19",3.5251,3.5251,3.5058,3.5154,263345.0],["1993-07-20",3.5154,3.5251,3.4962,3.5154,343535.0],["1993-07-21",3.5251,3.5251,3.4962,3.5058,491103.0],["1993-07-22",3.5058,3.5058,3.4865,3.5058,324318.0],["1993-07-23",3.5058,3.5058,3.4962,3.5058,368209.0],["1993-07-26",3.5154,3.5347,3.5058,3.5251,768683.0],["1993-07-27",3.5251,3.5347,3.5058,3.5251,462159.0],["1993-07-28",3.5443,3.5829,3.5251,3.5636,564413.0],["1993-07-29",3.5732,3.5829,3.5636,3.5829,310795.0],["1993-07-30",3.5636,3.5636,3.5443,3.5443,960380.0],["1993-08-02",3.5443,3.5636,3.5058,3.5636,871886.0],["1993-08-03",3.5443,3.554,3.5347,3.5347,815184.0],["1993-08-04",3.5347,3.5925,3.5251,3.5732,798339.0],["1993-08-05",3.5925,3.5925,3.5732,3.5829,631791.0],["1993-08-06",3.5829,3.5925,3.5154,3.5636,636773.0],["1993-08-09",3.5636,3.5732,3.5251,3.5443,1603084.0],["1993-08-10",3.5345,3.5541,3.5248,3.5345,851246.0],["1993-08-11",3.5443,3.5443,3.515,3.5443,1395255.0],["1993-08-12",3.5345,3.5443,3.5248,3.5248,1211862.0],["1993-08-13",3.5248,3.5345,3.5052,3.5248,642230.0],["1993-08-16",3.5248,3.5345,3.5052,3.515,707948.0],["1993-08-17",3.515,3.5345,3.5052,3.515,465480.0],["1993-08-18",3.5248,3.5639,3.5248,3.5443,786477.0],["1993-08-19",3.5345,3.5541,3.5248,3.5443,235113.0],["1993-08-20",3.5541,3.5639,3.5248,3.5639,412811.0],["1993-08-23",3.5443,3.5639,3.5443,3.5443,221590.0],["1993-08-24",3.5639,3.5933,3.5541,3.5835,583393.0],["1993-08-25",3.6031,3.6325,3.5933,3.6129,832977.0],["1993-08-26",3.6227,3.652,3.6129,3.652,471412.0],["1993-08-27",3.6422,3.652,3.6325,3.652,279715.0],["1993-08-30",3.6422,3.6814,3.6325,3.6814,310320.0],["1993-08-31",3.6814,3.6912,3.6716,3.6912,293950.0],["1993-09-01",3.6912,3.6912,3.652,3.6618,408541.0],["1993-09-02",3.6618,3.6716,3.5737,3.652,879953.0],["1993-09-03",3.652,3.6618,3.6422,3.6422,341163.0],["1993-09-07",3.6422,3.652,3.6325,3.6422,210202.0],["1993-09-08",3.6422,3.6422,3.6325,3.6422,260735.0],["1993-09-09",3.6325,3.652,3.6325,3.652,312456.0],["1993-09-10",3.6422,3.6618,3.6422,3.6618,244365.0],["1993-09-13",3.6618,3.6814,3.652,3.6716,357058.0],["1993-09-14",3.6716,3.6814,3.6618,3.6618,883986.0],["1993-09-15",3.6618,3.6814,3.652,3.6716,561803.0],["1993-09-16",3.6814,3.6912,3.6716,3.6912,205219.0],["1993-09-17",3.6716,3.6912,3.6618,3.6814,791459.0],["1993-09-20",3.6814,3.6912,3.6618,3.6618,287782.0],["1993-09-21",3.6618,3.6716,3.6618,3.6716,300356.0],["1993-09-22",3.6716,3.6716,3.6618,3.6618,674021.0],["1993-09-23",3.6618,3.6716,3.6618,3.6618,183867.0],["1993-09-24",3.6618,3.6814,3.6618,3.6618,413286.0],["1993-09-27",3.6716,3.6814,3.6618,3.6716,272361.0],["1993-09-28",3.6618,3.6814,3.6618,3.6814,257177.0],["1993-09-29",3.6716,3.6814,3.652,3.652,232266.0],["1993-09-30",3.652,3.6618,3.6422,3.652,315540.0],["1993-10-01",3.6422,3.6618,3.6422,3.652,295611.0],["1993-10-04",3.6422,3.652,3.6129,3.6325,331435.0],["1993-10-05",3.6325,3.6325,3.6031,3.6031,544958.0],["1993-10-06",3.6031,3.6325,3.6031,3.6325,281613.0],["1993-10-07",3.6325,3.6325,3.5933,3.5933,170819.0],["1993-10-08",3.6031,3.6129,3.5737,3.6031,183630.0],["1993-10-11",3.6227,3.6227,3.5737,3.5737,157770.0],["1993-10-12",3.5835,3.5835,3.5345,3.5639,351839.0],["1993-10-13",3.5639,3.5933,3.5443,3.5541,889917.0],["1993-10-14",3.5835,3.7304,3.5835,3.701,1691815.0],["1993-10-15",3.7108,3.8283,3.7108,3.8087,1303440.0],["1993-10-18",3.8185,3.8479,3.7793,3.8381,902254.0],["1993-10-19",3.8283,3.8674,3.8185,3.8283,525741.0],["1993-10-20",3.8381,3.8576,3.8283,3.8381,691578.0],["1993-10-21",3.8283,3.887,3.8185,3.8185,730012.0],["1993-10-22",3.8381,3.8381,3.7695,3.7793,528351.0],["1993-10-25",3.7891,3.7891,3.7499,3.7499,972005.0],["1993-10-26",3.7402,3.7499,3.7304,3.7304,987900.0],["1993-10-27",3.7402,3.7499,3.7402,3.7402,1035113.0],["1993-10-28",3.7499,3.7695,3.7499,3.7695,362040.0],["1993-10-29",3.7597,3.7989,3.7597,3.7891,450771.0],["1993-11-01",3.7891,3.8772,3.7891,3.8772,427284.0],["1993-11-02",3.8772,3.8968,3.8087,3.8576,913642.0],["1993-11-03",3.8674,3.8674,3.7695,3.7989,1415184.0],["1993-11-04",3.7989,3.8087,3.7695,3.7695,788375.0],["1993-11-05",3.7597,3.8185,3.7499,3.8185,907473.0],["1993-11-08",3.7989,3.8087,3.7793,3.8087,755397.0],["1993-11-09",3.8087,3.8186,3.7192,3.7192,1407592.0],["1993-11-10",3.7291,3.7291,3.6794,3.6794,1143772.0],["1993-11-11",3.6894,3.6894,3.6396,3.6396,313879.0],["1993-11-12",3.6595,3.6993,3.6396,3.6695,526216.0],["1993-11-15",3.6894,3.6894,3.6595,3.6794,270700.0],["1993-11-16",3.6894,3.7391,3.6894,3.7391,893950.0],["1993-11-17",3.749,3.7689,3.7391,3.7391,397865.0],["1993-11-18",3.7192,3.7192,3.6894,3.6993,196204.0],["1993-11-19",3.6794,3.6894,3.6595,3.6595,484935.0],["1993-11-22",3.6595,3.6794,3.6396,3.6595,388612.0],["1993-11-23",3.6595,3.6894,3.6595,3.6794,390036.0],["1993-11-24",3.6894,3.6993,3.6595,3.6695,193120.0],["1993-11-26",3.6695,3.6794,3.6595,3.6695,341637.0],["1993-11-29",3.6794,3.6794,3.6098,3.6197,310558.0],["1993-11-30",3.6098,3.6197,3.5601,3.6098,995967.0],["1993-12-01",3.6098,3.6198,3.5899,3.5899,251483.0],["1993-12-02",3.5899,3.6396,3.5899,3.6297,217794.0],["1993-12-03",3.6297,3.6396,3.5999,3.6297,328826.0],["1993-12-06",3.6197,3.6695,3.6197,3.6496,478292.0],["1993-12-07",3.6297,3.6794,3.6198,3.6695,245552.0],["1993-12-08",3.6595,3.6695,3.6496,3.6695,190747.0],["1993-12-09",3.6595,3.6695,3.6396,3.6496,258363.0],["1993-12-10",3.6396,3.6695,3.6396,3.6595,515065.0],["1993-12-13",3.6595,3.6695,3.6297,3.6595,305338.0],["1993-12-14",3.6595,3.6595,3.6197,3.6396,516963.0],["1993-12-15",3.6396,3.6794,3.6297,3.6695,306762.0],["1993-12-16",3.7092,3.749,3.7092,3.749,599763.0],["1993-12-17",3.749,3.7888,3.7391,3.7888,667378.0],["1993-12-20",3.7789,3.8087,3.7789,3.7987,366074.0],["1993-12-21",3.7789,3.8385,3.7789,3.8385,717675.0],["1993-12-22",3.8385,3.8385,3.7987,3.8286,569870.0],["1993-12-23",3.8087,3.8286,3.7888,3.8186,412337.0],["1993-12-27",3.8186,3.8186,3.7987,3.8186,253381.0],["1993-12-28",3.8087,3.8385,3.8087,3.8385,242467.0],["1993-12-29",3.8485,3.8485,3.8087,3.8385,154448.0],["1993-12-30",3.8087,3.8186,3.7987,3.7987,289680.0],["1993-12-31",3.7987,3.8186,3.7888,3.7888,218031.0],["1994-01-03",3.7789,3.7987,3.6993,3.7092,421115.0],["1994-01-04",3.7291,3.7391,3.7192,3.7291,360617.0],["1994-01-05",3.7092,3.7192,3.6794,3.6794,323843.0],["1994-01-06",3.6794,3.6794,3.5899,3.6197,654804.0],["1994-01-07",3.6197,3.6297,3.5999,3.6297,335943.0],["1994-01-10",3.6197,3.6894,3.5899,3.6794,553737.0],["1994-01-11",3.6695,3.6794,3.6396,3.6496,417794.0],["1994-01-12",3.6496,3.6595,3.5999,3.6297,343060.0],["1994-01-13",3.6197,3.6197,3.5303,3.57,306050.0],["1994-01-14",3.5601,3.5601,3.5203,3.5501,525979.0],["1994-01-17",3.5402,3.5402,3.4805,3.5004,298221.0],["1994-01-18",3.5104,3.5203,3.5004,3.5004,339265.0],["1994-01-19",3.5004,3.5203,3.4507,3.5203,371293.0],["1994-01-20",3.5203,3.5501,3.5104,3.5303,241281.0],["1994-01-21",3.5303,3.5402,3.4905,3.5303,386714.0],["1994-01-24",3.5302,3.5302,3.4507,3.4507,392883.0],["1994-01-25",3.4507,3.5104,3.4109,3.5004,1228233.0],["1994-01-26",3.5004,3.5501,3.4905,3.5203,595018.0],["1994-01-27",3.5104,3.6098,3.5104,3.6098,1026809.0],["1994-01-28",3.6197,3.6894,3.6098,3.6197,1133096.0],["1994-01-31",3.6197,3.6297,3.5999,3.6297,217556.0],["1994-02-01",3.6496,3.6595,3.6197,3.6396,563938.0],["1994-02-02",3.6496,3.6695,3.6396,3.6695,591934.0],["1994-02-03",3.6695,3.6794,3.6496,3.6794,320522.0],["1994-02-04",3.6794,3.6894,3.6396,3.6496,397628.0],["1994-02-07",3.6297,3.6396,3.5999,3.6297,929775.0],["1994-02-08",3.6297,3.6297,3.5899,3.5899,886595.0],["1994-02-09",3.5999,3.6098,3.57,3.58,1153974.0],["1994-02-10",3.5699,3.5901,3.5092,3.5092,1579122.0],["1994-02-11",3.489,3.5294,3.4384,3.5294,1543060.0],["1994-02-14",3.5092,3.5294,3.4687,3.5294,835824.0],["1994-02-15",3.5294,3.5597,3.489,3.489,793594.0],["1994-02-16",3.4991,3.4991,3.3777,3.4182,1012100.0],["1994-02-17",3.4384,3.4485,3.4081,3.4182,678055.0],["1994-02-18",3.4283,3.4283,3.317,3.3676,813998.0],["1994-02-22",3.3676,3.4586,3.3676,3.4182,500356.0],["1994-02-23",3.4283,3.4283,3.3271,3.3474,872835.0],["1994-02-24",3.3474,3.3474,3.2058,3.2462,1801186.0],["1994-02-25",3.2462,3.2766,3.2159,3.226,1540451.0],["1994-02-28",3.2462,3.2766,3.226,3.2665,1222776.0],["1994-03-01",3.2564,3.2665,3.2058,3.226,831079.0],["1994-03-02",3.2058,3.2766,3.1856,3.2766,559668.0],["1994-03-03",3.2665,3.2766,3.2361,3.2361,1005219.0],["1994-03-04",3.2462,3.2766,3.2361,3.2462,923369.0],["1994-03-07",3.2564,3.2766,3.2462,3.2665,904152.0],["1994-03-08",3.2564,3.3069,3.2564,3.2665,935469.0],["1994-03-09",3.2564,3.2564,3.2058,3.2159,769395.0],["1994-03-10",3.2159,3.2159,3.1856,3.2058,654804.0],["1994-03-11",3.226,3.226,3.2058,3.2058,424911.0],["1994-03-14",3.2058,3.2159,3.1755,3.1856,648161.0],["1994-03-15",3.1755,3.1957,3.1552,3.1552,274733.0],["1994-03-16",3.1653,3.1653,2.9934,3.0642,2508897.0],["1994-03-17",3.0541,3.0743,3.0035,3.0642,1853855.0],["1994-03-18",3.0642,3.0642,3.0136,3.0238,1541637.0],["1994-03-21",3.0035,3.0136,2.9429,3.0035,1442942.0],["1994-03-22",2.9833,3.0035,2.953,2.9732,1376275.0],["1994-03-23",2.9833,3.0136,2.9631,2.9833,1560142.0],["1994-03-24",2.9833,2.9833,2.9024,2.9327,576750.0],["1994-03-25",2.9429,2.9631,2.9226,2.9226,809253.0],["1994-03-28",2.9226,2.9833,2.9024,2.9833,742349.0],["1994-03-29",2.9631,2.9732,2.9327,2.9327,536418.0],["1994-03-30",2.9327,2.9631,2.8923,2.8923,757770.0],["1994-03-31",2.8923,2.9327,2.8114,2.8721,905813.0],["1994-04-04",2.8518,2.8721,2.8316,2.8417,740925.0],["1994-04-05",2.862,2.9226,2.862,2.9125,1000712.0],["1994-04-06",2.9125,2.9327,2.8721,2.8721,522894.0],["1994-04-07",2.8721,2.8923,2.8417,2.8721,616607.0],["1994-04-08",2.8518,2.8721,2.8013,2.8013,1038909.0],["1994-04-11",2.8215,2.8316,2.8013,2.8013,437485.0],["1994-04-12",2.8114,2.8215,2.8013,2.8215,334520.0],["1994-04-13",2.8215,2.862,2.8215,2.862,621352.0],["1994-04-14",2.862,2.862,2.8013,2.8013,1714591.0],["1994-04-15",2.8114,2.8518,2.8114,2.8316,1576512.0],["1994-04-18",2.8215,2.862,2.7912,2.8417,692764.0],["1994-04-19",2.8417,2.9125,2.8316,2.9024,621352.0],["1994-04-20",2.9024,2.9732,2.9024,2.9732,932147.0],["1994-04-21",2.9833,3.0136,2.9732,2.9833,973903.0],["1994-04-22",2.9833,3.0035,2.9327,2.9429,520996.0],["1994-04-25",2.9327,2.9833,2.9327,2.9732,335943.0],["1994-04-26",2.9833,2.9833,2.9125,2.9226,520996.0],["1994-04-28",2.9024,2.9024,2.8417,2.8721,643179.0],["1994-04-29",2.8518,2.9429,2.8518,2.9125,1164176.0],["1994-05-02",2.8923,2.9024,2.862,2.8822,546145.0],["1994-05-03",2.8822,2.9024,2.8518,2.8923,602372.0],["1994-05-04",2.8822,2.8923,2.862,2.8822,385291.0],["1994-05-05",2.8822,2.8822,2.8417,2.8518,348280.0],["1994-05-06",2.8417,2.8417,2.7507,2.7811,1259075.0],["1994-05-09",2.7709,2.7709,2.6799,2.7001,1089917.0],["1994-05-10",2.7105,2.7312,2.4829,2.6277,2990985.0],["1994-05-11",2.6277,2.6381,2.4829,2.4829,2534520.0],["1994-05-12",2.4932,2.5657,2.4932,2.545,3678055.0],["1994-05-13",2.5553,2.5553,2.4932,2.5346,1202847.0],["1994-05-16",2.5243,2.5346,2.5139,2.5243,534994.0],["1994-05-17",2.5036,2.576,2.5036,2.576,972479.0],["1994-05-18",2.576,2.6277,2.576,2.607,1328588.0],["1994-05-19",2.5967,2.6277,2.5863,2.6174,1167023.0],["1994-05-20",2.6174,2.6277,2.5967,2.5967,625386.0],["1994-05-23",2.607,2.607,2.576,2.576,361566.0],["1994-05-24",2.5863,2.6174,2.576,2.5967,767260.0],["1994-05-25",2.5967,2.6174,2.576,2.6174,688256.0],["1994-05-26",2.6277,2.7001,2.6277,2.7001,1610439.0],["1994-05-27",2.7001,2.7001,2.6795,2.7001,1768446.0],["1994-05-31",2.6898,2.7001,2.6691,2.6691,414947.0],["1994-06-01",2.6691,2.7105,2.6691,2.7105,1049110.0],["1994-06-02",2.7208,2.7519,2.7208,2.7208,367497.0],["1994-06-03",2.7312,2.7622,2.7105,2.7312,663345.0],["1994-06-06",2.7415,2.7726,2.7312,2.7312,291340.0],["1994-06-07",2.7208,2.7415,2.7001,2.7105,500593.0],["1994-06-08",2.7312,2.7415,2.7208,2.7208,269514.0],["1994-06-09",2.7208,2.7312,2.7105,2.7208,250297.0],["1994-06-10",2.7105,2.7829,2.7105,2.7519,875208.0],["1994-06-13",2.7933,2.8243,2.7829,2.8036,2166311.0],["1994-06-14",2.8139,2.8243,2.8036,2.8036,464531.0],["1994-06-15",2.8036,2.8139,2.8036,2.8139,544484.0],["1994-06-16",2.8036,2.8036,2.7622,2.7726,423488.0],["1994-06-17",2.7829,2.7829,2.6898,2.7001,1027995.0],["1994-06-20",2.6795,2.7001,2.6277,2.6484,562752.0],["1994-06-21",2.6588,2.6588,2.6277,2.6588,836536.0],["1994-06-22",2.6588,2.7001,2.6588,2.7001,533096.0],["1994-06-23",2.6898,2.6898,2.6691,2.6795,316963.0],["1994-06-24",2.6795,2.7001,2.6691,2.7001,631791.0],["1994-06-27",2.7001,2.7105,2.6795,2.7105,491578.0],["1994-06-28",2.7105,2.7312,2.6898,2.7001,283986.0],["1994-06-29",2.7001,2.7312,2.6898,2.7105,308897.0],["1994-06-30",2.7105,2.7208,2.6795,2.7001,328826.0],["1994-07-01",2.7105,2.7105,2.6898,2.7105,267141.0],["1994-07-05",2.7312,2.7312,2.7105,2.7312,333571.0],["1994-07-06",2.7312,2.7726,2.7312,2.7726,319336.0],["1994-07-07",2.7726,2.8036,2.7726,2.8036,399051.0],["1994-07-08",2.7933,2.8346,2.7933,2.8036,401186.0],["1994-07-11",2.8139,2.8139,2.7933,2.8139,383155.0],["1994-07-12",2.8139,2.8243,2.7933,2.8036,367023.0],["1994-07-13",2.8139,2.8243,2.8036,2.8036,304864.0],["1994-07-14",2.8036,2.8346,2.8036,2.8139,274259.0],["1994-07-15",2.8243,2.845,2.8243,2.845,334282.0],["1994-07-18",2.8553,2.8553,2.8346,2.845,250534.0],["1994-07-19",2.845,2.8657,2.845,2.8553,183155.0],["1994-07-20",2.8657,2.8657,2.845,2.845,282800.0],["1994-07-21",2.8346,2.845,2.8243,2.8243,553499.0],["1994-07-22",2.8346,2.8553,2.8139,2.8346,178648.0],["1994-07-25",2.8243,2.8346,2.8139,2.8243,185765.0],["1994-07-26",2.8139,2.8346,2.8139,2.8243,138316.0],["1994-07-27",2.8243,2.8346,2.8139,2.8346,168683.0],["1994-07-28",2.8243,2.8553,2.8243,2.845,178885.0],["1994-07-29",2.845,2.9277,2.845,2.9071,400000.0],["1994-08-01",2.8967,2.9691,2.8967,2.9691,791222.0],["1994-08-02",2.9691,3.0312,2.9691,2.9691,959431.0],["1994-08-03",2.9795,3.0002,2.9588,3.0002,1126216.0],["1994-08-04",2.9795,3.0002,2.9795,2.9795,570107.0],["1994-08-05",2.9795,2.9898,2.9484,2.9795,316963.0],["1994-08-08",2.9691,2.9795,2.9588,2.9691,149703.0],["1994-08-09",2.9691,2.9795,2.9381,2.9381,900356.0],["1994-08-10",2.9381,2.9381,2.8958,2.9064,1449348.0],["1994-08-11",2.917,2.917,2.8535,2.8747,1290154.0],["1994-08-12",2.8958,2.917,2.8852,2.917,1069751.0],["1994-08-15",2.9275,2.9487,2.8958,2.9064,749941.0],["1994-08-16",2.8958,2.917,2.8747,2.9064,1064531.0],["1994-08-17",2.917,2.917,2.8852,2.8958,740451.0],["1994-08-18",2.8958,2.8958,2.8641,2.8747,527877.0],["1994-08-19",2.8852,2.8852,2.8641,2.8747,921708.0],["1994-08-22",2.8641,2.8958,2.8641,2.8747,888256.0],["1994-08-23",2.8852,2.8958,2.8747,2.8747,498458.0],["1994-08-24",2.8747,2.8747,2.8218,2.8535,1244128.0],["1994-08-25",2.843,2.8535,2.843,2.8535,463345.0],["1994-08-26",2.8747,2.9275,2.8747,2.9064,930486.0],["1994-08-29",2.9064,3.0015,2.8958,2.9381,665006.0],["1994-08-30",2.9381,3.0015,2.9381,2.9909,883274.0],["1994-08-31",2.9909,2.9909,2.9381,2.9381,563701.0],["1994-09-01",2.917,2.917,2.8641,2.8747,526453.0],["1994-09-02",2.8852,2.9275,2.8852,2.917,712218.0],["1994-09-06",2.9275,2.9275,2.8958,2.9064,653618.0],["1994-09-07",2.8958,2.917,2.8852,2.9064,829419.0],["1994-09-08",2.9064,2.9487,2.9064,2.9487,574852.0],["1994-09-09",2.9811,2.9919,2.9703,2.9919,678292.0],["1994-09-12",2.9811,3.0027,2.9703,2.9919,770581.0],["1994-09-13",3.0351,3.0459,3.0135,3.0243,851008.0],["1994-09-14",3.0243,3.0459,3.0135,3.0351,625860.0],["1994-09-15",3.0351,3.0459,3.0243,3.0351,568921.0],["1994-09-16",3.0243,3.0459,3.0243,3.0243,930961.0],["1994-09-19",3.0243,3.0567,3.0135,3.0243,633452.0],["1994-09-20",3.0135,3.0243,3.0027,3.0135,729775.0],["1994-09-21",3.0243,3.0459,2.9811,3.0027,1182918.0],["1994-09-22",3.0027,3.0243,2.9919,3.0135,424199.0],["1994-09-23",3.0135,3.0351,3.0027,3.0027,294187.0],["1994-09-26",3.0135,3.0243,2.9919,3.0135,497983.0],["1994-09-27",3.0027,3.0027,2.9595,2.9703,621115.0],["1994-09-28",2.9595,2.9811,2.9595,2.9811,455516.0],["1994-09-29",2.9595,2.9811,2.9487,2.9811,531435.0],["1994-09-30",2.9703,3.0459,2.9703,3.0459,678292.0],["1994-10-03",3.0459,3.0459,2.9973,3.0027,389324.0],["1994-10-04",3.0027,3.0135,2.9919,3.0027,394306.0],["1994-10-05",2.9811,2.9919,2.9703,2.9703,839383.0],["1994-10-06",2.9811,3.0027,2.9703,2.9811,285409.0],["1994-10-07",2.9919,3.0135,2.9595,3.0027,418268.0],["1994-10-10",3.0027,3.0351,2.9919,3.0135,551364.0],["1994-10-11",3.0243,3.0891,3.0243,3.0567,642705.0],["1994-10-12",3.0459,3.0567,3.0351,3.0351,222776.0],["1994-10-13",3.0567,3.0999,3.0567,3.0783,412574.0],["1994-10-14",3.0891,3.0999,3.0675,3.0783,253855.0],["1994-10-17",3.0675,3.0783,3.0351,3.0675,275682.0],["1994-10-18",3.0459,3.0567,3.0351,3.0459,227284.0],["1994-10-19",3.0567,3.0783,3.0351,3.0459,315777.0],["1994-10-20",3.0243,3.0459,2.9973,3.0243,455991.0],["1994-10-21",3.0135,3.0459,2.9919,3.0459,412337.0],["1994-10-24",3.0351,3.0351,3.0027,3.0135,215421.0],["1994-10-25",2.9703,2.9919,2.9163,2.9379,1325979.0],["1994-10-26",2.9487,2.9595,2.9163,2.9271,571767.0],["1994-10-27",2.9379,2.9487,2.9163,2.9271,344247.0],["1994-10-28",2.9271,3.0027,2.9271,3.0027,900830.0],["1994-10-31",2.9919,3.0243,2.9919,3.0135,423725.0],["1994-11-01",2.9811,2.9919,2.9595,2.9703,615421.0],["1994-11-02",2.9595,2.9703,2.9271,2.9379,555397.0],["1994-11-03",2.9487,2.9811,2.9487,2.9811,248161.0],["1994-11-04",3.0027,3.0135,2.9703,2.9703,371767.0],["1994-11-07",2.9703,3.0135,2.9703,3.0027,233452.0],["1994-11-08",3.0243,3.0459,3.0135,3.0351,3202847.0],["1994-11-09",3.0571,3.0682,2.9799,2.9909,1175563.0],["1994-11-10",3.013,3.024,2.9799,2.9799,873547.0],["1994-11-11",2.9578,2.9578,2.8916,2.9137,1126453.0],["1994-11-14",2.9247,2.9247,2.9026,2.9137,1282088.0],["1994-11-15",2.9137,2.9247,2.8916,2.9026,1972242.0],["1994-11-16",2.9137,2.9137,2.8806,2.8806,4913642.0],["1994-11-17",2.9026,2.9137,2.8695,2.8916,499170.0],["1994-11-18",2.8916,2.9026,2.8806,2.8806,420403.0],["1994-11-21",2.8806,2.9026,2.8806,2.8916,782681.0],["1994-11-22",2.8916,2.9026,2.8806,2.8916,552076.0],["1994-11-23",2.8806,2.9578,2.8254,2.9578,641518.0],["1994-11-25",2.9578,3.024,2.9468,2.9799,193594.0],["1994-11-28",3.013,3.0461,2.9799,3.002,533571.0],["1994-11-29",2.9909,3.002,2.9468,2.9909,594069.0],["1994-11-30",2.9909,3.013,2.9468,3.002,648161.0],["1994-12-01",3.002,3.013,2.9688,2.9909,323843.0],["1994-12-02",2.9909,3.024,2.9909,3.024,300356.0],["1994-12-05",3.024,3.0351,3.002,3.013,701779.0],["1994-12-06",3.002,3.0351,3.002,3.0351,345433.0],["1994-12-07",3.013,3.024,3.002,3.024,250297.0],["1994-12-08",3.013,3.0571,3.013,3.0351,420641.0],["1994-12-09",3.024,3.0792,3.024,3.0682,334045.0],["1994-12-12",3.0682,3.1123,3.0682,3.1123,1114353.0],["1994-12-13",3.1454,3.1675,3.1344,3.1344,1408066.0],["1994-12-14",3.1344,3.1785,3.1344,3.1785,610439.0],["1994-12-15",3.2006,3.2227,3.1565,3.1565,933571.0],["1994-12-16",3.1675,3.1675,3.1565,3.1675,971293.0],["1994-12-19",3.1565,3.1565,3.1234,3.1344,258363.0],["1994-12-20",3.1123,3.1565,3.1013,3.1454,328351.0],["1994-12-21",3.1344,3.2117,3.1344,3.1675,1195492.0],["1994-12-22",3.1675,3.1675,3.1234,3.1344,239383.0],["1994-12-23",3.1344,3.1454,3.1234,3.1234,161803.0],["1994-12-27",3.1344,3.1565,3.1344,3.1454,189798.0],["1994-12-28",3.1454,3.1675,3.1344,3.1565,295374.0],["1994-12-29",3.1565,3.1785,3.1454,3.1675,322420.0],["1994-12-30",3.1565,3.1565,3.1344,3.1454,396916.0],["1995-01-03",3.1454,3.1454,3.1234,3.1454,222776.0],["1995-01-04",3.1344,3.1565,3.1344,3.1565,213523.0],["1995-01-05",3.1454,3.1785,3.1454,3.1565,276157.0],["1995-01-06",3.1675,3.2006,3.1454,3.2006,533571.0],["1995-01-09",3.1675,3.1785,3.1565,3.1675,238434.0],["1995-01-10",3.1785,3.2006,3.1675,3.1785,230605.0],["1995-01-11",3.1785,3.1896,3.1565,3.1785,229893.0],["1995-01-12",3.1675,3.1896,3.1675,3.1785,128588.0],["1995-01-13",3.2117,3.2117,3.2006,3.2117,169870.0],["1995-01-16",3.2337,3.2558,3.1454,3.2227,552550.0],["1995-01-17",3.2448,3.2999,3.2448,3.2779,1043891.0],["1995-01-18",3.2779,3.3331,3.2779,3.322,1456702.0],["1995-01-19",3.311,3.322,3.2779,3.2999,1476394.0],["1995-01-20",3.2889,3.3662,3.2558,3.3662,2461447.0],["1995-01-23",3.3441,3.3993,3.3441,3.3882,1027758.0],["1995-01-24",3.3882,3.4434,3.3662,3.4324,428707.0],["1995-01-25",3.4324,3.4434,3.3993,3.4434,867853.0],["1995-01-26",3.4434,3.4434,3.4214,3.4324,1177699.0],["1995-01-27",3.4434,3.5538,3.4434,3.4986,4911981.0],["1995-01-30",3.4765,3.5096,3.4655,3.4986,1583393.0],["1995-01-31",3.4986,3.5428,3.4986,3.5207,966311.0],["1995-02-01",3.5207,3.5428,3.5207,3.5428,779122.0],["1995-02-02",3.5317,3.5648,3.5317,3.5538,526216.0],["1995-02-03",3.5648,3.62,3.5648,3.5869,1450534.0],["1995-02-06",3.5869,3.5869,3.5428,3.5428,577224.0],["1995-02-07",3.5538,3.5869,3.5428,3.5869,1685409.0],["1995-02-08",3.5869,3.5869,3.5538,3.5538,1592171.0],["1995-02-09",3.5428,3.5538,3.4986,3.5096,2934520.0],["1995-02-10",3.5321,3.5321,3.4646,3.5209,1268802.0],["1995-02-13",3.4984,3.5096,3.4759,3.4984,677817.0],["1995-02-14",3.4984,3.5321,3.4984,3.5209,717438.0],["1995-02-15",3.5321,3.5546,3.5209,3.5546,1271649.0],["1995-02-16",3.5546,3.5546,3.5096,3.5096,764176.0],["1995-02-17",3.5209,3.5209,3.4759,3.5096,635587.0],["1995-02-21",3.5321,3.5546,3.5209,3.5546,902966.0],["1995-02-22",3.5434,3.6221,3.5434,3.6221,1042230.0],["1995-02-23",3.6559,3.6784,3.4421,3.4534,2825148.0],["1995-02-24",3.4984,3.5434,3.4534,3.5096,2631317.0],["1995-02-27",3.4984,3.5096,3.4422,3.4646,670937.0],["1995-02-28",3.4646,3.4646,3.4197,3.4422,1008304.0],["1995-03-01",3.4422,3.4422,3.3859,3.4084,593594.0],["1995-03-02",3.4084,3.4084,3.3409,3.3747,627758.0],["1995-03-03",3.3634,3.3972,3.3184,3.3859,1951839.0],["1995-03-06",3.3859,3.4197,3.3747,3.4197,1039620.0],["1995-03-07",3.4084,3.4422,3.3859,3.3859,595730.0],["1995-03-08",3.3972,3.4197,3.3972,3.3972,682088.0],["1995-03-09",3.3859,3.4084,3.3859,3.3859,717200.0],["1995-03-10",3.3972,3.4309,3.3972,3.4309,511507.0],["1995-03-13",3.4422,3.4646,3.4197,3.4646,637722.0],["1995-03-14",3.4984,3.5096,3.4984,3.4984,772479.0],["1995-03-15",3.4984,3.4984,3.4422,3.4646,497034.0],["1995-03-16",3.4646,3.4759,3.4534,3.4534,359431.0],["1995-03-17",3.4534,3.4534,3.4197,3.4422,690154.0],["1995-03-20",3.4422,3.4422,3.3747,3.3747,419692.0],["1995-03-21",3.3859,3.3859,3.3634,3.3859,616845.0],["1995-03-22",3.3747,3.3972,3.3747,3.3747,500593.0],["1995-03-23",3.3859,3.4197,3.3747,3.3972,413523.0],["1995-03-24",3.4084,3.4534,3.3972,3.4534,253381.0],["1995-03-27",3.4646,3.4646,3.4309,3.4534,376275.0],["1995-03-28",3.4197,3.4646,3.4197,3.4197,361329.0],["1995-03-29",3.4084,3.4871,3.3972,3.4534,443891.0],["1995-03-30",3.4759,3.4759,3.4534,3.4534,416370.0],["1995-03-31",3.4422,3.4422,3.3972,3.4309,414472.0],["1995-04-03",3.4197,3.4309,3.4084,3.4084,970344.0],["1995-04-04",3.4197,3.4871,3.4197,3.4759,1735706.0],["1995-04-05",3.4759,3.5321,3.4421,3.5209,1406880.0],["1995-04-06",3.5321,3.5321,3.5096,3.5321,377461.0],["1995-04-07",3.5434,3.5659,3.5434,3.5546,812337.0],["1995-04-10",3.5434,3.5546,3.5321,3.5546,250771.0],["1995-04-11",3.5771,3.5884,3.5546,3.5546,315065.0],["1995-04-12",3.5546,3.5659,3.5434,3.5546,545433.0],["1995-04-13",3.5546,3.5771,3.5434,3.5659,314116.0],["1995-04-17",3.5884,3.5884,3.5321,3.5321,487782.0],["1995-04-18",3.5321,3.5321,3.4984,3.5209,365836.0],["1995-04-19",3.5321,3.5546,3.4534,3.5434,400712.0],["1995-04-20",3.5434,3.5659,3.5209,3.5546,421827.0],["1995-04-21",3.5771,3.5771,3.5434,3.5659,370819.0],["1995-04-24",3.5546,3.5771,3.5546,3.5771,562278.0],["1995-04-25",3.5659,3.5771,3.5546,3.5546,439383.0],["1995-04-26",3.5546,3.5659,3.5434,3.5546,482325.0],["1995-04-27",3.5546,3.5659,3.5321,3.5546,783630.0],["1995-04-28",3.5659,3.5771,3.5321,3.5434,951127.0],["1995-05-01",3.5546,3.5659,3.5321,3.5546,432266.0],["1995-05-02",3.5546,3.5771,3.5546,3.5771,290629.0],["1995-05-03",3.5771,3.5996,3.5771,3.5996,434638.0],["1995-05-04",3.5996,3.6446,3.5884,3.6334,720759.0],["1995-05-05",3.6446,3.6784,3.6221,3.6559,979597.0],["1995-05-08",3.6559,3.6784,3.6221,3.6784,696797.0],["1995-05-09",3.6784,3.7009,3.6671,3.6784,3081139.0],["1995-05-10",3.6784,3.7013,3.6784,3.7013,1779122.0],["1995-05-11",3.7013,3.7128,3.6898,3.7013,1117912.0],["1995-05-12",3.7013,3.7128,3.6898,3.7013,283037.0],["1995-05-15",3.7128,3.7357,3.7013,3.7242,453144.0],["1995-05-16",3.7242,3.7471,3.7242,3.7242,528351.0],["1995-05-17",3.7242,3.7357,3.7128,3.7357,453855.0],["1995-05-18",3.7242,3.7357,3.6898,3.7013,286833.0],["1995-05-19",3.7242,3.7242,3.6898,3.7128,430368.0],["1995-05-22",3.7128,3.7242,3.6898,3.7128,272123.0],["1995-05-23",3.7128,3.7586,3.7128,3.7586,699170.0],["1995-05-24",3.7815,3.793,3.7242,3.7471,365599.0],["1995-05-25",3.8044,3.8503,3.793,3.8273,1381020.0],["1995-05-26",3.8503,3.9305,3.8388,3.8961,1481376.0],["1995-05-30",3.8961,3.919,3.8732,3.9076,801186.0],["1995-05-31",3.9076,3.9534,3.9076,3.9419,821115.0],["1995-06-01",3.9534,3.9534,3.919,3.919,917200.0],["1995-06-02",3.9419,3.9992,3.9305,3.9763,911269.0],["1995-06-05",3.9763,4.0107,3.9763,4.0107,581969.0],["1995-06-06",3.9878,3.9992,3.9534,3.9763,363227.0],["1995-06-07",3.9649,3.9649,3.919,3.9419,1100119.0],["1995-06-08",3.9305,3.9305,3.8846,3.8961,896085.0],["1995-06-09",3.8846,3.8846,3.793,3.8388,995967.0],["1995-06-12",3.8388,3.9419,3.8273,3.9076,744247.0],["1995-06-13",3.9419,3.9534,3.9305,3.9419,561803.0],["1995-06-14",3.9534,3.9878,3.919,3.9305,382918.0],["1995-06-15",3.919,3.919,3.8732,3.8961,260261.0],["1995-06-16",3.919,3.9305,3.9076,3.9076,868565.0],["1995-06-19",3.919,3.9534,3.919,3.9305,376512.0],["1995-06-20",3.9305,3.9419,3.8732,3.9076,747331.0],["1995-06-21",3.9076,3.9419,3.8961,3.9419,495136.0],["1995-06-22",3.9419,3.9878,3.9305,3.9878,661210.0],["1995-06-23",3.9649,3.9763,3.9419,3.9534,305338.0],["1995-06-26",3.9419,3.9419,3.919,3.919,222776.0],["1995-06-27",3.9305,3.9419,3.8961,3.8961,236536.0],["1995-06-28",3.9076,3.9878,3.9076,3.9878,320285.0],["1995-06-29",3.9878,3.9878,3.8961,3.919,926690.0],["1995-06-30",3.9305,3.9419,3.8617,3.8617,1043654.0],["1995-07-03",3.8732,3.919,3.8617,3.919,461684.0],["1995-07-05",3.9305,3.9534,3.9076,3.919,593832.0],["1995-07-06",3.9305,3.9534,3.8846,3.9419,806406.0],["1995-07-07",3.9305,3.9534,3.919,3.9305,1190273.0],["1995-07-10",3.919,3.9534,3.919,3.9419,631079.0],["1995-07-11",3.9419,3.9419,3.9076,3.9076,426809.0],["1995-07-12",3.8961,3.9305,3.8732,3.919,298221.0],["1995-07-13",3.919,3.9534,3.919,3.9534,905338.0],["1995-07-14",3.9419,3.9534,3.9305,3.9534,195018.0],["1995-07-17",3.9419,3.9534,3.9419,3.9534,218980.0],["1995-07-18",3.9419,3.9534,3.919,3.9419,290154.0],["1995-07-19",3.9419,3.9649,3.9076,3.9419,783630.0],["1995-07-20",3.919,3.9649,3.9076,3.9419,920759.0],["1995-07-21",3.9419,3.9419,3.9076,3.9305,367023.0],["1995-07-24",3.9305,3.9763,3.9305,3.9649,260973.0],["1995-07-25",3.9763,4.0222,3.9534,4.0107,512930.0],["1995-07-26",4.0107,4.0107,3.9419,3.9878,438671.0],["1995-07-27",3.9992,4.0336,3.9992,4.0222,179122.0],["1995-07-28",4.0221,4.0336,4.0107,4.0336,144009.0],["1995-07-31",4.0336,4.0451,3.9649,4.0107,676868.0],["1995-08-01",3.9992,4.0279,3.9763,4.0107,325979.0],["1995-08-02",4.0107,4.0565,3.9878,3.9878,398102.0],["1995-08-03",3.9763,3.9992,3.9534,3.9878,238197.0],["1995-08-04",4.0107,4.0336,3.9992,4.0107,550890.0],["1995-08-07",4.0107,4.0336,3.9878,3.9992,304152.0],["1995-08-08",3.9763,3.9992,3.9649,3.9763,297746.0],["1995-08-09",3.9763,4.0221,3.9763,3.9992,434875.0],["1995-08-10",3.9992,4.0336,3.9878,4.0222,382444.0],["1995-08-11",4.0222,4.0451,4.0107,4.0222,775326.0],["1995-08-14",4.0222,4.0222,3.9639,3.9872,1840332.0],["1995-08-15",3.9872,4.0804,3.9639,3.9755,1116489.0],["1995-08-16",3.9639,4.0222,3.9405,4.0222,2125979.0],["1995-08-17",4.0105,4.0455,4.0105,4.0222,300593.0],["1995-08-18",4.0338,4.0571,4.0221,4.0571,591696.0],["1995-08-21",4.0455,4.0804,3.9988,4.0105,370581.0],["1995-08-22",4.0105,4.0105,3.9872,3.9988,771293.0],["1995-08-23",3.9872,3.9988,3.9522,3.9522,1487782.0],["1995-08-24",3.9522,3.9872,3.9289,3.9522,442942.0],["1995-08-25",3.9522,4.0105,3.9522,4.0105,375089.0],["1995-08-28",4.0105,4.0105,3.9872,3.9988,257177.0],["1995-08-29",3.9988,4.0804,3.9522,3.9522,322657.0],["1995-08-30",3.9639,3.9872,3.9405,3.9639,613998.0],["1995-08-31",3.9639,3.9639,3.9405,3.9639,560854.0],["1995-09-01",3.9289,3.9755,3.9289,3.9755,430368.0],["1995-09-05",3.9988,3.9988,3.9755,3.9988,195492.0],["1995-09-06",3.9988,3.9988,3.9755,3.9872,753737.0],["1995-09-07",3.9988,4.0105,3.9755,3.9988,740214.0],["1995-09-08",4.0105,4.0105,3.9755,3.9988,152076.0],["1995-09-11",3.9988,4.0105,3.9872,4.0105,822539.0],["1995-09-12",4.0222,4.0338,4.0222,4.0338,336892.0],["1995-09-13",4.0338,4.0571,4.0222,4.0222,657888.0],["1995-09-14",4.0221,4.0921,4.0221,4.0804,2273310.0],["1995-09-15",3.9872,4.0338,3.9872,4.0105,1634401.0],["1995-09-18",3.9872,4.0338,3.9755,4.0338,1908422.0],["1995-09-19",4.0221,4.0571,4.0105,4.0105,324318.0],["1995-09-20",4.0105,4.0455,4.0105,4.0338,644840.0],["1995-09-21",4.0338,4.0338,3.9755,3.9988,342112.0],["1995-09-22",3.9639,4.0338,3.9522,4.0222,348517.0],["1995-09-25",4.0105,4.0804,4.0105,4.0804,1226809.0],["1995-09-26",4.0688,4.1387,4.0688,4.1271,414947.0],["1995-09-27",4.1038,4.1621,4.1038,4.1504,641518.0],["1995-09-28",4.1504,4.2437,4.1504,4.1737,2008304.0],["1995-09-29",4.1387,4.1621,4.0571,4.1154,561566.0],["1995-10-02",4.1387,4.1737,4.1154,4.1737,510083.0],["1995-10-03",4.1621,4.2437,4.1621,4.2437,632977.0],["1995-10-04",4.232,4.2553,4.2087,4.232,492289.0],["1995-10-05",4.2437,4.267,4.232,4.2553,305101.0],["1995-10-06",4.2437,4.2553,4.2437,4.2437,413998.0],["1995-10-09",4.2437,4.2553,4.2203,4.2553,155635.0],["1995-10-10",4.2437,4.3369,4.2203,4.3253,618268.0],["1995-10-11",4.3253,4.3369,4.302,4.3253,473072.0],["1995-10-12",4.3253,4.3253,4.267,4.2903,335469.0],["1995-10-13",4.2903,4.3136,4.2553,4.2553,334282.0],["1995-10-16",4.267,4.267,4.2087,4.2437,308422.0],["1995-10-17",4.2553,4.2553,4.232,4.2437,697509.0],["1995-10-18",4.2437,4.2903,4.2437,4.267,368683.0],["1995-10-19",4.2903,4.3136,4.2786,4.2903,527402.0],["1995-10-20",4.2903,4.3836,4.2903,4.3836,577936.0],["1995-10-23",4.3602,4.3602,4.302,4.3369,258363.0],["1995-10-24",4.3486,4.4069,4.3136,4.3836,591934.0],["1995-10-25",4.3836,4.4652,4.3602,4.4419,630842.0],["1995-10-26",4.4419,4.4419,4.3719,4.3719,585528.0],["1995-10-27",4.3719,4.3836,4.3019,4.3486,542112.0],["1995-10-30",4.3719,4.3836,4.3486,4.3602,178173.0],["1995-10-31",4.3486,4.3719,4.3253,4.3253,271649.0],["1995-11-01",4.3136,4.4302,4.302,4.3719,381495.0],["1995-11-02",4.3836,4.3952,4.3486,4.3602,381020.0],["1995-11-03",4.3486,4.3836,4.3369,4.3836,309609.0],["1995-11-06",4.3836,4.3836,4.3369,4.3486,241281.0],["1995-11-07",4.3719,4.3719,4.3369,4.3369,831791.0],["1995-11-08",4.3486,4.3602,4.3369,4.3369,351364.0],["1995-11-09",4.3486,4.3486,4.3253,4.3369,247924.0],["1995-11-10",4.3369,4.3602,4.3369,4.3486,347094.0],["1995-11-13",4.3602,4.3719,4.3486,4.3719,2978410.0],["1995-11-14",4.3956,4.4193,4.3127,4.3127,1663108.0],["1995-11-15",4.3127,4.3482,4.3008,4.3127,2595967.0],["1995-11-16",4.3127,4.3482,4.3127,4.3482,610913.0],["1995-11-17",4.3482,4.3482,4.3364,4.3482,300830.0],["1995-11-20",4.3482,4.3482,4.3127,4.3364,442230.0],["1995-11-21",4.3364,4.3601,4.3245,4.3601,505101.0],["1995-11-22",4.3601,4.3719,4.3364,4.3601,169395.0],["1995-11-24",4.3601,4.3719,4.3364,4.3482,36062.0],["1995-11-27",4.3601,4.3837,4.3601,4.3719,595967.0],["1995-11-28",4.3482,4.3837,4.3364,4.3719,246738.0],["1995-11-29",4.3837,4.3956,4.3719,4.3719,163464.0],["1995-11-30",4.3719,4.3719,4.3364,4.3364,631317.0],["1995-12-01",4.3601,4.3837,4.3364,4.3837,1282800.0],["1995-12-04",4.3837,4.4548,4.3719,4.443,684698.0],["1995-12-05",4.443,4.5259,4.4193,4.4785,519810.0],["1995-12-06",4.5259,4.5496,4.4904,4.5141,555872.0],["1995-12-07",4.4548,4.4785,4.4548,4.4785,391934.0],["1995-12-08",4.5022,4.5022,4.443,4.4548,476631.0],["1995-12-11",4.4548,4.5259,4.4311,4.5022,529419.0],["1995-12-12",4.5259,4.5496,4.5022,4.5259,980783.0],["1995-12-13",4.5259,4.5733,4.4548,4.4548,1155753.0],["1995-12-14",4.4548,4.5259,4.4311,4.5022,667853.0],["1995-12-15",4.5022,4.5496,4.4785,4.5259,898814.0],["1995-12-18",4.5022,4.597,4.4548,4.597,721590.0],["1995-12-19",4.5733,4.6444,4.5496,4.597,899526.0],["1995-12-20",4.5733,4.5733,4.5022,4.5259,541874.0],["1995-12-21",4.5496,4.597,4.5496,4.5733,259905.0],["1995-12-22",4.597,4.6444,4.5733,4.6207,253618.0],["1995-12-26",4.6444,4.6444,4.5496,4.5733,173784.0],["1995-12-27",4.5733,4.597,4.5496,4.5733,111981.0],["1995-12-28",4.5733,4.6444,4.5733,4.6207,521115.0],["1995-12-29",4.6444,4.6444,4.5733,4.597,520759.0],["1996-01-02",4.5733,4.6681,4.5733,4.6681,693832.0],["1996-01-03",4.6444,4.7155,4.6444,4.6681,420047.0],["1996-01-04",4.7155,4.7866,4.6681,4.6681,650178.0],["1996-01-05",4.6918,4.8103,4.6681,4.7866,630368.0],["1996-01-08",4.8103,4.8577,4.7866,4.834,140569.0],["1996-01-09",4.8103,4.834,4.7629,4.8103,537011.0],["1996-01-10",4.7392,4.834,4.7392,4.7392,632384.0],["1996-01-11",4.7392,4.7629,4.6681,4.7392,426097.0],["1996-01-12",4.7392,4.7392,4.6444,4.6444,439146.0],["1996-01-15",4.6444,4.7155,4.6444,4.6918,353737.0],["1996-01-16",4.7155,4.8103,4.7155,4.8103,402135.0],["1996-01-17",4.7866,4.8577,4.7866,4.8103,296323.0],["1996-01-18",4.7866,4.8103,4.7392,4.7392,241518.0],["1996-01-19",4.7155,4.8103,4.7155,4.7629,437722.0],["1996-01-22",4.7392,4.7392,4.6207,4.6444,930012.0],["1996-01-23",4.597,4.6444,4.5733,4.597,1068090.0],["1996-01-24",4.5733,4.6207,4.5496,4.5733,666667.0],["1996-01-25",4.5496,4.5733,4.5022,4.5496,846856.0],["1996-01-26",4.5496,4.5496,4.5259,4.5496,618743.0],["1996-01-29",4.5496,4.597,4.5022,4.5259,343535.0],["1996-01-30",4.5022,4.5733,4.4785,4.5496,374852.0],["1996-01-31",4.5496,4.5733,4.5259,4.5496,650652.0],["1996-02-01",4.5496,4.6207,4.5259,4.6207,710083.0],["1996-02-02",4.597,4.6207,4.5496,4.5496,419810.0],["1996-02-05",4.5496,4.5733,4.5259,4.5259,238553.0],["1996-02-06",4.5496,4.5733,4.5259,4.5733,411032.0],["1996-02-07",4.5496,4.6444,4.5496,4.6444,295255.0],["1996-02-08",4.6444,4.6918,4.6207,4.6918,374614.0],["1996-02-09",4.6681,4.6918,4.6207,4.6681,362159.0],["1996-02-12",4.6918,4.7392,4.6207,4.6681,779359.0],["1996-02-13",4.6681,4.6681,4.5259,4.5733,1224555.0],["1996-02-14",4.5733,4.5733,4.5011,4.5011,1604152.0],["1996-02-15",4.5011,4.5011,4.3326,4.4289,928588.0],["1996-02-16",4.4289,4.4289,4.3567,4.3808,684104.0],["1996-02-20",4.3085,4.3326,4.2123,4.2604,1838790.0],["1996-02-21",4.2604,4.4048,4.2604,4.3808,980546.0],["1996-02-22",4.3808,4.453,4.3326,4.453,559786.0],["1996-02-23",4.453,4.5252,4.3808,4.4289,676631.0],["1996-02-26",4.3808,4.4048,4.2845,4.3326,1763464.0],["1996-02-27",4.3567,4.3808,4.3085,4.3567,436655.0],["1996-02-28",4.3808,4.4289,4.3567,4.3808,939739.0],["1996-02-29",4.2845,4.4048,4.2845,4.3567,810676.0],["1996-03-01",4.3567,4.4289,4.3567,4.4289,1190273.0],["1996-03-04",4.453,4.5252,4.453,4.5252,565836.0],["1996-03-05",4.5252,4.5492,4.477,4.5252,666311.0],["1996-03-06",4.5252,4.5252,4.453,4.453,266192.0],["1996-03-07",4.453,4.477,4.4289,4.4289,328114.0],["1996-03-08",4.3326,4.4048,4.2845,4.3085,751957.0],["1996-03-11",4.1882,4.3085,4.1641,4.2845,856584.0],["1996-03-12",4.3085,4.3085,4.2363,4.3085,594187.0],["1996-03-13",4.2845,4.3085,4.2363,4.2363,317912.0],["1996-03-14",4.2604,4.2845,4.2604,4.2604,324199.0],["1996-03-15",4.2845,4.2845,4.1401,4.2123,683274.0],["1996-03-18",4.2604,4.4048,4.2604,4.4048,383749.0],["1996-03-19",4.4289,4.453,4.3085,4.3326,373665.0],["1996-03-20",4.3567,4.3567,4.2363,4.3085,262752.0],["1996-03-21",4.2845,4.3326,4.2604,4.3085,279241.0],["1996-03-22",4.3085,4.3808,4.3085,4.3567,621590.0],["1996-03-25",4.3567,4.4289,4.3567,4.3567,202491.0],["1996-03-26",4.3567,4.4048,4.3567,4.3567,233096.0],["1996-03-27",4.3808,4.3808,4.3326,4.3567,237485.0],["1996-03-28",4.3326,4.3326,4.2604,4.2664,367853.0],["1996-03-29",4.3085,4.3085,4.1641,4.1641,515777.0],["1996-04-01",4.1882,4.2845,4.1641,4.2604,444365.0],["1996-04-02",4.2604,4.3085,4.2604,4.3085,674140.0],["1996-04-03",4.2604,4.3326,4.2604,4.2845,834282.0],["1996-04-04",4.2845,4.3326,4.2845,4.3085,311862.0],["1996-04-08",4.2123,4.2363,4.1401,4.1882,334875.0],["1996-04-09",4.1641,4.2604,4.1401,4.2363,1289798.0],["1996-04-10",4.2123,4.2845,4.1882,4.1882,846026.0],["1996-04-11",4.1882,4.2123,4.0919,4.1401,550652.0],["1996-04-12",4.116,4.1882,4.116,4.1401,286477.0],["1996-04-15",4.1641,4.1882,4.116,4.116,302610.0],["1996-04-16",4.116,4.1401,4.0197,4.0438,500119.0],["1996-04-17",3.9956,4.0678,3.9956,4.0438,677343.0],["1996-04-18",4.0678,4.116,4.0438,4.0678,368446.0],["1996-04-19",4.0678,4.0919,3.9475,3.9475,617438.0],["1996-04-22",3.9956,4.116,3.9956,4.116,576394.0],["1996-04-23",4.0919,4.116,4.0678,4.0919,634994.0],["1996-04-24",4.116,4.1401,4.0678,4.0919,677106.0],["1996-04-25",4.0678,4.0919,4.0197,4.0438,473310.0],["1996-04-26",4.0438,4.0438,3.9956,4.0197,3106999.0],["1996-04-29",3.9956,4.0919,3.9956,4.0678,355991.0],["1996-04-30",4.0438,4.116,4.0438,4.116,927995.0],["1996-05-01",4.1401,4.2363,4.1401,4.2363,1874259.0],["1996-05-02",4.2123,4.2363,4.1401,4.1401,1150771.0],["1996-05-03",4.1641,4.1641,4.0919,4.116,387189.0],["1996-05-06",4.1401,4.2845,4.116,4.2604,2019692.0],["1996-05-07",4.2604,4.2845,4.2363,4.2604,652313.0],["1996-05-08",4.2363,4.453,4.2123,4.453,1283511.0],["1996-05-09",4.4048,4.4289,4.3326,4.3808,361566.0],["1996-05-10",4.4289,4.4289,4.3808,4.4289,359312.0],["1996-05-13",4.4289,4.5252,4.4048,4.5252,2065125.0],["1996-05-14",4.5252,4.623,4.5007,4.5496,1371530.0],["1996-05-15",4.5252,4.5496,4.5007,4.5252,1320522.0],["1996-05-16",4.5007,4.5252,4.4518,4.4518,615540.0],["1996-05-17",4.4763,4.4763,4.4273,4.4518,361566.0],["1996-05-20",4.4518,4.5007,4.4029,4.4273,333808.0],["1996-05-21",4.4518,4.5007,4.4273,4.5007,675089.0],["1996-05-22",4.5252,4.623,4.5252,4.5741,744247.0],["1996-05-23",4.5986,4.5986,4.4763,4.5007,1322539.0],["1996-05-24",4.5007,4.5007,4.4029,4.4763,1137248.0],["1996-05-28",4.5007,4.5007,4.4029,4.4273,376038.0],["1996-05-29",4.4518,4.4518,4.354,4.3784,634757.0],["1996-05-30",4.3295,4.4029,4.3295,4.354,260854.0],["1996-05-31",4.3295,4.354,4.2561,4.2806,240925.0],["1996-06-03",4.2561,4.2561,4.1827,4.2317,272954.0],["1996-06-04",4.2561,4.3295,4.2561,4.305,231910.0],["1996-06-05",4.3295,4.4029,4.3295,4.4029,334875.0],["1996-06-06",4.5007,4.5496,4.4763,4.5007,1005457.0],["1996-06-07",4.4029,4.4763,4.4029,4.4763,493832.0],["1996-06-10",4.4518,4.4763,4.4273,4.4763,1549466.0],["1996-06-11",4.5252,4.623,4.5252,4.5741,811862.0],["1996-06-12",4.5496,4.5741,4.5007,4.5252,603440.0],["1996-06-13",4.5252,4.5496,4.4763,4.5252,328826.0],["1996-06-14",4.5496,4.5496,4.5007,4.5252,230842.0],["1996-06-17",4.5007,4.5252,4.4273,4.5007,1620522.0],["1996-06-18",4.4763,4.5007,4.4273,4.4518,719929.0],["1996-06-19",4.4518,4.4518,4.3784,4.4029,469395.0],["1996-06-20",4.4273,4.4518,4.4029,4.4029,2023606.0],["1996-06-21",4.4273,4.4763,4.4273,4.4763,1188256.0],["1996-06-24",4.5252,4.5252,4.4763,4.5252,390747.0],["1996-06-25",4.5252,4.5741,4.5252,4.5252,377224.0],["1996-06-26",4.5007,4.5496,4.5007,4.5496,1309015.0],["1996-06-27",4.5496,4.7209,4.5496,4.6964,837960.0],["1996-06-28",4.7453,4.8432,4.7209,4.8187,748754.0],["1996-07-01",4.8187,4.8432,4.7942,4.8432,464650.0],["1996-07-02",4.8187,4.8187,4.7209,4.7209,769751.0],["1996-07-03",4.6964,4.7209,4.6475,4.7209,242230.0],["1996-07-05",4.5986,4.6475,4.5007,4.5496,469158.0],["1996-07-08",4.5741,4.5986,4.5252,4.5496,974970.0],["1996-07-09",4.5741,4.623,4.5252,4.5986,384816.0],["1996-07-10",4.623,4.6719,4.5496,4.5986,702491.0],["1996-07-11",4.5986,4.5986,4.5007,4.5986,424674.0],["1996-07-12",4.5741,4.6719,4.5741,4.6475,826335.0],["1996-07-15",4.6475,4.7209,4.623,4.6475,683986.0],["1996-07-16",4.5986,4.6964,4.4518,4.5986,781139.0],["1996-07-17",4.6719,4.6719,4.5252,4.5252,355279.0],["1996-07-18",4.5007,4.5007,4.4029,4.4763,905931.0],["1996-07-19",4.4763,4.4763,4.4029,4.4518,463820.0],["1996-07-22",4.4273,4.4518,4.354,4.4518,351720.0],["1996-07-23",4.4518,4.4763,4.3784,4.4273,1207592.0],["1996-07-24",4.354,4.4763,4.354,4.4273,451246.0],["1996-07-25",4.4518,4.5007,4.4029,4.4273,332622.0],["1996-07-26",4.4518,4.4763,4.4273,4.4273,192171.0],["1996-07-29",4.4273,4.4518,4.3784,4.4273,210795.0],["1996-07-30",4.4273,4.4273,4.354,4.4029,455397.0],["1996-07-31",4.4029,4.4518,4.3784,4.4273,527521.0],["1996-08-01",4.4273,4.5741,4.4029,4.5496,817912.0],["1996-08-02",4.7942,4.7942,4.5986,4.6475,529775.0],["1996-08-05",4.623,4.6719,4.623,4.6475,187544.0],["1996-08-06",4.6475,4.6475,4.5496,4.5986,248636.0],["1996-08-07",4.5986,4.6475,4.5986,4.6475,205219.0],["1996-08-08",4.6475,4.6475,4.5741,4.5741,280071.0],["1996-08-09",4.623,4.623,4.5741,4.623,271767.0],["1996-08-12",4.5496,4.5496,4.4518,4.4763,943891.0],["1996-08-13",4.4763,4.5007,4.4029,4.4518,1930724.0],["1996-08-14",4.4767,4.5015,4.4269,4.4269,857651.0],["1996-08-15",4.4021,4.4518,4.3772,4.3772,1509015.0],["1996-08-16",4.4021,4.4767,4.4021,4.4518,987189.0],["1996-08-19",4.4767,4.4767,4.4269,4.4518,485053.0],["1996-08-20",4.4518,4.4518,4.3772,4.3772,1043654.0],["1996-08-21",4.3772,4.3772,4.3523,4.3523,644721.0],["1996-08-22",4.3772,4.4269,4.3523,4.4021,534164.0],["1996-08-23",4.3772,4.4021,4.3523,4.3523,238434.0],["1996-08-26",4.3523,4.4269,4.3523,4.3772,394543.0],["1996-08-27",4.3772,4.4269,4.3772,4.4021,357533.0],["1996-08-28",4.4021,4.4269,4.3523,4.3523,500593.0],["1996-08-29",4.3523,4.3772,4.3523,4.3772,1346382.0],["1996-08-30",4.3523,4.3772,4.3274,4.3274,789561.0],["1996-09-03",4.2777,4.3026,4.2528,4.2777,339502.0],["1996-09-04",4.2777,4.3274,4.2031,4.2031,917675.0],["1996-09-05",4.2031,4.2777,4.2031,4.2528,806643.0],["1996-09-06",4.2528,4.2777,4.2528,4.2528,1511151.0],["1996-09-09",4.2777,4.2777,4.228,4.2528,355516.0],["1996-09-10",4.2528,4.3026,4.228,4.2777,589917.0],["1996-09-11",4.3026,4.3772,4.3026,4.3772,776038.0],["1996-09-12",4.3772,4.4269,4.3772,4.4021,413642.0],["1996-09-13",4.4269,4.4767,4.4269,4.4269,555872.0],["1996-09-16",4.4767,4.5015,4.4518,4.4767,444958.0],["1996-09-17",4.4767,4.5015,4.4021,4.4269,393357.0],["1996-09-18",4.4518,4.5264,4.4269,4.5264,591103.0],["1996-09-19",4.4767,4.5015,4.4518,4.4767,1213286.0],["1996-09-20",4.5015,4.5264,4.4767,4.4767,1194662.0],["1996-09-23",4.4518,4.5015,4.4518,4.5015,268327.0],["1996-09-24",4.4767,4.5513,4.4767,4.5264,739739.0],["1996-09-25",4.5264,4.5513,4.5015,4.5264,888256.0],["1996-09-26",4.5015,4.5513,4.5015,4.5015,648873.0],["1996-09-27",4.5015,4.5264,4.4518,4.4767,884223.0],["1996-09-30",4.4518,4.4767,4.4021,4.4021,444603.0],["1996-10-01",4.3772,4.4767,4.3772,4.4518,369751.0],["1996-10-02",4.4767,4.5015,4.4518,4.4518,327165.0],["1996-10-03",4.4518,4.4767,4.4269,4.4518,333215.0],["1996-10-04",4.4269,4.5264,4.4269,4.5015,815065.0],["1996-10-07",4.5264,4.5513,4.5264,4.5264,516726.0],["1996-10-08",4.5513,4.5513,4.5015,4.5264,204152.0],["1996-10-09",4.5264,4.5513,4.5015,4.5513,935824.0],["1996-10-10",4.5264,4.5513,4.5015,4.5513,781376.0],["1996-10-11",4.5264,4.5513,4.5264,4.5513,586358.0],["1996-10-14",4.5264,4.601,4.5264,4.5761,391459.0],["1996-10-15",4.5761,4.6259,4.5761,4.601,644128.0],["1996-10-16",4.601,4.6259,4.5761,4.6259,670225.0],["1996-10-17",4.6259,4.6756,4.6259,4.6259,316845.0],["1996-10-18",4.6508,4.6508,4.601,4.6259,998932.0],["1996-10-21",4.601,4.6259,4.5761,4.601,742942.0],["1996-10-22",4.5761,4.601,4.5513,4.5761,873310.0],["1996-10-23",4.5264,4.601,4.5264,4.601,528944.0],["1996-10-24",4.5761,4.601,4.5264,4.5761,784342.0],["1996-10-25",4.5761,4.601,4.5513,4.601,710676.0],["1996-10-28",4.5761,4.601,4.4518,4.5264,647568.0],["1996-10-29",4.5264,4.6259,4.5264,4.601,1030486.0],["1996-10-30",4.6508,4.6508,4.601,4.6259,556940.0],["1996-10-31",4.6259,4.6259,4.5513,4.5513,400119.0],["1996-11-01",4.5761,4.5761,4.5264,4.5761,328944.0],["1996-11-04",4.601,4.6508,4.5761,4.601,743772.0],["1996-11-05",4.601,4.6756,4.601,4.6508,442586.0],["1996-11-06",4.6508,4.7751,4.6259,4.7751,783749.0],["1996-11-07",4.8,4.8,4.7502,4.7502,411862.0],["1996-11-08",4.7751,4.8,4.7751,4.7751,226216.0],["1996-11-11",4.7751,4.8,4.7254,4.7751,210795.0],["1996-11-12",4.7751,4.7751,4.7254,4.7502,340095.0],["1996-11-13",4.725,4.725,4.6239,4.6492,1680190.0],["1996-11-14",4.6492,4.7502,4.6492,4.7502,1527521.0],["1996-11-15",4.7755,4.7755,4.6744,4.6744,368921.0],["1996-11-18",4.6492,4.6744,4.6239,4.6492,199644.0],["1996-11-19",4.6997,4.725,4.6239,4.6239,235350.0],["1996-11-20",4.6492,4.6492,4.5481,4.5734,297628.0],["1996-11-21",4.5986,4.6239,4.5734,4.5986,525860.0],["1996-11-22",4.5986,4.5986,4.5228,4.5228,1658837.0],["1996-11-25",4.5228,4.5481,4.4723,4.4723,1370344.0],["1996-11-26",4.4976,4.4976,4.4723,4.4976,693950.0],["1996-11-27",4.4976,4.4976,4.447,4.4723,972954.0],["1996-11-29",4.4723,4.4723,4.447,4.447,129063.0],["1996-12-02",4.447,4.447,4.3965,4.447,447331.0],["1996-12-03",4.4218,4.447,4.3965,4.3965,270225.0],["1996-12-04",4.3965,4.4218,4.3712,4.3965,342112.0],["1996-12-05",4.4218,4.4218,4.3712,4.3712,695611.0],["1996-12-06",4.2702,4.346,4.1944,4.2954,636773.0],["1996-12-09",4.3207,4.3712,4.3207,4.346,405931.0],["1996-12-10",4.346,4.3712,4.2954,4.3207,511981.0],["1996-12-11",4.3207,4.3965,4.2954,4.3965,739027.0],["1996-12-12",4.4218,4.4218,4.3333,4.3712,552550.0],["1996-12-13",4.346,4.3712,4.2702,4.2954,1365836.0],["1996-12-16",4.2702,4.346,4.2702,4.2954,414709.0],["1996-12-17",4.2954,4.3712,4.2702,4.3712,1169988.0],["1996-12-18",4.3712,4.4723,4.346,4.4723,1138671.0],["1996-12-19",4.4976,4.5734,4.4723,4.5228,1818624.0],["1996-12-20",4.6239,4.6239,4.5481,4.5734,1185172.0],["1996-12-23",4.5734,4.5986,4.5481,4.5734,424792.0],["1996-12-24",4.5481,4.5734,4.5481,4.5734,205101.0],["1996-12-26",4.5734,4.6744,4.5734,4.6492,489205.0],["1996-12-27",4.6239,4.6492,4.6239,4.6239,937841.0],["1996-12-30",4.6492,4.6492,4.5986,4.5986,320285.0],["1996-12-31",4.5986,4.6239,4.5481,4.5734,545789.0],["1997-01-02",4.5734,4.5734,4.447,4.5228,334875.0],["1997-01-03",4.5481,4.5481,4.4723,4.5228,814591.0],["1997-01-06",4.5228,4.5228,4.4723,4.4976,272598.0],["1997-01-07",4.4723,4.5481,4.4218,4.5228,432147.0],["1997-01-08",4.5481,4.5734,4.5228,4.5734,734164.0],["1997-01-09",4.5481,4.5986,4.5481,4.5986,623843.0],["1997-01-10",4.4976,4.5986,4.4976,4.5734,515421.0],["1997-01-13",4.5986,4.6492,4.5986,4.6492,682206.0],["1997-01-14",4.6492,4.6744,4.6239,4.6492,1253855.0],["1997-01-15",4.6492,4.6744,4.6239,4.6744,281613.0],["1997-01-16",4.6492,4.6744,4.6492,4.6744,884460.0],["1997-01-17",4.6744,4.6744,4.6492,4.6492,1322776.0],["1997-01-20",4.6744,4.6744,4.6239,4.6492,264176.0],["1997-01-21",4.6239,4.6744,4.6239,4.6239,701542.0],["1997-01-22",4.6744,4.6997,4.6492,4.6997,2844128.0],["1997-01-23",4.6997,4.725,4.6492,4.6492,927046.0],["1997-01-24",4.6492,4.6744,4.5986,4.5986,638790.0],["1997-01-27",4.5734,4.5986,4.5481,4.5734,367972.0],["1997-01-28",4.5986,4.6239,4.5228,4.5228,1628826.0],["1997-01-29",4.5228,4.5481,4.4976,4.5228,1295848.0],["1997-01-30",4.5481,4.5986,4.5228,4.5986,1983511.0],["1997-01-31",4.5986,4.6239,4.5481,4.5734,837367.0],["1997-02-03",4.5734,4.5986,4.5734,4.5734,226453.0],["1997-02-04",4.5481,4.5734,4.5481,4.5734,624555.0],["1997-02-05",4.5734,4.5734,4.4723,4.4723,812693.0],["1997-02-06",4.4723,4.6492,4.4218,4.5986,2521471.0],["1997-02-07",4.6239,4.725,4.6239,4.6744,1070463.0],["1997-02-10",4.6997,4.6997,4.6239,4.6239,537248.0],["1997-02-11",4.6492,4.6492,4.5986,4.6239,3440095.0],["1997-02-12",4.6496,4.6753,4.6239,4.6753,882800.0],["1997-02-13",4.6753,4.701,4.6496,4.701,1014472.0],["1997-02-14",4.6753,4.701,4.6496,4.6496,886477.0],["1997-02-18",4.6496,4.6753,4.6239,4.6753,556346.0],["1997-02-19",4.6496,4.6753,4.6496,4.6753,348873.0],["1997-02-20",4.6496,4.6753,4.6496,4.6496,913760.0],["1997-02-21",4.6496,4.6753,4.6239,4.6496,468921.0],["1997-02-24",4.6753,4.8037,4.6496,4.8037,1010913.0],["1997-02-25",4.8294,4.8551,4.8037,4.8294,782206.0],["1997-02-26",4.8037,4.8294,4.7523,4.8037,341163.0],["1997-02-27",4.778,4.778,4.7138,4.7523,411388.0],["1997-02-28",4.701,4.8037,4.6753,4.778,451957.0],["1997-03-03",4.7523,4.8037,4.7523,4.8037,227639.0],["1997-03-04",4.8037,4.8037,4.7523,4.8037,580190.0],["1997-03-05",4.778,4.8037,4.7523,4.8037,371293.0],["1997-03-06",4.778,4.778,4.5982,4.6239,1562515.0],["1997-03-07",4.6239,4.6753,4.5982,4.6239,755397.0],["1997-03-10",4.5982,4.6496,4.5982,4.6239,679359.0],["1997-03-11",4.6239,4.6496,4.5725,4.5725,1719217.0],["1997-03-12",4.5725,4.5725,4.4441,4.4441,1257295.0],["1997-03-13",4.4441,4.4698,4.367,4.3927,864057.0],["1997-03-14",4.3927,4.4441,4.367,4.3927,534994.0],["1997-03-17",4.367,4.4698,4.3413,4.4441,833215.0],["1997-03-18",4.3927,4.4184,4.3156,4.3413,1145077.0],["1997-03-19",4.3413,4.367,4.3413,4.3413,653262.0],["1997-03-20",4.3413,4.3413,4.2386,4.29,627402.0],["1997-03-21",4.29,4.29,4.2386,4.2643,582681.0],["1997-03-24",4.29,4.367,4.2643,4.367,548873.0],["1997-03-25",4.4184,4.5212,4.3927,4.4184,825860.0],["1997-03-26",4.4441,4.4441,4.367,4.3927,709490.0],["1997-03-27",4.3927,4.4441,4.29,4.3156,1129893.0],["1997-03-31",4.3156,4.3413,4.2643,4.29,1002966.0],["1997-04-01",4.2386,4.29,4.2129,4.2386,463820.0],["1997-04-02",4.2129,4.2386,4.1101,4.1872,1486002.0],["1997-04-03",4.1872,4.2386,4.1615,4.1872,979715.0],["1997-04-04",4.1615,4.2643,4.1615,4.2386,608778.0],["1997-04-07",4.2386,4.2643,4.2129,4.2129,418861.0],["1997-04-08",4.2129,4.2129,4.1358,4.1358,656821.0],["1997-04-09",4.1615,4.2129,4.1615,4.1872,565480.0],["1997-04-10",4.2129,4.29,4.1872,4.2643,916251.0],["1997-04-11",4.2129,4.2386,4.1358,4.1358,774496.0],["1997-04-14",4.1358,4.1358,4.0844,4.1101,373903.0],["1997-04-15",4.1615,4.1615,4.0844,4.0844,682681.0],["1997-04-16",4.0844,4.0844,4.0074,4.0331,1037129.0],["1997-04-17",4.0331,4.0331,3.8789,3.8789,1734164.0],["1997-04-18",3.9046,4.0074,3.8789,3.9817,2012337.0],["1997-04-21",3.9817,3.9817,3.956,3.956,640214.0],["1997-04-22",3.956,3.9817,3.956,3.9817,473428.0],["1997-04-23",3.9817,3.9817,3.956,3.9817,408897.0],["1997-04-24",3.9817,4.0074,3.9817,4.0074,534401.0],["1997-04-25",4.0074,4.0074,3.956,3.956,465718.0],["1997-04-28",3.956,4.0331,3.956,4.0074,732859.0],["1997-04-29",4.0844,4.0844,4.0588,4.0844,614472.0],["1997-04-30",4.0844,4.1101,4.0588,4.1101,738434.0],["1997-05-01",4.1101,4.1358,4.0588,4.1101,308897.0],["1997-05-02",4.1101,4.1872,4.0844,4.1872,633215.0],["1997-05-05",4.2129,4.367,4.1872,4.3413,976394.0],["1997-05-06",4.5982,4.8551,4.5725,4.8037,2814591.0],["1997-05-07",4.778,4.778,4.6496,4.6496,1357888.0],["1997-05-08",4.5982,4.6753,4.5725,4.6496,1747450.0],["1997-05-09",4.6239,4.6496,4.5725,4.5725,816014.0],["1997-05-12",4.5725,4.6496,4.5725,4.5982,355397.0],["1997-05-13",4.6496,4.6496,4.6239,4.6496,3659431.0],["1997-05-14",4.6757,4.7018,4.6496,4.6757,2182681.0],["1997-05-15",4.6757,4.7541,4.6496,4.728,1368327.0],["1997-05-16",4.728,4.8063,4.728,4.7802,1433096.0],["1997-05-19",4.7541,4.7541,4.519,4.5451,901186.0],["1997-05-20",4.4929,4.4929,4.3623,4.4406,1262515.0],["1997-05-21",4.2839,4.3623,4.2839,4.31,741163.0],["1997-05-22",4.3884,4.4145,4.31,4.3623,471174.0],["1997-05-23",4.3884,4.4145,4.31,4.3361,504152.0],["1997-05-27",4.31,4.3361,4.2708,4.3361,259549.0],["1997-05-28",4.3361,4.3623,4.2839,4.31,515184.0],["1997-05-29",4.3361,4.3361,4.31,4.3361,504626.0],["1997-05-30",4.31,4.3884,4.31,4.3361,594306.0],["1997-06-02",4.3361,4.3623,4.31,4.3361,696797.0],["1997-06-03",4.3361,4.3361,4.2578,4.2839,512930.0],["1997-06-04",4.2055,4.2839,4.2055,4.2578,1289205.0],["1997-06-05",4.2578,4.2839,4.2317,4.2839,736892.0],["1997-06-06",4.2839,4.31,4.2578,4.31,800237.0],["1997-06-09",4.31,4.3623,4.2839,4.3623,566429.0],["1997-06-10",4.3623,4.3884,4.3361,4.3884,553618.0],["1997-06-11",4.3884,4.4406,4.3623,4.4145,916251.0],["1997-06-12",4.4145,4.519,4.4145,4.519,1083037.0],["1997-06-13",4.519,4.5451,4.4667,4.4929,436655.0],["1997-06-16",4.519,4.519,4.4667,4.4667,419454.0],["1997-06-17",4.4406,4.519,4.4406,4.5059,651839.0],["1997-06-18",4.4667,4.5712,4.4667,4.5451,1020047.0],["1997-06-19",4.5712,4.6235,4.519,4.5973,620759.0],["1997-06-20",4.6235,4.6757,4.5973,4.5973,568446.0],["1997-06-23",4.5973,4.6235,4.4929,4.4929,448399.0],["1997-06-24",4.4929,4.519,4.4667,4.5059,380071.0],["1997-06-25",4.519,4.5451,4.4537,4.4537,439146.0],["1997-06-26",4.4406,4.4667,4.4145,4.4667,758126.0],["1997-06-27",4.4667,4.5059,4.4537,4.4798,231673.0],["1997-06-30",4.4929,4.5059,4.4276,4.4798,577817.0],["1997-07-01",4.4406,4.4929,4.4406,4.4667,332622.0],["1997-07-02",4.4929,4.4929,4.4406,4.4537,446738.0],["1997-07-03",4.4667,4.532,4.4667,4.519,525860.0],["1997-07-07",4.5451,4.5451,4.4667,4.4798,273784.0],["1997-07-08",4.4667,4.519,4.4406,4.5059,560735.0],["1997-07-09",4.519,4.5451,4.5059,4.519,752669.0],["1997-07-10",4.532,4.5712,4.4929,4.5582,851720.0],["1997-07-11",4.5843,4.5843,4.519,4.532,270581.0],["1997-07-14",4.532,4.5843,4.4929,4.532,322894.0],["1997-07-15",4.532,4.5451,4.5059,4.5059,240807.0],["1997-07-16",4.519,4.532,4.4667,4.5059,478885.0],["1997-07-17",4.5059,4.519,4.4145,4.4276,314828.0],["1997-07-18",4.4145,4.4276,4.3231,4.4276,457177.0],["1997-07-21",4.4145,4.4145,4.3231,4.3231,400830.0],["1997-07-22",4.3361,4.4014,4.31,4.3884,952195.0],["1997-07-23",4.4014,4.4276,4.3884,4.3884,1122420.0],["1997-07-24",4.4014,4.4145,4.3623,4.4014,1160380.0],["1997-07-25",4.4014,4.4014,4.3623,4.3884,541993.0],["1997-07-28",4.3884,4.4014,4.3623,4.3884,738790.0],["1997-07-29",4.3884,4.5059,4.3753,4.4929,1953025.0],["1997-07-30",4.4929,4.5059,4.4537,4.4798,416251.0],["1997-07-31",4.4667,4.4667,4.3753,4.3753,1661803.0],["1997-08-01",4.3361,4.3361,4.31,4.3231,645196.0],["1997-08-04",4.297,4.3753,4.2839,4.3753,513167.0],["1997-08-05",4.3753,4.4667,4.3753,4.4667,715896.0],["1997-08-06",4.4667,4.5973,4.4145,4.5712,2934638.0],["1997-08-07",4.5973,4.6235,4.5451,4.5582,2407829.0],["1997-08-08",4.532,4.5451,4.4929,4.519,1921234.0],["1997-08-11",4.532,4.5973,4.5059,4.5973,590391.0],["1997-08-12",4.5973,4.6104,4.5451,4.5582,1422776.0],["1997-08-13",4.5715,4.5715,4.4519,4.4651,4172005.0],["1997-08-14",4.4917,4.505,4.4253,4.4386,1403915.0],["1997-08-15",4.412,4.4784,4.3854,4.3854,1006880.0],["1997-08-18",4.3854,4.4651,4.3854,4.4519,687544.0],["1997-08-19",4.4253,4.4519,4.3057,4.3721,1433452.0],["1997-08-20",4.3721,4.3987,4.3323,4.3987,3276631.0],["1997-08-21",4.3854,4.412,4.3588,4.3721,1285528.0],["1997-08-22",4.3323,4.412,4.2791,4.412,772479.0],["1997-08-25",4.3987,4.3987,4.3323,4.3455,551127.0],["1997-08-26",4.3455,4.3721,4.3057,4.3323,515065.0],["1997-08-27",4.3455,4.3854,4.3323,4.3854,774259.0],["1997-08-28",4.3588,4.3721,4.2791,4.3057,5553262.0],["1997-08-29",4.3057,4.3323,4.2924,4.3057,587189.0],["1997-09-02",4.3057,4.3854,4.3057,4.3854,1006287.0],["1997-09-03",4.3588,4.412,4.3455,4.3987,501186.0],["1997-09-04",4.3854,4.3987,4.3057,4.3588,620878.0],["1997-09-05",4.3854,4.3854,4.3057,4.3854,425741.0],["1997-09-08",4.4253,4.4253,4.3721,4.412,446738.0],["1997-09-09",4.412,4.4253,4.3987,4.412,538197.0],["1997-09-10",4.4253,4.4651,4.412,4.4519,1162515.0],["1997-09-11",4.4651,4.4651,4.3323,4.3588,2543535.0],["1997-09-12",4.3987,4.4651,4.3455,4.4651,2531791.0],["1997-09-15",4.4917,4.505,4.4253,4.4386,536892.0],["1997-09-16",4.4651,4.5183,4.4386,4.5183,770107.0],["1997-09-17",4.505,4.5316,4.4784,4.505,796441.0],["1997-09-18",4.5449,4.5715,4.505,4.5183,586002.0],["1997-09-19",4.5449,4.5582,4.4784,4.5316,1051839.0],["1997-09-22",4.5582,4.5847,4.5316,4.5847,716607.0],["1997-09-23",4.5316,4.5582,4.5183,4.5582,614709.0],["1997-09-24",4.5449,4.6113,4.5449,4.5582,883749.0],["1997-09-25",4.5582,4.5847,4.5449,4.5715,498814.0],["1997-09-26",4.5449,4.598,4.505,4.5449,558126.0],["1997-09-29",4.505,4.5582,4.505,4.5582,377936.0],["1997-09-30",4.5582,4.6246,4.5316,4.6246,655872.0],["1997-10-01",4.6246,4.6778,4.6113,4.6246,815184.0],["1997-10-02",4.6379,4.7442,4.6246,4.7442,1267141.0],["1997-10-03",4.8372,4.8372,4.6246,4.6911,631791.0],["1997-10-06",4.7974,4.8107,4.6911,4.7176,371056.0],["1997-10-07",4.6911,4.7575,4.6778,4.7442,302610.0],["1997-10-08",4.7575,4.7575,4.6246,4.6246,332266.0],["1997-10-09",4.5847,4.6512,4.5715,4.6512,565718.0],["1997-10-10",4.6246,4.6379,4.5847,4.6113,488138.0],["1997-10-13",4.6379,4.6911,4.6113,4.6911,553025.0],["1997-10-14",4.7043,4.7442,4.6778,4.6911,357888.0],["1997-10-15",4.6778,4.7575,4.6778,4.7176,1749110.0],["1997-10-16",4.7442,4.8107,4.7309,4.7575,1090985.0],["1997-10-17",4.7309,4.7841,4.7176,4.7575,476275.0],["1997-10-20",4.7575,4.8638,4.7575,4.8638,411388.0],["1997-10-21",4.8638,4.8771,4.6113,4.8638,1237722.0],["1997-10-22",4.8505,4.8771,4.8107,4.8372,463108.0],["1997-10-23",4.7841,4.8107,4.7176,4.7575,488849.0],["1997-10-24",4.7575,4.7841,4.7043,4.7575,1523132.0],["1997-10-27",4.7044,4.7708,4.5847,4.6113,406880.0],["1997-10-28",4.5449,4.6778,4.412,4.6778,1339265.0],["1997-10-29",4.6778,4.7043,4.6113,4.6246,915777.0],["1997-10-30",4.5715,4.6911,4.5715,4.5715,686240.0],["1997-10-31",4.598,4.6778,4.5582,4.6246,638790.0],["1997-11-03",4.6778,4.6778,4.6379,4.6512,1311744.0],["1997-11-04",4.6379,4.6512,4.6113,4.6512,542705.0],["1997-11-05",4.6512,4.8107,4.6379,4.7841,2227995.0],["1997-11-06",4.7708,4.8107,4.7575,4.7974,1561210.0],["1997-11-07",4.7309,4.7708,4.6911,4.7708,576157.0],["1997-11-10",4.7708,4.7974,4.7043,4.7043,535943.0],["1997-11-11",4.7176,4.7575,4.7043,4.7442,466429.0],["1997-11-12",4.6766,4.8523,4.6766,4.8118,3930724.0],["1997-11-13",4.8523,4.8659,4.7577,4.8118,429063.0],["1997-11-14",4.8253,4.8253,4.7577,4.8118,339146.0],["1997-11-17",4.8523,4.9199,4.8253,4.9064,660261.0],["1997-11-18",4.9064,4.9334,4.8253,4.8388,408304.0],["1997-11-19",4.7848,4.9605,4.7848,4.9199,495730.0],["1997-11-20",4.9605,5.0551,4.9199,5.0281,939502.0],["1997-11-21",5.0416,5.0686,5.0145,5.0686,637367.0],["1997-11-24",5.0145,5.0821,5.0145,5.0686,415540.0],["1997-11-25",5.0821,5.2173,5.0686,5.2038,1192171.0],["1997-11-26",5.0416,5.1092,5.0416,5.1092,1520641.0],["1997-11-28",5.1362,5.1362,5.0821,5.1227,89442.0],["1997-12-01",5.1227,5.1903,5.0956,5.1903,647331.0],["1997-12-02",5.1903,5.1903,5.0821,5.1092,1153144.0],["1997-12-03",5.1362,5.1362,5.0281,5.0551,1981139.0],["1997-12-04",5.0686,5.1092,5.0416,5.0821,348517.0],["1997-12-05",5.0821,5.1497,5.0281,5.0821,455042.0],["1997-12-08",5.0821,5.1767,4.9875,5.0551,604745.0],["1997-12-09",5.0551,5.1227,5.0281,5.1227,846975.0],["1997-12-10",5.1227,5.2984,5.1092,5.2443,1145552.0],["1997-12-11",5.2578,5.2849,5.1227,5.2578,678766.0],["1997-12-12",5.2849,5.3254,5.2173,5.2984,1683274.0],["1997-12-15",5.2984,5.3795,5.2849,5.3389,453737.0],["1997-12-16",5.3119,5.393,5.2713,5.366,978410.0],["1997-12-17",5.3795,5.4606,5.3525,5.4606,759075.0],["1997-12-18",5.4471,5.4606,5.366,5.3795,402017.0],["1997-12-19",5.2443,5.393,5.2443,5.3524,931673.0],["1997-12-22",5.4065,5.5146,5.4065,5.4876,593120.0],["1997-12-23",5.5011,5.7309,5.5011,5.6228,784935.0],["1997-12-24",5.6228,5.6363,5.5282,5.5417,152550.0],["1997-12-26",5.5552,5.5822,5.5417,5.5687,73072.0],["1997-12-29",5.5687,5.6228,5.5146,5.6093,625979.0],["1997-12-30",5.6498,5.785,5.6498,5.7579,1674140.0],["1997-12-31",5.7309,5.8931,5.7039,5.785,642349.0],["1998-01-02",5.7579,5.7715,5.6093,5.6228,1224792.0],["1998-01-05",5.6498,5.7174,5.4876,5.5282,1872242.0],["1998-01-06",5.5011,5.6228,5.4741,5.5957,477936.0],["1998-01-07",5.5687,5.5687,5.4065,5.5011,735113.0],["1998-01-08",5.5146,5.6093,5.4471,5.6093,677580.0],["1998-01-09",5.6093,5.6498,5.5282,5.5957,789680.0],["1998-01-12",5.5282,5.6904,5.5011,5.6904,420166.0],["1998-01-13",5.6904,5.6904,5.5417,5.6228,404033.0],["1998-01-14",5.6228,5.6633,5.5822,5.6363,260498.0],["1998-01-15",5.6363,5.6633,5.5146,5.5417,358956.0],["1998-01-16",5.6093,5.6228,5.4065,5.5146,451601.0],["1998-01-20",5.5282,5.5687,5.5146,5.5552,235231.0],["1998-01-21",5.5687,5.5687,5.4741,5.5687,238078.0],["1998-01-22",5.5146,5.5822,5.4876,5.5822,616014.0],["1998-01-23",5.5822,5.5957,5.5417,5.5822,441637.0],["1998-01-26",5.5687,5.6498,5.5687,5.6093,407829.0],["1998-01-27",5.6093,5.6498,5.5957,5.6093,743891.0],["1998-01-28",5.6228,5.6498,5.5822,5.6093,583155.0],["1998-01-29",5.5822,5.6363,5.5687,5.6093,587070.0],["1998-01-30",5.5552,5.6768,5.5552,5.6498,1063345.0],["1998-02-02",5.6904,5.7309,5.6093,5.6498,405813.0],["1998-02-03",5.6228,5.6498,5.6093,5.6363,328826.0],["1998-02-04",5.6228,5.6768,5.5822,5.6498,433452.0],["1998-02-05",5.6768,5.7309,5.6498,5.7174,882325.0],["1998-02-06",5.7309,5.785,5.7039,5.785,1555635.0],["1998-02-09",5.785,5.785,5.7174,5.7579,393001.0],["1998-02-10",5.7715,5.8255,5.7579,5.812,4323962.0],["1998-02-11",5.7846,5.812,5.6338,5.7023,1152195.0],["1998-02-12",5.6612,5.7435,5.6475,5.7161,360735.0],["1998-02-13",5.6886,5.7435,5.6749,5.7023,199170.0],["1998-02-17",5.6886,5.7435,5.6886,5.7298,393476.0],["1998-02-18",5.7298,5.7435,5.6886,5.7298,347687.0],["1998-02-19",5.6886,5.716,5.6475,5.6749,241400.0],["1998-02-20",5.6749,5.7023,5.6338,5.6886,321945.0],["1998-02-23",5.7435,5.7435,5.6475,5.6886,372242.0],["1998-02-24",5.6612,5.7023,5.6201,5.6886,1037960.0],["1998-02-25",5.7023,5.7572,5.6749,5.7161,676631.0],["1998-02-26",5.7023,5.7023,5.6475,5.6886,311507.0],["1998-02-27",5.6612,5.6886,5.6338,5.6749,334401.0],["1998-03-02",5.6338,5.6886,5.5379,5.6475,373072.0],["1998-03-03",5.6475,5.6886,5.6338,5.6886,554804.0],["1998-03-04",5.6749,5.6886,5.6475,5.6886,466429.0],["1998-03-05",5.6475,5.7435,5.6475,5.7298,632740.0],["1998-03-06",5.7572,5.812,5.716,5.812,484816.0],["1998-03-09",5.7572,5.8394,5.7572,5.8394,2176987.0],["1998-03-10",5.8257,5.9628,5.8257,5.9217,434520.0],["1998-03-11",5.9491,5.9628,5.8668,5.8942,1105219.0],["1998-03-12",5.8531,5.9217,5.812,5.812,858244.0],["1998-03-13",5.8394,5.8943,5.7709,5.7983,1473784.0],["1998-03-16",5.812,5.8668,5.7983,5.8668,364294.0],["1998-03-17",5.8531,5.9217,5.8257,5.8942,499881.0],["1998-03-18",5.908,5.9902,5.8805,5.9354,917794.0],["1998-03-19",5.8942,5.9491,5.8805,5.9354,404982.0],["1998-03-20",5.9902,6.0724,5.9491,6.045,1047331.0],["1998-03-23",6.045,6.1547,6.0313,6.1136,569632.0],["1998-03-24",6.0999,6.2232,6.0999,6.1958,916489.0],["1998-03-25",6.2095,6.3055,6.1958,6.2918,609253.0],["1998-03-26",6.2506,6.2781,6.2095,6.2644,504982.0],["1998-03-27",6.2232,6.2232,6.1273,6.1547,481257.0],["1998-03-30",6.141,6.2095,6.1136,6.1958,471056.0],["1998-03-31",6.1958,6.3466,6.1958,6.3055,729419.0],["1998-04-01",6.3877,6.4425,6.2918,6.3192,1399170.0],["1998-04-02",6.3329,6.4288,6.3329,6.4014,921471.0],["1998-04-03",6.4014,6.5111,6.3877,6.4288,1150652.0],["1998-04-06",6.4288,6.5659,6.4288,6.5522,1562989.0],["1998-04-07",6.4974,6.5659,6.4837,6.5111,1021471.0],["1998-04-08",6.4974,6.5111,6.4288,6.4563,840214.0],["1998-04-09",6.4425,6.5111,6.4151,6.4974,418861.0],["1998-04-13",6.4563,6.4837,6.3877,6.4288,652906.0],["1998-04-14",6.47,6.5796,6.4151,6.5796,925148.0],["1998-04-15",6.5659,6.5659,6.4837,6.5659,485647.0],["1998-04-16",6.5522,6.5522,6.4837,6.5385,413998.0],["1998-04-17",6.4974,6.4974,6.4425,6.4974,587900.0],["1998-04-20",6.4837,6.4837,6.374,6.4014,583749.0],["1998-04-21",6.4014,6.4151,6.3055,6.3603,612100.0],["1998-04-22",6.3192,6.3466,6.2644,6.2644,631435.0],["1998-04-23",6.2643,6.2781,6.1958,6.2369,1011032.0],["1998-04-24",6.2232,6.2781,6.1821,6.1821,277224.0],["1998-04-27",6.0862,6.1273,6.0039,6.1273,912574.0],["1998-04-28",6.1273,6.2369,6.0862,6.2095,462278.0],["1998-04-29",6.1821,6.2918,6.1684,6.2918,468090.0],["1998-04-30",6.2918,6.4014,6.2506,6.374,802966.0],["1998-05-01",6.4014,6.4014,6.2781,6.3192,451601.0],["1998-05-04",6.3329,6.6619,6.3329,6.6619,985528.0],["1998-05-05",6.6345,6.6482,6.5111,6.5933,630605.0],["1998-05-06",6.5659,6.5796,6.4426,6.4563,640688.0],["1998-05-07",6.4426,6.4563,6.3877,6.4151,293357.0],["1998-05-08",6.4151,6.5111,6.4151,6.4426,252432.0],["1998-05-11",6.4288,6.4563,6.3055,6.3329,386951.0],["1998-05-12",6.3192,6.4288,6.3055,6.4288,3068565.0],["1998-05-13",6.4566,6.4983,6.29,6.3733,997034.0],["1998-05-14",6.3455,6.3594,6.2761,6.3178,581732.0],["1998-05-15",6.3316,6.3316,6.165,6.2067,862278.0],["1998-05-18",6.1928,6.2067,6.0817,6.1373,598932.0],["1998-05-19",6.1373,6.2136,6.1373,6.1789,411032.0],["1998-05-20",6.1789,6.2206,6.0678,6.2067,845314.0],["1998-05-21",6.2067,6.2067,6.1095,6.1928,401305.0],["1998-05-22",6.1928,6.2206,6.1234,6.165,280664.0],["1998-05-26",6.165,6.2206,6.1234,6.1928,289917.0],["1998-05-27",6.1789,6.2206,6.1095,6.1928,410083.0],["1998-05-28",6.2206,6.2761,6.1789,6.2344,467853.0],["1998-05-29",6.2483,6.3594,6.2344,6.3594,754567.0],["1998-06-01",6.3178,6.6371,6.3178,6.5816,1588612.0],["1998-06-02",6.5677,6.651,6.5538,6.6094,837485.0],["1998-06-03",6.5955,6.651,6.5677,6.5955,672716.0],["1998-06-04",6.5955,6.6371,6.5677,6.6232,759193.0],["1998-06-05",6.6232,6.651,6.6093,6.651,426809.0],["1998-06-08",6.6371,6.651,6.5399,6.6094,559312.0],["1998-06-09",6.6232,6.6232,6.5399,6.5399,296085.0],["1998-06-10",6.5677,6.7065,6.5399,6.6927,865243.0],["1998-06-11",6.7065,6.7204,6.6232,6.7204,808541.0],["1998-06-12",6.6788,6.6927,6.5816,6.651,1073428.0],["1998-06-15",6.651,6.7065,6.5816,6.651,824437.0],["1998-06-16",6.651,6.6649,6.4983,6.6232,835824.0],["1998-06-17",6.6371,6.6371,6.4983,6.5399,906524.0],["1998-06-18",6.5677,6.6788,6.5677,6.6371,824911.0],["1998-06-19",6.6371,6.6649,6.5955,6.6232,1153618.0],["1998-06-22",6.6232,6.7204,6.5955,6.6371,562278.0],["1998-06-23",6.6371,6.7621,6.6232,6.7343,1203559.0],["1998-06-24",6.7204,7.1092,6.7204,6.9565,1126572.0],["1998-06-25",7.012,7.0537,6.7204,6.7621,922776.0],["1998-06-26",6.776,6.8732,6.7065,6.7204,715421.0],["1998-06-29",6.7204,6.8732,6.7204,6.7899,328233.0],["1998-06-30",6.776,6.9009,6.7621,6.8454,404033.0],["1998-07-01",6.8732,6.8732,6.7621,6.8454,473784.0],["1998-07-02",6.8176,6.8315,6.7621,6.8315,318624.0],["1998-07-06",6.8037,6.9148,6.8037,6.8871,184935.0],["1998-07-07",6.9148,6.9287,6.7204,6.7204,433096.0],["1998-07-08",6.776,6.8176,6.7343,6.7621,246738.0],["1998-07-09",6.776,6.7899,6.7065,6.7065,392289.0],["1998-07-10",6.6788,6.7204,6.6094,6.7065,357533.0],["1998-07-13",6.6649,6.6927,6.6093,6.6649,252906.0],["1998-07-14",6.6649,6.6927,6.6232,6.6788,476038.0],["1998-07-15",6.651,6.6788,6.5122,6.5538,333571.0],["1998-07-16",6.5122,6.5677,6.4566,6.5538,540807.0],["1998-07-17",6.651,6.651,6.4983,6.5816,286951.0],["1998-07-20",6.6093,6.6093,6.4427,6.5122,467378.0],["1998-07-21",6.5122,6.5122,6.2761,6.3455,732384.0],["1998-07-22",6.3455,6.4427,6.3316,6.4288,698102.0],["1998-07-23",6.4011,6.4427,6.3872,6.415,234045.0],["1998-07-24",6.415,6.4427,6.3039,6.3316,315658.0],["1998-07-27",6.2761,6.3733,6.2344,6.3594,290985.0],["1998-07-28",6.3455,6.3733,6.2761,6.3594,294306.0],["1998-07-29",6.3455,6.3594,6.2206,6.2622,271767.0],["1998-07-30",6.2483,6.3733,6.2483,6.3733,408778.0],["1998-07-31",6.3733,6.3733,6.0262,6.2067,558244.0],["1998-08-03",6.2206,6.415,6.165,6.3178,679715.0],["1998-08-04",6.3039,6.3178,6.0539,6.1095,402135.0],["1998-08-05",6.1234,6.1511,5.9429,6.0401,733808.0],["1998-08-06",6.0123,6.0817,5.9567,5.9984,690510.0],["1998-08-07",5.9984,6.1928,5.9151,6.1789,930961.0],["1998-08-10",6.165,6.2483,6.165,6.2067,721945.0],["1998-08-11",6.165,6.1928,6.0678,6.1095,493950.0],["1998-08-12",6.208,6.391,6.1376,6.3206,580783.0],["1998-08-13",6.2925,6.3488,6.208,6.3206,570819.0],["1998-08-14",6.3066,6.4051,6.3066,6.3488,799526.0],["1998-08-17",6.2784,6.4614,6.2784,6.4473,631317.0],["1998-08-18",6.391,6.574,6.391,6.574,1318505.0],["1998-08-19",6.574,6.574,6.4051,6.4192,946619.0],["1998-08-20",6.4333,6.4896,6.3629,6.4333,638197.0],["1998-08-21",6.3769,6.574,6.3066,6.4896,765836.0],["1998-08-24",6.5459,6.7289,6.5318,6.6163,496441.0],["1998-08-25",6.6585,6.7148,6.5318,6.6022,400000.0],["1998-08-26",6.5881,6.7148,6.5318,6.6303,523725.0],["1998-08-27",6.6444,6.6585,6.5177,6.5459,578410.0],["1998-08-28",6.5599,6.6726,6.5036,6.6585,741518.0],["1998-08-31",6.6022,6.7711,6.4755,6.4896,854211.0],["1998-09-01",6.5036,6.5881,6.1095,6.5036,785409.0],["1998-09-02",6.4896,6.56,6.3769,6.5318,694543.0],["1998-09-03",6.5318,6.5318,6.3347,6.391,497272.0],["1998-09-04",6.391,6.4473,6.2362,6.3347,643891.0],["1998-09-08",6.3629,6.574,6.3206,6.5318,682918.0],["1998-09-09",6.5599,6.5599,6.4333,6.5036,308541.0],["1998-09-10",6.5177,6.5881,6.4192,6.5177,671886.0],["1998-09-11",6.5036,6.5036,6.3488,6.4333,1120878.0],["1998-09-14",6.4333,6.4896,6.4333,6.4614,823488.0],["1998-09-15",6.4051,6.5036,6.3488,6.5036,947450.0],["1998-09-16",6.4755,6.5318,6.4473,6.5177,719692.0],["1998-09-17",6.4896,6.5036,6.4192,6.4896,829181.0],["1998-09-18",6.4333,6.574,6.377,6.4192,1062989.0],["1998-09-21",6.4473,6.5318,6.3347,6.5036,601423.0],["1998-09-22",6.56,6.7289,6.5036,6.6444,1003440.0],["1998-09-23",6.7289,6.8133,6.6866,6.7993,952906.0],["1998-09-24",6.7852,6.7993,6.5881,6.6726,1084104.0],["1998-09-25",6.6163,6.9541,6.6163,6.757,1044958.0],["1998-09-28",6.8133,6.8978,6.8133,6.8978,725267.0],["1998-09-29",6.8978,7.0527,6.8837,7.0527,1050890.0],["1998-09-30",7.0526,7.2075,6.94,7.0104,662515.0],["1998-10-01",6.9682,7.109,6.926,6.94,446856.0],["1998-10-02",6.94,7.1793,6.926,7.0104,782325.0],["1998-10-05",7.0667,7.2497,6.9823,7.2357,763701.0],["1998-10-06",7.2216,7.2779,7.0527,7.1512,693120.0],["1998-10-07",7.2075,7.3764,6.9963,7.1512,996679.0],["1998-10-08",7.123,7.2638,7.0386,7.2638,914353.0],["1998-10-09",7.2497,7.2638,6.926,6.9963,749466.0],["1998-10-12",6.9963,6.9963,6.6303,6.6444,504389.0],["1998-10-13",6.7007,6.9119,6.6726,6.9119,557177.0],["1998-10-14",6.94,7.306,6.94,7.1653,2519929.0],["1998-10-15",7.1653,7.292,7.123,7.2216,776631.0],["1998-10-16",7.3623,7.3623,6.9823,7.1371,1297865.0],["1998-10-19",7.0949,7.1793,6.9963,7.0386,323725.0],["1998-10-20",7.0104,7.0667,6.757,6.7993,621590.0],["1998-10-21",6.8133,6.8415,6.7148,6.7993,490747.0],["1998-10-22",6.757,6.94,6.757,6.8837,267141.0],["1998-10-23",6.8837,6.94,6.7852,6.9119,557651.0],["1998-10-26",6.8837,6.9682,6.8274,6.8415,220047.0],["1998-10-27",6.8978,6.9119,6.7993,6.8556,410558.0],["1998-10-28",6.8415,6.94,6.7993,6.8415,568802.0],["1998-10-29",6.8556,6.8556,6.7711,6.8274,450771.0],["1998-10-30",6.9541,7.0386,6.8696,6.9963,807117.0],["1998-11-02",7.0104,7.2075,6.9963,7.0667,437248.0],["1998-11-03",7.0949,7.292,7.0949,7.1934,883393.0],["1998-11-04",7.2216,7.2638,7.109,7.1371,482088.0],["1998-11-05",7.109,7.2216,7.109,7.2075,543416.0],["1998-11-06",7.1512,7.292,7.123,7.2779,584460.0],["1998-11-09",7.2216,7.292,7.1793,7.2216,361922.0],["1998-11-10",7.2357,7.489,7.2357,7.4187,599288.0],["1998-11-11",7.3623,7.3623,7.2216,7.2357,2269751.0],["1998-11-12",7.2357,7.3496,7.2214,7.2926,1360498.0],["1998-11-13",7.3211,7.4636,7.3211,7.4493,1153974.0],["1998-11-16",7.4636,7.606,7.4636,7.606,407592.0],["1998-11-17",7.606,7.606,7.4351,7.4635,679241.0],["1998-11-18",7.4636,7.5205,7.3496,7.3638,639739.0],["1998-11-19",7.3781,7.3781,7.2499,7.2784,1114472.0],["1998-11-20",7.2926,7.3211,7.2641,7.2641,582444.0],["1998-11-23",7.2357,7.4351,7.2357,7.4351,342230.0],["1998-11-24",7.3923,7.4635,7.3496,7.3781,498221.0],["1998-11-25",7.3923,7.4066,7.3069,7.3923,421945.0],["1998-11-27",7.3496,7.3496,7.2784,7.3211,80190.0],["1998-11-30",7.2641,7.2926,7.2072,7.2072,310083.0],["1998-12-01",7.1787,7.4208,7.1644,7.4208,369870.0],["1998-12-02",7.3781,7.5063,7.3211,7.4493,932147.0],["1998-12-03",7.3923,7.492,7.2926,7.3496,326453.0],["1998-12-04",7.3211,7.5775,7.3069,7.549,595255.0],["1998-12-07",7.492,7.5775,7.4778,7.5063,340569.0],["1998-12-08",7.4493,7.5348,7.4066,7.4778,337367.0],["1998-12-09",7.4208,7.5917,7.3069,7.5633,383986.0],["1998-12-10",7.5775,7.5775,7.4208,7.492,487544.0],["1998-12-11",7.492,7.5775,7.4208,7.5775,669158.0],["1998-12-14",7.4635,7.606,7.4635,7.5063,303440.0],["1998-12-15",7.4778,7.5063,7.3496,7.3496,1710439.0],["1998-12-16",7.3781,7.4066,7.3069,7.3638,406643.0],["1998-12-17",7.4066,7.4635,7.3069,7.4066,1681851.0],["1998-12-18",7.3211,7.4493,7.3211,7.4493,683867.0],["1998-12-21",7.4493,7.4635,7.3638,7.4066,331673.0],["1998-12-22",7.4351,7.4351,7.2926,7.3781,226453.0],["1998-12-23",7.3923,7.4208,7.3211,7.4066,231673.0],["1998-12-24",7.4351,7.4635,7.3638,7.4351,357651.0],["1998-12-28",7.4351,7.4351,7.3354,7.3638,328470.0],["1998-12-29",7.3638,7.3923,7.3496,7.3781,218980.0],["1998-12-30",7.3923,7.4066,7.3211,7.3638,997034.0],["1998-12-31",7.3638,7.3781,7.3069,7.3069,251008.0],["1999-01-04",7.3496,7.4066,7.2784,7.3211,712218.0],["1999-01-05",7.3211,7.3496,7.2641,7.2926,440688.0],["1999-01-06",7.2784,7.3496,7.2499,7.3496,448399.0],["1999-01-07",7.3211,7.3496,7.2499,7.2784,231079.0],["1999-01-08",7.2499,7.2926,7.1502,7.1787,358600.0],["1999-01-11",7.1502,7.1644,7.022,7.1075,401068.0],["1999-01-12",7.0647,7.1644,7.022,7.079,445907.0],["1999-01-13",6.9508,7.1075,6.9223,7.0647,969158.0],["1999-01-14",7.079,7.079,6.8938,6.965,597272.0],["1999-01-15",6.9223,7.079,6.9223,7.079,655042.0],["1999-01-19",7.0647,7.136,6.965,7.0362,545907.0],["1999-01-20",6.9793,7.1075,6.9793,7.0078,476038.0],["1999-01-21",7.0647,7.1644,7.0362,7.0932,501661.0],["1999-01-22",7.0362,7.2357,7.0362,7.136,504152.0],["1999-01-25",7.1075,7.3069,7.0647,7.2499,709609.0],["1999-01-26",7.2072,7.2926,7.1787,7.2214,387189.0],["1999-01-27",7.1217,7.1217,6.9793,6.9793,724792.0],["1999-01-28",6.9508,7.0362,6.9081,6.9935,462040.0],["1999-01-29",6.965,7.0078,6.7941,6.8938,603559.0],["1999-02-01",6.8653,6.8653,6.5805,6.5947,919810.0],["1999-02-02",6.5235,6.6659,6.495,6.6374,737011.0],["1999-02-03",6.6374,6.7514,6.6374,6.6802,670463.0],["1999-02-04",6.6802,6.7229,6.6089,6.6374,719929.0],["1999-02-05",6.6374,6.6944,6.5092,6.5092,770107.0],["1999-02-08",6.5377,6.552,6.4808,6.5377,671056.0],["1999-02-09",6.5377,6.5662,6.4523,6.4665,473310.0],["1999-02-10",6.4665,6.5377,6.4523,6.4808,1312456.0],["1999-02-11",6.5096,6.5818,6.2931,6.4519,532977.0],["1999-02-12",6.423,6.4519,6.1776,6.2498,270581.0],["1999-02-16",6.2642,6.4086,6.2642,6.2931,493594.0],["1999-02-17",6.2642,6.4952,6.2065,6.4375,1253737.0],["1999-02-18",6.4375,6.5529,6.423,6.4375,492289.0],["1999-02-19",6.3797,6.3941,6.322,6.3364,638909.0],["1999-02-22",6.3075,6.4375,6.3075,6.3942,792527.0],["1999-02-23",6.3797,6.4375,6.2354,6.2642,419217.0],["1999-02-24",6.3508,6.3653,6.1776,6.2065,498339.0],["1999-02-25",6.1199,6.2209,5.9756,6.0477,1020759.0],["1999-02-26",6.0477,6.2354,6.0044,6.1921,918861.0],["1999-03-01",6.1632,6.1776,5.9611,6.0766,459312.0],["1999-03-02",6.091,6.2787,6.0766,6.1632,824674.0],["1999-03-03",6.1632,6.322,6.1632,6.2787,437841.0],["1999-03-04",6.2642,6.322,6.1921,6.322,983037.0],["1999-03-05",6.3653,6.4952,6.3653,6.4952,483393.0],["1999-03-08",6.4808,6.5241,6.3653,6.4375,1025623.0],["1999-03-09",6.3797,6.423,6.2209,6.2209,507829.0],["1999-03-10",6.3797,6.4663,6.2498,6.2498,2149348.0],["1999-03-11",6.2787,6.4519,6.2787,6.4519,1569158.0],["1999-03-12",6.4952,6.6395,6.4808,6.5385,740451.0],["1999-03-15",6.5385,6.6107,6.5385,6.5674,397628.0],["1999-03-16",6.5529,6.6107,6.5096,6.5385,486833.0],["1999-03-17",6.5385,6.5674,6.4519,6.4663,401661.0],["1999-03-18",6.5241,6.6251,6.5096,6.6107,825030.0],["1999-03-19",6.6395,6.6395,6.5962,6.6107,505338.0],["1999-03-22",6.6107,6.654,6.5962,6.654,361447.0],["1999-03-23",6.6107,6.6251,6.4519,6.4663,530486.0],["1999-03-24",6.4808,6.755,6.4808,6.7117,916251.0],["1999-03-25",6.6828,6.6973,6.4952,6.5818,394306.0],["1999-03-26",6.4952,6.5241,6.4086,6.4375,350297.0],["1999-03-29",6.4375,6.4808,6.2642,6.322,346145.0],["1999-03-30",6.2354,6.2354,6.1199,6.1632,457888.0],["1999-03-31",6.1343,6.1488,5.9756,6.0189,561329.0],["1999-04-01",5.9756,6.1921,5.9467,6.0622,733215.0],["1999-04-05",6.1199,6.2498,6.1055,6.2354,825030.0],["1999-04-06",6.2354,6.2931,6.0622,6.1199,230724.0],["1999-04-07",6.091,6.091,5.889,5.99,675445.0],["1999-04-08",6.0044,6.1776,5.9611,6.1199,870581.0],["1999-04-09",6.1055,6.1632,6.0622,6.1343,408066.0],["1999-04-12",6.1776,6.2065,6.0766,6.1632,271886.0],["1999-04-13",6.1199,6.1343,5.99,6.0333,570463.0],["1999-04-14",6.0189,6.0622,5.889,5.889,693238.0],["1999-04-15",5.9323,5.9611,5.8745,5.9323,403440.0],["1999-04-16",5.9756,6.1199,5.9323,6.0622,627402.0],["1999-04-19",6.0622,6.2787,6.0622,6.1921,530368.0],["1999-04-20",6.2354,6.4519,6.2065,6.4086,809964.0],["1999-04-21",6.4375,6.4663,6.3508,6.4086,674377.0],["1999-04-22",6.3942,6.3942,6.1343,6.2354,559312.0],["1999-04-23",6.2065,6.2787,6.1343,6.1632,231554.0],["1999-04-26",6.1776,6.2787,6.1343,6.2498,273903.0],["1999-04-27",6.2642,6.3508,6.2498,6.2931,386121.0],["1999-04-28",6.2787,6.4519,6.2787,6.3797,430486.0],["1999-04-29",6.3942,6.5962,6.3942,6.5529,1346382.0],["1999-04-30",6.5529,6.5818,6.4375,6.5385,1405457.0],["1999-05-03",6.5096,6.654,6.5096,6.5818,603796.0],["1999-05-04",6.5529,6.6107,6.5096,6.5962,527046.0],["1999-05-05",6.6107,6.7983,6.6107,6.755,752550.0],["1999-05-06",6.755,6.755,6.5385,6.6107,811981.0],["1999-05-07",6.6395,6.755,6.6107,6.654,332740.0],["1999-05-10",6.6684,6.755,6.5962,6.6395,478292.0],["1999-05-11",6.6107,6.7406,6.5529,6.6828,1103915.0],["1999-05-12",6.6974,6.8144,6.6682,6.8144,2024199.0],["1999-05-13",6.8144,7.0923,6.7998,7.0484,693476.0],["1999-05-14",7.0192,7.063,6.8876,6.9899,682681.0],["1999-05-17",6.9607,7.1361,6.9607,7.0923,806524.0],["1999-05-18",7.0777,7.0923,6.9899,7.0923,974496.0],["1999-05-19",7.0923,7.2385,7.0923,7.1654,613760.0],["1999-05-20",7.1654,7.1946,7.0484,7.063,1534994.0],["1999-05-21",7.0923,7.2531,7.0777,7.2239,756821.0],["1999-05-24",7.2093,7.4286,7.2093,7.414,808185.0],["1999-05-25",7.3994,7.4871,7.3994,7.414,1366667.0],["1999-05-26",7.3701,7.4432,7.2824,7.297,1149110.0],["1999-05-27",7.2678,7.2678,6.9753,7.0777,913760.0],["1999-05-28",7.0484,7.1361,7.0484,7.1361,421945.0],["1999-06-01",7.0923,7.0923,6.8437,6.8729,777699.0],["1999-06-02",6.9022,7.0192,6.8876,6.9607,583511.0],["1999-06-03",6.9607,7.0338,6.8729,6.946,546382.0],["1999-06-04",6.9607,7.0338,6.9607,7.0338,257888.0],["1999-06-07",7.0045,7.0192,6.8437,6.9314,385884.0],["1999-06-08",6.9022,6.946,6.8437,6.9168,381257.0],["1999-06-09",6.9022,6.946,6.8729,6.9022,551839.0],["1999-06-10",6.8437,6.8729,6.6828,6.6974,562633.0],["1999-06-11",6.7121,6.7852,6.6536,6.6828,760380.0],["1999-06-14",6.7267,6.8291,6.6682,6.6974,1144009.0],["1999-06-15",6.7121,6.8144,6.6975,6.7706,939620.0],["1999-06-16",6.7998,7.0045,6.7852,6.8583,971530.0],["1999-06-17",6.9022,6.9168,6.7998,6.8437,632740.0],["1999-06-18",6.8437,6.8876,6.6828,6.6828,1253381.0],["1999-06-21",6.6682,6.6682,6.522,6.5512,1391696.0],["1999-06-22",6.5512,6.6682,6.4927,6.6682,817794.0],["1999-06-23",6.639,6.639,6.5366,6.6243,305101.0],["1999-06-24",6.6097,6.6097,6.5073,6.5658,530368.0],["1999-06-25",6.5805,6.6536,6.5366,6.5805,536062.0],["1999-06-28",6.639,6.6974,6.5805,6.639,611388.0],["1999-06-29",6.6536,6.6536,6.5073,6.6243,583393.0],["1999-06-30",6.6243,6.6243,6.4342,6.4635,637248.0],["1999-07-01",6.3465,6.6097,6.3319,6.522,1554093.0],["1999-07-02",6.522,6.5658,6.4927,6.5658,379478.0],["1999-07-06",6.5073,6.5073,6.3757,6.4196,811269.0],["1999-07-07",6.4196,6.4196,6.3465,6.3904,1231673.0],["1999-07-08",6.3757,6.4342,6.3319,6.3465,730842.0],["1999-07-09",6.3319,6.4196,6.3319,6.405,292527.0],["1999-07-12",6.405,6.405,6.3465,6.3757,432028.0],["1999-07-13",6.3611,6.4489,6.3611,6.3757,738197.0],["1999-07-14",6.3757,6.4927,6.3172,6.4781,874970.0],["1999-07-15",6.4927,6.522,6.4342,6.4635,346382.0],["1999-07-16",6.522,6.522,6.3757,6.405,363938.0],["1999-07-19",6.3904,6.4196,6.3172,6.3611,564176.0],["1999-07-20",6.3611,6.4927,6.3611,6.4489,723132.0],["1999-07-21",6.4781,6.6097,6.4342,6.5658,1346263.0],["1999-07-22",6.5805,6.6828,6.5658,6.6536,1156702.0],["1999-07-23",6.6536,6.6682,6.6243,6.639,751720.0],["1999-07-26",6.6097,6.6974,6.5805,6.6243,499526.0],["1999-07-27",6.6097,6.6682,6.6097,6.639,544128.0],["1999-07-28",6.6243,6.6243,6.5512,6.5658,538316.0],["1999-07-29",6.522,6.5366,6.3904,6.4342,425386.0],["1999-07-30",6.4342,6.4635,6.3611,6.3904,359668.0],["1999-08-02",6.3904,6.522,6.3904,6.5074,475801.0],["1999-08-03",6.4927,6.5512,6.4927,6.5074,444603.0],["1999-08-04",6.5073,6.5512,6.4635,6.4635,627402.0],["1999-08-05",6.4635,6.4927,6.3904,6.4489,641400.0],["1999-08-06",6.4342,6.4781,6.4342,6.4635,322301.0],["1999-08-09",6.4635,6.4927,6.4489,6.4927,345670.0],["1999-08-10",6.4927,6.4927,6.3026,6.3611,408897.0],["1999-08-11",6.3757,6.3904,6.3319,6.3319,587426.0],["1999-08-12",6.2874,6.317,6.2577,6.2726,1284816.0],["1999-08-13",6.2726,6.3615,6.2577,6.3319,329893.0],["1999-08-16",6.3022,6.3615,6.3022,6.317,434520.0],["1999-08-17",6.317,6.406,6.317,6.3764,399644.0],["1999-08-18",6.3615,6.3912,6.2874,6.317,354923.0],["1999-08-19",6.2874,6.3467,6.2577,6.3319,742586.0],["1999-08-20",6.3319,6.584,6.317,6.5098,725623.0],["1999-08-23",6.5246,6.584,6.4505,6.5098,424081.0],["1999-08-24",6.495,6.5543,6.4357,6.5543,343298.0],["1999-08-25",6.5246,6.6878,6.5098,6.6433,574614.0],["1999-08-26",6.584,6.6433,6.5246,6.584,470107.0],["1999-08-27",6.5691,6.5988,6.5172,6.5691,296323.0],["1999-08-30",6.5543,6.6284,6.5246,6.5691,407355.0],["1999-08-31",6.5691,6.6433,6.5395,6.5691,496797.0],["1999-09-01",6.5691,6.5988,6.5543,6.5691,497983.0],["1999-09-02",6.495,6.7619,6.4208,6.7026,1237722.0],["1999-09-03",6.7322,6.8509,6.7322,6.7916,980783.0],["1999-09-07",6.7471,6.7471,6.584,6.6433,908304.0],["1999-09-08",6.5988,6.6284,6.5395,6.5988,683630.0],["1999-09-09",6.5691,6.7026,6.5395,6.6729,816726.0],["1999-09-10",6.7026,6.7322,6.6433,6.7322,444247.0],["1999-09-13",6.7322,6.7619,6.6433,6.7619,1087663.0],["1999-09-14",6.7026,6.7174,6.6729,6.6729,398577.0],["1999-09-15",6.7026,6.7619,6.6136,6.6581,378055.0],["1999-09-16",6.6433,6.6878,6.5988,6.6581,562752.0],["1999-09-17",6.6729,6.7026,6.6433,6.6729,395374.0],["1999-09-20",6.7174,6.7322,6.6136,6.6284,582681.0],["1999-09-21",6.5988,6.5988,6.4653,6.5246,381495.0],["1999-09-22",6.5098,6.6284,6.406,6.6136,783037.0],["1999-09-23",6.6284,6.6433,6.495,6.5098,1150652.0],["1999-09-24",6.495,6.5098,6.3764,6.406,776394.0],["1999-09-27",6.4357,6.4357,6.3319,6.3319,430842.0],["1999-09-28",6.3319,6.3319,6.1539,6.2429,698814.0],["1999-09-29",6.2577,6.3467,6.2577,6.317,371530.0],["1999-09-30",6.3022,6.495,6.3022,6.4208,1032622.0],["1999-10-01",6.3912,6.5988,6.2874,6.584,481257.0],["1999-10-04",6.5691,6.7471,6.5691,6.7471,636299.0],["1999-10-05",6.7619,6.7619,6.5395,6.6284,399288.0],["1999-10-06",6.6136,6.6433,6.495,6.6136,956465.0],["1999-10-07",6.584,6.584,6.3912,6.406,660380.0],["1999-10-08",6.406,6.5246,6.406,6.4802,460261.0],["1999-10-11",6.4505,6.4505,6.3319,6.3467,319573.0],["1999-10-12",6.3615,6.3764,6.317,6.3467,340925.0],["1999-10-13",6.317,6.406,6.317,6.3467,391103.0],["1999-10-14",6.3467,6.4505,6.3022,6.3912,414235.0],["1999-10-15",6.4505,6.4505,6.2726,6.3022,322183.0],["1999-10-18",6.3022,6.3764,6.3022,6.3319,231317.0],["1999-10-19",6.317,6.3764,6.1984,6.2281,509727.0],["1999-10-20",6.2577,6.3022,6.2132,6.2429,208897.0],["1999-10-21",6.2874,6.2874,6.1094,6.2132,307236.0],["1999-10-22",6.2577,6.2726,6.1836,6.1984,443891.0],["1999-10-25",6.1984,6.2429,6.1836,6.2281,470581.0],["1999-10-26",6.1984,6.3319,6.1688,6.1984,622064.0],["1999-10-27",6.1836,6.4357,6.1836,6.3615,655397.0],["1999-10-28",6.3912,6.5098,6.3912,6.4802,548636.0],["1999-10-29",6.4802,6.5098,6.4208,6.4653,400949.0],["1999-11-01",6.4653,6.5246,6.4208,6.495,181613.0],["1999-11-02",6.495,6.6284,6.4802,6.4802,600949.0],["1999-11-03",6.4802,6.5395,6.4505,6.5395,1001898.0],["1999-11-04",6.5395,6.6433,6.406,6.5246,816489.0],["1999-11-05",6.5246,6.6284,6.5246,6.5988,619692.0],["1999-11-08",6.584,6.6136,6.5246,6.5988,846501.0],["1999-11-09",6.584,6.5988,6.4208,6.4505,319810.0],["1999-11-10",6.3912,6.4357,6.3022,6.3467,472598.0],["1999-11-11",6.3022,6.3467,6.2281,6.2874,430605.0],["1999-11-12",6.2874,6.3476,6.2423,6.3325,2083274.0],["1999-11-15",6.2723,6.2874,6.1971,6.1971,807117.0],["1999-11-16",6.2423,6.3024,6.1971,6.2573,795848.0],["1999-11-17",6.2423,6.2874,6.2122,6.2874,897509.0],["1999-11-18",6.2573,6.3175,6.1821,6.2423,691340.0],["1999-11-19",6.1821,6.1971,6.0768,6.1821,1419217.0],["1999-11-22",6.1069,6.152,5.9565,5.9565,877817.0],["1999-11-23",5.9264,5.9715,5.8361,5.8963,836180.0],["1999-11-24",5.9264,5.9865,5.8963,5.9565,501779.0],["1999-11-26",5.9113,5.9113,5.8512,5.8512,267023.0],["1999-11-29",5.8061,5.8061,5.6707,5.7459,946382.0],["1999-11-30",5.7609,6.0016,5.7459,5.9715,1931910.0],["1999-12-01",5.9414,5.9715,5.8662,5.9715,728351.0],["1999-12-02",5.9565,6.0016,5.9264,5.9677,619217.0],["1999-12-03",5.9565,6.0317,5.8662,5.8963,821708.0],["1999-12-06",5.8361,5.8963,5.776,5.791,562752.0],["1999-12-07",5.7459,5.806,5.6857,5.7158,568446.0],["1999-12-08",5.6707,5.6707,5.5353,5.6105,1269039.0],["1999-12-09",5.6105,5.6256,5.5203,5.5353,611388.0],["1999-12-10",5.5353,5.6406,5.5353,5.6406,945907.0],["1999-12-13",5.6256,5.6406,5.5052,5.5654,1093357.0],["1999-12-14",5.5353,5.6406,5.5052,5.5503,678173.0],["1999-12-15",5.5203,5.7308,5.5203,5.6707,974970.0],["1999-12-16",5.6707,5.6857,5.5804,5.5955,569158.0],["1999-12-17",5.5654,5.6782,5.5353,5.6406,1249585.0],["1999-12-20",5.5955,5.6105,5.5503,5.6105,666074.0],["1999-12-21",5.5503,5.7008,5.5353,5.6105,725267.0],["1999-12-22",5.5804,5.6256,5.5052,5.6105,604033.0],["1999-12-23",5.6406,5.6707,5.6105,5.6406,419217.0],["1999-12-27",5.5955,5.6556,5.5503,5.5804,390629.0],["1999-12-28",5.5503,5.6105,5.5503,5.5654,534757.0],["1999-12-29",5.5955,5.5955,5.4751,5.5052,402135.0],["1999-12-30",5.4902,5.5203,5.4751,5.5052,764413.0],["1999-12-31",5.5052,5.5353,5.4902,5.5052,217556.0],["2000-01-03",5.4751,5.4902,5.3247,5.3548,809371.0],["2000-01-04",5.3247,5.43,5.3247,5.415,1492289.0],["2000-01-05",5.3999,5.7459,5.3999,5.6406,926097.0],["2000-01-06",5.7158,5.776,5.6707,5.6707,1352906.0],["2000-01-07",5.7308,5.8061,5.7008,5.7609,800237.0],["2000-01-10",5.7308,5.7609,5.6707,5.6857,365243.0],["2000-01-11",5.6556,5.7158,5.5804,5.6406,748517.0],["2000-01-12",5.5804,5.7609,5.5804,5.7308,489205.0],["2000-01-13",5.7308,5.7609,5.6406,5.7158,751720.0],["2000-01-14",5.5955,5.6406,5.5654,5.5654,601186.0],["2000-01-18",5.5353,5.5955,5.4751,5.5203,614591.0],["2000-01-19",5.4902,5.6105,5.4902,5.5654,512100.0],["2000-01-20",5.5353,5.5503,5.4751,5.5052,436062.0],["2000-01-21",5.5353,5.5804,5.4751,5.5503,1038078.0],["2000-01-24",5.5503,5.5654,5.3849,5.3999,786714.0],["2000-01-25",5.4601,5.5052,5.0991,5.1593,948280.0],["2000-01-26",5.1893,5.3999,5.1442,5.3698,1065006.0],["2000-01-27",5.3398,5.4601,5.3398,5.3999,570700.0],["2000-01-28",5.3548,5.4451,5.2796,5.3398,940688.0],["2000-01-31",5.3548,5.4902,5.3398,5.4902,516370.0],["2000-02-01",5.4751,5.4902,5.3247,5.3698,433689.0],["2000-02-02",5.4451,5.4601,5.3698,5.415,727402.0],["2000-02-03",5.5353,5.8061,5.5052,5.791,2008660.0],["2000-02-04",5.791,5.791,5.5353,5.6105,1444484.0],["2000-02-07",5.5804,5.5955,5.4902,5.5353,637960.0],["2000-02-08",5.5353,5.5955,5.5203,5.5804,882681.0],["2000-02-09",5.5804,5.6256,5.5654,5.5804,1160617.0],["2000-02-10",5.5955,5.6857,5.5203,5.5503,1224911.0],["2000-02-11",5.5353,5.5503,5.3698,5.415,1438671.0],["2000-02-14",5.4609,5.5373,5.4456,5.4609,2782088.0],["2000-02-15",5.4762,5.4762,5.3385,5.415,560498.0],["2000-02-16",5.3997,5.415,5.3079,5.3385,557295.0],["2000-02-17",5.3385,5.3691,5.1855,5.2161,491459.0],["2000-02-18",5.1702,5.2008,5.0784,5.1855,861803.0],["2000-02-22",5.2314,5.3385,5.1855,5.1855,1671412.0],["2000-02-23",5.2008,5.2314,5.1396,5.2008,882800.0],["2000-02-24",5.1855,5.2467,4.9102,5.0173,1518387.0],["2000-02-25",5.109,5.109,4.9255,4.9561,1239976.0],["2000-02-28",4.9867,5.109,4.9255,5.0784,1522539.0],["2000-02-29",5.109,5.1243,5.002,5.0326,719929.0],["2000-03-01",5.0479,5.0937,4.9561,5.002,830842.0],["2000-03-02",4.9561,5.0632,4.9255,5.0632,1196916.0],["2000-03-03",5.0784,5.2008,5.0631,5.1549,1180427.0],["2000-03-06",5.1243,5.1702,4.9102,4.9255,1994187.0],["2000-03-07",4.9255,5.002,4.8337,4.8643,2251364.0],["2000-03-08",4.849,5.1549,4.8337,5.0326,1966904.0],["2000-03-09",5.0173,5.1702,5.0173,5.1702,1227639.0],["2000-03-10",5.1396,5.2008,5.0784,5.1702,827165.0],["2000-03-13",5.262,5.3385,5.1702,5.3232,1085409.0],["2000-03-14",5.2773,5.2773,5.1855,5.2008,829537.0],["2000-03-15",5.1702,5.5985,5.1702,5.5526,803915.0],["2000-03-16",5.5526,6.0268,5.4762,5.9656,1074970.0],["2000-03-17",5.9656,5.9656,5.7362,5.7362,870700.0],["2000-03-20",5.7056,5.7668,5.5526,5.5679,960261.0],["2000-03-21",5.6138,5.7209,5.5067,5.6597,748399.0],["2000-03-22",5.5985,5.6138,5.3844,5.415,870225.0],["2000-03-23",5.3997,5.5068,5.3997,5.4915,693713.0],["2000-03-24",5.4915,5.5832,5.3538,5.4303,896916.0],["2000-03-27",5.415,5.5068,5.3997,5.4762,732147.0],["2000-03-28",5.4303,5.4762,5.3079,5.3232,604270.0],["2000-03-29",5.3232,5.5067,5.3079,5.4456,443179.0],["2000-03-30",5.4762,5.5985,5.4609,5.5373,610083.0],["2000-03-31",5.4762,5.7668,5.4456,5.7668,977106.0],["2000-04-03",5.6291,5.7056,5.6138,5.6291,527521.0],["2000-04-04",5.6597,5.9045,5.6444,5.8433,977817.0],["2000-04-05",5.8586,6.1186,5.7974,5.8892,646026.0],["2000-04-06",5.8892,5.8892,5.5067,5.5832,1215302.0],["2000-04-07",5.7515,5.8433,5.4915,5.522,900593.0],["2000-04-10",5.5067,5.8433,5.5067,5.828,795018.0],["2000-04-11",5.9045,6.0574,5.8739,5.9503,1559193.0],["2000-04-12",6.0268,6.3787,6.0268,6.2869,1844247.0],["2000-04-13",6.2869,6.5775,6.2716,6.5775,1795136.0],["2000-04-14",6.5622,6.5928,6.3481,6.3939,1173310.0],["2000-04-17",6.3634,6.4857,6.1951,6.4857,1178410.0],["2000-04-18",6.4245,6.4857,6.3328,6.3481,686358.0],["2000-04-19",6.3634,6.3634,6.1951,6.3634,858956.0],["2000-04-20",6.3328,6.4857,6.3328,6.4857,654686.0],["2000-04-24",6.4704,6.7305,6.4704,6.6999,1101779.0],["2000-04-25",6.6999,6.7305,6.5622,6.7305,1901186.0],["2000-04-26",6.7305,6.9293,6.7152,6.8834,732622.0],["2000-04-27",6.8528,6.9599,6.6387,6.6846,963582.0],["2000-04-28",6.6693,6.7152,6.4245,6.5163,946263.0],["2000-05-01",6.5163,6.5469,6.4551,6.501,366785.0],["2000-05-02",6.3939,6.5469,6.3328,6.3328,874852.0],["2000-05-03",6.4092,6.4245,6.3022,6.3481,613998.0],["2000-05-04",6.3634,6.4704,6.1798,6.4092,954686.0],["2000-05-05",6.3634,6.3939,6.2257,6.241,467734.0],["2000-05-08",6.241,6.5469,6.241,6.4704,986595.0],["2000-05-09",6.5163,6.5163,6.3787,6.4245,859668.0],["2000-05-10",6.4245,6.6081,6.4092,6.5775,1376987.0],["2000-05-11",6.5928,6.6999,6.5775,6.6846,1348043.0],["2000-05-12",6.7156,6.7621,6.7001,6.7156,1211862.0],["2000-05-15",6.6846,6.7931,6.5915,6.7776,1505101.0],["2000-05-16",6.7776,6.7776,6.5915,6.6536,603677.0],["2000-05-17",6.6691,6.6691,6.4985,6.5295,496560.0],["2000-05-18",6.5295,6.8397,6.5295,6.6691,648517.0],["2000-05-19",6.607,6.6691,6.576,6.6536,656702.0],["2000-05-22",6.7931,7.0568,6.7776,7.0103,1467616.0],["2000-05-23",7.1033,7.1344,6.9017,7.0413,1461566.0],["2000-05-24",7.0413,7.2739,6.9017,7.0103,1377106.0],["2000-05-25",7.0103,7.0103,6.7776,6.9327,1081139.0],["2000-05-26",6.9482,7.1809,6.9482,7.1188,639620.0],["2000-05-30",7.1654,7.1654,6.8242,6.9327,1029181.0],["2000-05-31",6.9482,7.1033,6.9327,7.0878,823843.0],["2000-06-01",7.0258,7.0878,6.9327,6.9793,860380.0],["2000-06-02",6.9482,6.9793,6.7931,6.8242,470225.0],["2000-06-05",6.8087,6.8242,6.5915,6.6691,434520.0],["2000-06-06",6.6381,6.9017,6.6381,6.8862,474377.0],["2000-06-07",6.8862,6.9482,6.8707,6.8707,293001.0],["2000-06-08",6.8552,6.8862,6.6691,6.8707,464176.0],["2000-06-09",6.9017,7.0258,6.9017,7.0103,686833.0],["2000-06-12",7.0413,7.0878,6.9637,7.0103,735706.0],["2000-06-13",6.8862,7.1033,6.8397,7.0568,1088731.0],["2000-06-14",7.0413,7.0723,7.0103,7.0413,536418.0],["2000-06-15",7.0723,7.2739,7.0723,7.2429,1145433.0],["2000-06-16",7.2584,7.4445,7.2274,7.3437,1511388.0],["2000-06-19",7.3205,7.3205,7.1964,7.3205,660261.0],["2000-06-20",7.2584,7.2584,7.1188,7.2429,1139976.0],["2000-06-21",7.2895,7.429,7.2895,7.3825,815540.0],["2000-06-22",7.3515,7.3515,7.2119,7.336,1529775.0],["2000-06-23",7.305,7.4445,7.2894,7.398,653974.0],["2000-06-26",7.367,7.4135,7.2507,7.3825,957651.0],["2000-06-27",7.336,7.367,7.1964,7.2584,1020878.0],["2000-06-28",7.2274,7.4135,6.9638,7.3748,1644484.0],["2000-06-29",7.336,7.5066,7.2739,7.2895,800119.0],["2000-06-30",7.4135,7.7392,7.1499,7.336,2237011.0],["2000-07-03",7.2894,7.429,7.2119,7.398,508422.0],["2000-07-05",7.4135,7.6151,7.336,7.4135,538078.0],["2000-07-06",7.3825,7.4756,7.367,7.429,684698.0],["2000-07-07",7.4601,7.6151,7.4601,7.5066,1258244.0],["2000-07-10",7.5221,7.7547,7.5221,7.7082,1176275.0],["2000-07-11",7.7392,7.9564,7.6152,7.9253,1475326.0],["2000-07-12",7.9409,8.127,7.8943,8.1115,1002017.0],["2000-07-13",8.0959,8.1425,8.0184,8.127,801423.0],["2000-07-14",8.0959,8.1735,7.9719,8.0494,651483.0],["2000-07-17",7.9874,8.2045,7.9719,8.1347,979715.0],["2000-07-18",8.1425,8.189,7.9408,8.0339,1077224.0],["2000-07-19",8.0959,8.1425,8.0649,8.1115,1067141.0],["2000-07-20",8.127,8.1425,8.0184,8.0339,760617.0],["2000-07-21",8.0494,8.1115,7.9564,8.0339,519454.0],["2000-07-24",7.9719,8.0029,7.8478,7.9719,654093.0],["2000-07-25",7.9874,8.1735,7.9564,8.1115,713642.0],["2000-07-26",8.0649,8.0649,7.9098,7.9408,1037248.0],["2000-07-27",8.0649,8.3906,8.0649,8.3286,1318268.0],["2000-07-28",8.2976,8.4061,8.2355,8.3441,630486.0],["2000-07-31",8.3751,8.4372,8.2821,8.3131,876038.0],["2000-08-01",8.2821,8.4061,8.251,8.3596,1195848.0],["2000-08-02",8.3596,8.6233,8.3441,8.5922,1027758.0],["2000-08-03",8.6543,8.949,8.6388,8.7512,1368921.0],["2000-08-04",8.7163,8.8404,8.4371,8.8249,1009846.0],["2000-08-07",8.8249,9.1971,8.8094,9.1545,1558482.0],["2000-08-08",9.1816,9.1816,9.073,9.1506,745196.0],["2000-08-09",9.1196,9.1971,9.0575,9.1002,1071293.0],["2000-08-10",9.1196,9.1196,9.0265,9.0924,595255.0],["2000-08-11",9.1196,9.2126,9.1041,9.17,1307948.0],["2000-08-14",9.2131,9.3071,9.1817,9.2757,946145.0],["2000-08-15",9.2601,9.3854,9.2444,9.3227,1362871.0],["2000-08-16",9.3071,9.3854,9.2757,9.3267,525741.0],["2000-08-17",9.3227,9.3227,9.1817,9.2601,1784816.0],["2000-08-18",9.2131,9.3541,9.1817,9.2601,1066548.0],["2000-08-21",9.2757,9.2757,9.0877,9.2444,656465.0],["2000-08-22",9.2287,9.2287,9.1191,9.1817,1194899.0],["2000-08-23",9.1661,9.4011,9.1347,9.3854,943891.0],["2000-08-24",9.3854,9.3854,9.1504,9.1974,1053974.0],["2000-08-25",9.1974,9.2287,9.0721,9.1034,538553.0],["2000-08-28",9.1661,9.3697,9.1347,9.3541,913049.0],["2000-08-29",9.3541,9.4011,9.1817,9.2131,530724.0],["2000-08-30",9.2444,9.3384,9.2131,9.2601,1060735.0],["2000-08-31",9.2757,9.4481,9.2601,9.2797,715065.0],["2000-09-01",9.3541,9.5421,9.2757,9.452,656465.0],["2000-09-05",9.4951,9.6518,9.4324,9.4951,1205101.0],["2000-09-06",9.4951,9.9651,9.4951,9.7145,1076275.0],["2000-09-07",9.7145,9.8241,9.6204,9.7301,656702.0],["2000-09-08",9.7301,9.9573,9.7301,9.9573,1397865.0],["2000-09-11",10.0278,10.4352,10.0278,10.1884,2107473.0],["2000-09-12",10.2315,10.3412,9.8398,10.0278,1313049.0],["2000-09-13",10.0592,10.1375,9.8398,9.8711,1740807.0],["2000-09-14",9.8711,9.8711,9.6204,9.7928,1717912.0],["2000-09-15",9.7771,10.2041,9.7615,9.9965,2509253.0],["2000-09-18",10.2472,10.3412,10.1218,10.3059,1147805.0],["2000-09-19",10.3255,10.3412,9.9652,10.0122,1425504.0],["2000-09-20",10.0278,10.0278,9.6518,9.7458,1597272.0],["2000-09-21",9.6831,9.8241,9.4951,9.5891,799288.0],["2000-09-22",9.6048,9.8868,9.6048,9.8868,866429.0],["2000-09-25",9.8868,9.9181,9.7145,9.8868,724318.0],["2000-09-26",9.9495,10.4039,9.9495,10.3725,962515.0],["2000-09-27",11.0306,11.156,10.4195,11.1129,3159312.0],["2000-09-28",11.1246,11.5477,11.1246,11.2813,2215896.0],["2000-09-29",11.2656,11.767,11.2656,11.6573,1900949.0],["2000-10-02",11.673,12.1431,11.532,12.0804,2051246.0],["2000-10-03",12.2841,12.2841,11.6573,11.7357,1588493.0],["2000-10-04",12.0961,12.0961,11.156,11.485,1958482.0],["2000-10-05",11.438,11.6573,11.156,11.156,1683749.0],["2000-10-06",11.156,11.4066,10.9679,11.0776,1957177.0],["2000-10-09",11.0776,11.3126,11.0776,11.1716,1084579.0],["2000-10-10",11.2343,11.6417,11.2186,11.4223,1334520.0],["2000-10-11",11.5633,11.72,11.2813,11.485,1453974.0],["2000-10-12",11.4693,11.5633,11.1403,11.1716,1322301.0],["2000-10-13",11.2343,11.3753,10.9366,11.203,997628.0],["2000-10-16",11.438,11.626,11.297,11.6103,1066311.0],["2000-10-17",11.5947,11.955,11.579,11.7043,1389324.0],["2000-10-18",11.72,11.9707,11.156,11.3283,1395730.0],["2000-10-19",11.1716,11.3283,11.0463,11.2813,859431.0],["2000-10-20",11.1873,11.2186,10.7329,10.7642,1499526.0],["2000-10-23",10.7016,11.203,10.5919,10.9209,1322064.0],["2000-10-24",10.9523,11.0933,10.4979,10.6232,974970.0],["2000-10-25",10.6232,10.7642,10.0278,10.1845,1832503.0],["2000-10-26",10.1375,10.2158,9.8868,10.2002,1272361.0],["2000-10-27",10.1532,10.3099,9.9338,10.2942,1717200.0],["2000-10-30",10.3255,10.6389,10.3255,10.4665,1919929.0],["2000-10-31",10.4509,10.5292,10.2629,10.3569,787900.0],["2000-11-01",10.4039,10.5292,10.3725,10.4665,1767853.0],["2000-11-02",10.5292,10.6702,10.4352,10.4509,983749.0],["2000-11-03",10.3882,10.5605,10.1375,10.2628,641637.0],["2000-11-06",10.2158,10.2315,9.8398,9.9965,1532740.0],["2000-11-07",10.0122,10.1062,9.7458,9.8241,1340214.0],["2000-11-08",9.7771,9.8868,9.7458,9.7458,1125148.0],["2000-11-09",9.7771,10.0278,9.7615,10.0278,1150890.0],["2000-11-10",10.0748,10.5135,10.0592,10.2472,1086714.0],["2000-11-13",10.3099,10.7329,10.1688,10.5605,3686951.0],["2000-11-14",10.5764,10.5764,9.8649,9.8966,3302728.0],["2000-11-15",9.9124,10.1495,9.8333,10.0705,1743654.0],["2000-11-16",10.1179,10.3866,10.0705,10.2918,1020996.0],["2000-11-17",10.3708,10.4973,10.2602,10.4815,794781.0],["2000-11-20",10.5289,10.6396,10.4657,10.5131,690391.0],["2000-11-21",10.3866,10.4183,9.9756,10.1337,727758.0],["2000-11-22",10.1021,10.2918,10.023,10.2127,844958.0],["2000-11-24",10.1969,10.1969,10.023,10.0863,272835.0],["2000-11-27",10.0863,10.0863,9.8649,9.9756,733926.0],["2000-11-28",9.9914,10.2127,9.9282,10.1495,870107.0],["2000-11-29",10.1337,10.276,10.0863,10.1021,491578.0],["2000-11-30",10.1179,10.2128,9.7543,9.9282,1177224.0],["2000-12-01",9.9756,10.2286,9.7701,10.2127,893001.0],["2000-12-04",10.276,10.4341,9.9598,10.023,886002.0],["2000-12-05",10.023,10.0547,9.8333,9.8649,1102610.0],["2000-12-06",9.8649,9.9756,9.5646,9.6278,1508066.0],["2000-12-07",9.6594,9.8017,9.6594,9.8017,774970.0],["2000-12-08",9.8017,10.0705,9.691,9.9914,1173428.0],["2000-12-11",10.2444,10.2444,10.0072,10.0863,1466074.0],["2000-12-12",10.1495,10.3866,10.1495,10.3234,1112930.0],["2000-12-13",10.1811,10.5131,10.1811,10.4341,929419.0],["2000-12-14",10.4341,10.4973,9.9914,10.1337,541163.0],["2000-12-15",9.8966,10.2444,9.8966,10.0547,1307236.0],["2000-12-18",10.0547,10.355,10.0547,10.355,1082681.0],["2000-12-19",10.2918,10.6238,10.2918,10.4499,1356940.0],["2000-12-20",10.3708,10.8451,10.3708,10.7661,1432384.0],["2000-12-21",10.7661,10.9084,10.7186,10.8925,1480308.0],["2000-12-22",10.8609,10.8767,10.5922,10.8451,496204.0],["2000-12-26",10.9084,11.3194,10.8609,11.1613,793950.0],["2000-12-27",11.2087,11.351,11.0823,11.1613,487663.0],["2000-12-28",11.1297,11.1297,10.9716,11.0348,423843.0],["2000-12-29",11.0823,11.1139,10.9084,10.9558,420996.0],["2001-01-02",11.0032,11.019,10.6712,10.7977,948280.0],["2001-01-03",10.8609,11.0664,9.7069,9.8966,1469395.0],["2001-01-04",9.8966,9.944,8.9638,9.4855,4550297.0],["2001-01-05",9.4223,9.5646,9.2642,9.2642,2669158.0],["2001-01-08",9.28,9.5804,9.28,9.4223,1427284.0],["2001-01-09",9.3591,9.3907,9.0429,9.1219,1352788.0],["2001-01-10",9.1852,9.2642,8.6793,8.9796,1182918.0],["2001-01-11",9.0429,9.0429,8.0469,8.205,3784579.0],["2001-01-12",8.284,8.7109,8.1259,8.6002,2321471.0],["2001-01-16",8.616,8.6318,8.1417,8.4263,1861803.0],["2001-01-17",8.4421,8.537,8.284,8.3789,1921945.0],["2001-01-18",8.3473,8.7583,8.3156,8.616,1960024.0],["2001-01-19",8.616,8.7741,8.3631,8.537,1036655.0],["2001-01-22",8.6476,8.9954,8.6002,8.9006,1320166.0],["2001-01-23",8.8373,9.1219,8.8373,8.8848,1344958.0],["2001-01-24",8.8848,9.2642,8.8215,9.1693,1441756.0],["2001-01-25",9.3274,9.612,9.2642,9.3591,1626690.0],["2001-01-26",9.2326,9.6752,9.1852,9.5013,2466785.0],["2001-01-29",9.5032,9.8017,9.5032,9.5741,1172242.0],["2001-01-30",9.6373,9.6373,9.4299,9.4552,1283037.0],["2001-01-31",9.4552,9.569,9.2579,9.5361,1364294.0],["2001-02-01",9.5361,9.5842,9.2958,9.3843,1398932.0],["2001-02-02",9.4223,9.5715,9.4223,9.5209,1239027.0],["2001-02-05",9.5842,9.6929,9.5488,9.6095,827639.0],["2001-02-06",9.6601,9.8219,9.6246,9.7005,908422.0],["2001-02-07",10.0547,10.3203,9.9661,10.1027,1729893.0],["2001-02-08",10.166,10.4568,10.166,10.4012,1469514.0],["2001-02-09",10.4012,10.5479,10.3177,10.4315,809253.0],["2001-02-12",10.4973,10.6364,10.1988,10.3885,1852550.0],["2001-02-13",10.3708,10.4923,10.1837,10.2975,2980308.0],["2001-02-14",10.3907,10.5592,10.24,10.3243,2404152.0],["2001-02-15",10.3243,10.3779,10.1864,10.36,1243535.0],["2001-02-16",10.4162,10.5566,10.3166,10.48,1588731.0],["2001-02-20",10.3651,10.8119,10.3651,10.6996,938078.0],["2001-02-21",10.8119,11.0544,10.697,10.697,1092645.0],["2001-02-22",10.6332,10.9268,10.5592,10.7226,829419.0],["2001-02-23",10.7609,10.8426,10.3575,10.5413,1635350.0],["2001-02-26",10.5311,10.7864,10.4034,10.6536,970819.0],["2001-02-27",10.7098,10.8477,10.6587,10.8221,902135.0],["2001-02-28",10.7991,10.863,10.6026,10.7251,832859.0],["2001-03-01",10.6587,10.8017,10.4928,10.6204,1272361.0],["2001-03-02",10.5821,10.7226,10.4775,10.6638,813998.0],["2001-03-05",10.697,10.7328,10.5234,10.6,695611.0],["2001-03-06",10.5949,10.5975,10.3983,10.5745,847687.0],["2001-03-07",10.5387,10.6715,10.406,10.5592,1406168.0],["2001-03-08",10.5566,10.6562,10.5056,10.6434,866667.0],["2001-03-09",10.6511,10.7226,10.5694,10.7021,718861.0],["2001-03-12",10.8094,10.8374,10.674,10.6843,1542942.0],["2001-03-13",10.6843,10.8834,10.5821,10.8119,2297865.0],["2001-03-14",10.7021,10.7583,10.5183,10.7481,1948636.0],["2001-03-15",10.8757,11.0289,10.7864,10.8681,1190273.0],["2001-03-16",10.7226,10.8757,10.646,10.7226,1258244.0],["2001-03-19",10.9523,10.9702,10.6868,10.7966,980664.0],["2001-03-20",10.8247,10.9268,10.6843,10.7481,855991.0],["2001-03-21",10.6204,10.9472,10.503,10.5362,1204982.0],["2001-03-22",10.6204,10.7098,9.8545,10.1124,1728470.0],["2001-03-23",9.829,10.0588,9.5737,10.0332,1586833.0],["2001-03-26",10.2375,10.5107,10.2375,10.4621,1164887.0],["2001-03-27",10.5183,10.8477,10.5183,10.8145,902254.0],["2001-03-28",10.8374,10.9498,10.6919,10.9472,1411269.0],["2001-03-29",10.9013,11.1821,10.7736,11.1744,1417794.0],["2001-03-30",11.2204,11.6799,11.2204,11.5523,2374496.0],["2001-04-02",11.6161,11.851,11.4144,11.6544,1939976.0],["2001-04-03",11.6544,12.0501,11.5012,11.9684,2823843.0],["2001-04-04",11.9684,12.0527,11.7897,11.7897,3455279.0],["2001-04-05",11.7387,11.7387,11.4936,11.5778,2063701.0],["2001-04-06",11.6161,11.7182,10.697,11.1183,3500830.0],["2001-04-09",11.3225,11.6136,11.2076,11.4374,1627758.0],["2001-04-10",11.5906,11.8689,11.5906,11.7004,1149348.0],["2001-04-11",11.7438,11.7642,11.4502,11.6161,1189324.0],["2001-04-12",11.6187,11.7438,11.5778,11.6263,1027639.0],["2001-04-16",11.9352,12.1395,11.9327,11.9991,1535943.0],["2001-04-17",12.2416,12.5582,12.2161,12.4892,1844247.0],["2001-04-18",12.5735,12.7624,12.0961,12.5684,2455160.0],["2001-04-19",12.5684,12.6322,12.4228,12.5326,2320641.0],["2001-04-20",12.4969,12.7113,12.4484,12.5633,1631554.0],["2001-04-23",12.5862,12.7394,12.4203,12.4867,2434164.0],["2001-04-24",12.5326,12.7011,12.4535,12.5097,1744365.0],["2001-04-25",12.382,12.5556,12.3667,12.5097,1704270.0],["2001-04-26",12.6118,12.816,12.5607,12.7369,1839620.0],["2001-04-27",12.765,12.7828,12.2288,12.3616,2700356.0],["2001-04-30",12.3616,12.6628,12.2288,12.6501,2030605.0],["2001-05-01",12.6501,12.8798,12.6501,12.7701,2883393.0],["2001-05-02",12.6501,12.6679,12.2161,12.2161,1383867.0],["2001-05-03",12.0373,12.1395,11.8459,11.9837,1431079.0],["2001-05-04",11.9199,12.0373,11.8586,11.9174,1218743.0],["2001-05-07",12.0756,12.0756,11.8714,11.9276,689680.0],["2001-05-08",11.7821,11.8178,11.6033,11.7055,762278.0],["2001-05-09",11.6927,11.8203,11.6672,11.7718,1240214.0],["2001-05-10",11.805,11.805,11.565,11.7182,711625.0],["2001-05-11",11.7233,11.805,11.6672,11.7795,1136773.0],["2001-05-14",11.7885,12.033,11.7885,11.9584,2572716.0],["2001-05-15",11.8657,11.9172,11.7499,11.7525,1277343.0],["2001-05-16",11.7628,12.033,11.6341,12.0202,1467023.0],["2001-05-17",12.033,12.0459,11.8657,11.9121,818861.0],["2001-05-18",11.9121,12.033,11.8142,11.9455,932740.0],["2001-05-21",11.9455,12.2235,11.9455,12.1772,1082325.0],["2001-05-22",12.1875,12.2878,12.0588,12.1308,676631.0],["2001-05-23",12.1617,12.329,12.0691,12.2183,806406.0],["2001-05-24",12.2776,12.3676,12.1875,12.2801,1231791.0],["2001-05-25",12.2261,12.2286,11.7499,11.8889,988256.0],["2001-05-29",11.7885,11.8657,11.5054,11.6598,1243179.0],["2001-05-30",11.5569,11.8142,11.5569,11.6727,1091578.0],["2001-05-31",11.6727,11.8786,11.6727,11.8606,986477.0],["2001-06-01",11.8606,11.8606,11.5826,11.7242,681851.0],["2001-06-04",11.7242,11.8014,11.6341,11.7113,716726.0],["2001-06-05",11.7113,11.7113,10.8748,11.0035,2653618.0],["2001-06-06",11.0163,11.0678,10.517,10.6714,3550297.0],["2001-06-07",10.7075,10.8336,10.692,10.7178,1791578.0],["2001-06-08",10.7281,10.8748,10.674,10.8362,1024081.0],["2001-06-11",10.8362,11.1141,10.8362,11.0807,1274140.0],["2001-06-12",11.0549,11.2197,11.006,11.0652,1290036.0],["2001-06-13",11.0163,11.0549,9.4591,9.6522,10635350.0],["2001-06-14",9.6779,9.6779,9.0113,9.2455,4071174.0],["2001-06-15",9.1374,9.3381,8.9701,8.9752,3829419.0],["2001-06-18",8.88,8.9958,8.6998,8.6998,2490036.0],["2001-06-19",8.6226,8.7127,8.3781,8.584,3773784.0],["2001-06-20",8.5068,8.6355,8.1464,8.2391,2941993.0],["2001-06-21",8.2108,8.288,7.8633,7.9894,2373191.0],["2001-06-22",7.9894,8.1336,7.9148,8.0898,1979004.0],["2001-06-25",8.0666,8.1593,7.8144,7.8633,1549585.0],["2001-06-26",7.7217,7.8504,7.66,7.8504,2672835.0],["2001-06-27",7.9276,8.0949,7.889,8.0821,2885053.0],["2001-06-28",8.1464,8.2494,8.0641,8.1104,3450178.0],["2001-06-29",8.0563,8.3781,8.0332,8.2906,3147805.0],["2001-07-02",8.2365,8.3009,8.1747,8.2339,1506406.0],["2001-07-03",8.2365,8.2494,8.1078,8.1207,559549.0],["2001-07-05",8.1464,8.2365,8.0744,8.1181,1568209.0],["2001-07-06",8.1722,8.3523,8.1722,8.3395,1779478.0],["2001-07-09",8.4553,8.481,8.2365,8.3626,1645314.0],["2001-07-10",8.4553,8.584,8.3961,8.4167,1533215.0],["2001-07-11",8.481,8.4836,8.2365,8.252,1362515.0],["2001-07-12",8.1876,8.1876,8.0049,8.0152,1194306.0],["2001-07-13",8.0435,8.0924,7.9225,8.0332,867734.0],["2001-07-16",7.9791,8.2082,7.9148,7.956,1183867.0],["2001-07-17",7.8633,7.9637,7.8221,7.8504,1295730.0],["2001-07-18",7.8376,7.9251,7.696,7.7346,974140.0],["2001-07-19",7.7603,7.7861,7.593,7.6702,1006168.0],["2001-07-20",7.696,7.7397,7.5416,7.5673,1624318.0],["2001-07-23",7.5673,7.6445,7.2327,7.3022,1917675.0],["2001-07-24",7.2842,7.2867,6.9444,7.2069,3131910.0],["2001-07-25",7.2069,7.8633,7.2069,7.8504,3378410.0],["2001-07-26",7.8504,8.342,7.8504,8.3137,3989561.0],["2001-07-27",8.3266,8.4424,7.9791,8.3395,2071530.0],["2001-07-30",8.288,8.3112,8.1078,8.1825,1383155.0],["2001-07-31",8.1799,8.2442,8.1027,8.1078,1482325.0],["2001-08-01",8.1593,8.2236,8.1078,8.1593,1208897.0],["2001-08-02",8.1953,8.2622,8.1078,8.1876,1397272.0],["2001-08-03",8.2108,8.2622,8.0435,8.1336,1565480.0],["2001-08-06",8.0949,8.1027,7.9148,7.9662,1178766.0],["2001-08-07",8.0049,8.0898,7.9843,8.0306,1410795.0],["2001-08-08",7.9791,8.1078,7.9688,7.992,2031435.0],["2001-08-09",8.0049,8.0821,7.9148,8.0563,909727.0],["2001-08-10",8.0949,8.1593,7.992,8.1207,593713.0],["2001-08-13",8.0949,8.1361,7.9791,7.9868,639858.0],["2001-08-14",8.0298,8.0637,7.9986,8.0376,4734045.0],["2001-08-15",8.0767,8.0898,7.91,7.9204,957533.0],["2001-08-16",7.9074,7.9725,7.8162,7.8839,1195255.0],["2001-08-17",7.7771,7.8657,7.7563,7.8006,785647.0],["2001-08-20",7.7354,7.8032,7.7172,7.7667,971174.0],["2001-08-21",7.8162,7.8501,7.7354,7.7511,1239027.0],["2001-08-22",7.7511,7.8162,7.7354,7.7797,1148754.0],["2001-08-23",7.8032,7.8761,7.7901,7.8683,1196916.0],["2001-08-24",7.8422,7.9334,7.8422,7.9256,812930.0],["2001-08-27",7.9334,8.1028,7.9178,8.0507,789680.0],["2001-08-28",8.0767,8.1809,8.0298,8.108,1156465.0],["2001-08-29",8.108,8.1393,7.8891,7.9126,1202372.0],["2001-08-30",7.8735,7.9595,7.8318,7.8683,779122.0],["2001-08-31",7.7901,7.8813,7.6989,7.8318,1333452.0],["2001-09-04",7.8579,7.9829,7.8422,7.9439,454448.0],["2001-09-05",7.9986,7.9986,7.7901,7.7927,869276.0],["2001-09-06",7.7641,7.9204,7.725,7.8553,1246026.0],["2001-09-07",7.8813,7.8917,7.7641,7.837,1213642.0],["2001-09-10",7.8396,7.8657,7.738,7.8058,813523.0],["2001-09-17",7.8683,7.8683,7.5296,7.6599,834994.0],["2001-09-18",7.6599,7.6599,7.4775,7.5061,906406.0],["2001-09-19",7.5296,7.6052,7.2378,7.3837,993357.0],["2001-09-20",7.3602,7.5817,7.243,7.5009,1404508.0],["2001-09-21",7.1127,7.4514,7.1127,7.2821,1164413.0],["2001-09-24",7.3212,7.3811,7.1648,7.1883,954686.0],["2001-09-25",7.1648,7.2039,7.0867,7.2013,930130.0],["2001-09-26",7.1518,7.1648,6.9199,6.9955,1049941.0],["2001-09-27",6.8001,6.9121,6.6438,6.7923,1329656.0],["2001-09-28",6.8261,6.9538,6.7506,6.8574,1916370.0],["2001-10-01",6.9564,6.9564,6.7454,6.774,1009134.0],["2001-10-02",6.8053,6.8835,6.7792,6.8522,1674021.0],["2001-10-03",6.8522,7.2117,6.8261,7.1544,1550771.0],["2001-10-04",7.2169,7.3602,7.144,7.2691,944603.0],["2001-10-05",7.3264,7.4228,7.2456,7.3863,772123.0],["2001-10-08",7.3602,7.4749,7.23,7.3003,555160.0],["2001-10-09",7.342,7.3446,7.2222,7.3081,506050.0],["2001-10-10",7.3081,7.3081,7.1518,7.1805,1748280.0],["2001-10-11",7.2039,7.4514,7.2039,7.4228,967734.0],["2001-10-12",7.3602,7.4514,7.2039,7.3655,749110.0],["2001-10-15",7.2691,7.4723,7.2691,7.4254,771530.0],["2001-10-16",7.4905,7.5947,7.3342,7.5244,597865.0],["2001-10-17",7.5556,7.6208,7.3889,7.4853,540332.0],["2001-10-18",7.4775,7.5035,7.2169,7.2821,675919.0],["2001-10-19",7.2821,7.4645,7.1388,7.3811,532028.0],["2001-10-22",7.3837,7.5583,7.256,7.5088,605931.0],["2001-10-23",7.6338,7.6573,7.2638,7.3081,959075.0],["2001-10-24",7.4254,7.4254,6.9955,7.0815,954211.0],["2001-10-25",7.0215,7.3863,7.0215,7.3733,1034875.0],["2001-10-26",7.3733,7.4905,7.1674,7.4384,1396204.0],["2001-10-29",7.4254,7.4254,7.243,7.2821,889798.0],["2001-10-30",7.2951,7.3316,7.1909,7.243,1111862.0],["2001-10-31",7.3081,7.3446,7.243,7.2821,1741637.0],["2001-11-01",7.2691,7.2925,7.1648,7.2691,923132.0],["2001-11-02",7.2951,7.2951,7.0606,7.1727,923369.0],["2001-11-05",7.2039,7.4645,7.2039,7.3576,775089.0],["2001-11-06",7.3081,7.3394,7.1753,7.3003,1024674.0],["2001-11-07",7.2691,7.3993,7.23,7.2612,1209846.0],["2001-11-08",7.3081,7.4514,7.2404,7.2612,1103796.0],["2001-11-09",7.2638,7.3733,7.2065,7.2274,1139027.0],["2001-11-12",7.1648,7.243,7.0867,7.1544,810083.0],["2001-11-13",7.1648,7.2065,6.9746,7.0867,4216607.0],["2001-11-14",7.1329,7.1435,7.0457,7.1276,6498814.0],["2001-11-15",7.1276,7.1461,6.9216,7.051,779478.0],["2001-11-16",7.0669,7.1857,7.0484,7.1435,1584460.0],["2001-11-19",7.1699,7.1937,6.9216,7.1937,1177343.0],["2001-11-20",7.1329,7.3073,7.1171,7.2069,1540332.0],["2001-11-21",7.265,7.265,6.8951,7.1356,946738.0],["2001-11-23",7.0933,7.2227,7.0404,7.2069,206762.0],["2001-11-26",7.1461,7.1937,7.0325,7.1012,779953.0],["2001-11-27",7.0008,7.2729,6.9744,7.2016,756465.0],["2001-11-28",7.2016,7.2359,6.8317,6.8555,1293832.0],["2001-11-29",6.8661,6.9242,6.7974,6.8159,1327995.0],["2001-11-30",6.8899,6.9585,6.7446,6.7498,1042112.0],["2001-12-03",6.631,6.7208,6.5464,6.6627,1831198.0],["2001-12-04",6.6521,6.6521,6.5517,6.6283,2307473.0],["2001-12-05",6.8027,6.8555,6.7366,6.7763,1334520.0],["2001-12-06",6.8027,6.8212,6.6864,6.7736,835113.0],["2001-12-07",6.7366,6.8344,6.6785,6.8344,867141.0],["2001-12-10",6.7763,6.7763,6.483,6.5332,1513760.0],["2001-12-11",6.6045,6.6045,6.4196,6.4725,1355872.0],["2001-12-12",6.6045,6.6283,6.24,6.6178,1662040.0],["2001-12-13",6.6178,6.7234,6.4989,6.7181,1081613.0],["2001-12-14",6.5649,6.6442,6.4196,6.4725,1471174.0],["2001-12-17",6.3007,6.3932,6.1475,6.2453,1466192.0],["2001-12-18",6.3404,6.4592,6.1819,6.4091,1777699.0],["2001-12-19",6.2875,6.7366,6.277,6.6864,2348873.0],["2001-12-20",6.6574,6.8555,6.5728,6.8555,1480308.0],["2001-12-21",6.9691,6.9691,6.6045,6.8397,1479004.0],["2001-12-24",6.7895,6.8951,6.7763,6.8529,216370.0],["2001-12-26",6.8951,7.014,6.8529,6.9374,463701.0],["2001-12-27",6.9374,7.0801,6.9004,7.0669,620759.0],["2001-12-28",7.0008,7.1065,6.9506,7.0827,841756.0],["2001-12-31",7.0537,7.199,7.0035,7.0061,755991.0],["2002-01-02",7.0801,7.1593,6.7763,7.0801,1228470.0],["2002-01-03",7.1065,7.1065,6.9084,7.0933,747687.0],["2002-01-04",7.0537,7.0616,6.8793,6.9612,806168.0],["2002-01-07",7.014,7.1118,6.9216,7.0933,779004.0],["2002-01-08",7.0933,7.0959,6.9876,6.9955,1237604.0],["2002-01-09",6.9348,7.014,6.8687,6.8951,2030130.0],["2002-01-10",6.8423,6.9348,6.7895,6.9321,959668.0],["2002-01-11",6.9216,6.9295,6.8,6.8238,860854.0],["2002-01-14",6.837,6.9163,6.7419,6.9031,830842.0],["2002-01-15",6.9084,7.0933,6.8951,7.0061,857295.0],["2002-01-16",7.0008,7.0008,6.8846,6.948,700237.0],["2002-01-17",6.9216,6.9612,6.8027,6.8661,583274.0],["2002-01-18",6.8291,6.9348,6.7657,6.9163,1089324.0],["2002-01-22",6.9163,6.9216,6.7102,6.7498,462040.0],["2002-01-23",6.7102,6.8423,6.6706,6.7631,748992.0],["2002-01-24",6.7763,6.8529,6.7366,6.7683,358719.0],["2002-01-25",6.7683,6.8,6.6627,6.7181,468090.0],["2002-01-28",6.6838,6.7498,6.6336,6.7498,517438.0],["2002-01-29",6.8027,6.8159,6.5676,6.5913,816607.0],["2002-01-30",6.5913,6.6495,6.4487,6.5808,920759.0],["2002-01-31",6.5913,6.6917,6.5649,6.6257,1193476.0],["2002-02-01",6.6045,6.6706,6.5808,6.6415,973547.0],["2002-02-04",6.6389,6.6706,6.5517,6.5834,769632.0],["2002-02-05",6.2136,6.2136,5.8648,6.0603,3295255.0],["2002-02-06",5.9837,6.0762,5.5505,5.5901,2601186.0],["2002-02-07",5.6271,5.8648,5.5874,5.7512,1699526.0],["2002-02-08",5.746,5.9203,5.7327,5.8437,1173310.0],["2002-02-11",5.8516,5.9811,5.8331,5.9177,1167616.0],["2002-02-12",5.9177,6.1158,5.9071,5.989,1105694.0],["2002-02-13",5.9996,6.1264,5.9758,6.1158,986240.0],["2002-02-14",6.1225,6.1333,5.8889,5.9265,1514709.0],["2002-02-15",5.9077,5.9319,5.7466,5.8003,998458.0],["2002-02-19",5.8003,5.9077,5.7063,5.7332,1011151.0],["2002-02-20",5.7734,5.7734,5.5183,5.6365,1334638.0],["2002-02-21",5.6392,5.6606,5.521,5.6365,1162871.0],["2002-02-22",5.478,5.5774,5.4378,5.4995,1737129.0],["2002-02-25",5.5049,5.5693,5.4378,5.4646,948873.0],["2002-02-26",5.47,5.6526,5.47,5.6392,923962.0],["2002-02-27",5.6445,5.709,5.5855,5.6392,1250059.0],["2002-02-28",5.6526,5.6929,5.5452,5.5855,1256228.0],["2002-03-01",5.6123,5.7251,5.5881,5.666,1966904.0],["2002-03-04",5.7197,6.0017,5.7063,5.9211,2708897.0],["2002-03-05",6.0017,6.1762,5.948,6.1762,1953144.0],["2002-03-06",6.1977,6.4018,6.1601,6.3615,2691578.0],["2002-03-07",6.4286,6.6032,6.3615,6.5871,3142586.0],["2002-03-08",6.6596,6.7133,6.5925,6.6274,1483986.0],["2002-03-11",6.7079,6.8959,6.6086,6.8314,1371293.0],["2002-03-12",6.767,6.767,6.6488,6.6596,1238553.0],["2002-03-13",6.6596,6.7348,6.6381,6.6999,1194069.0],["2002-03-14",6.724,6.724,6.4985,6.5522,938909.0],["2002-03-15",6.7133,6.7912,6.5522,6.6488,1324555.0],["2002-03-18",6.5817,6.7267,6.5656,6.7133,1006524.0],["2002-03-19",6.7401,6.8744,6.6999,6.8529,915184.0],["2002-03-20",6.767,6.8207,6.7509,6.7939,771412.0],["2002-03-21",6.7401,7.0087,6.7213,6.9523,1088849.0],["2002-03-22",6.9254,7.0409,6.8744,6.9818,944009.0],["2002-03-25",6.9684,6.9818,6.8476,6.8825,951839.0],["2002-03-26",6.8825,6.9147,6.7133,6.8073,916726.0],["2002-03-27",6.8073,6.9442,6.7563,6.9415,1272954.0],["2002-03-28",6.8878,7.0624,6.8825,6.9254,705575.0],["2002-04-01",6.9254,6.9442,6.8476,6.8717,784104.0],["2002-04-02",6.767,6.8556,6.7133,6.7858,1517319.0],["2002-04-03",6.767,6.8207,6.6864,6.7509,913405.0],["2002-04-04",6.7509,6.8207,6.6864,6.7133,605101.0],["2002-04-05",6.6864,6.7401,6.6112,6.6864,665480.0],["2002-04-08",6.4448,6.6838,6.4367,6.6596,1230605.0],["2002-04-09",6.6462,6.6999,6.5575,6.6059,503084.0],["2002-04-10",6.6059,6.6488,6.579,6.6408,1223843.0],["2002-04-11",6.6408,6.6435,6.5199,6.5441,714235.0],["2002-04-12",6.5495,6.5951,6.5119,6.579,800237.0],["2002-04-15",6.5522,6.5656,6.4662,6.4877,544840.0],["2002-04-16",6.4931,6.5817,6.4877,6.5334,1077343.0],["2002-04-17",6.5522,6.7401,6.5199,6.6918,728233.0],["2002-04-18",6.673,6.7912,6.6327,6.767,651839.0],["2002-04-19",6.767,6.81,6.7052,6.7804,1082088.0],["2002-04-22",6.8261,6.8878,6.7401,6.8368,800712.0],["2002-04-23",6.8878,7.0221,6.8368,6.963,843060.0],["2002-04-24",6.9899,6.9899,6.8476,6.8771,1060854.0],["2002-04-25",6.8771,6.8771,6.6542,6.7133,1019929.0],["2002-04-26",6.7589,6.8207,6.6838,6.7052,1020878.0],["2002-04-29",6.7536,6.8744,6.7536,6.7939,687189.0],["2002-04-30",6.8073,6.8986,6.7965,6.8153,756702.0],["2002-05-01",6.8529,6.9684,6.7401,6.9039,1080190.0],["2002-05-02",6.861,6.9281,6.8341,6.9281,1166667.0],["2002-05-03",6.8959,6.9657,6.8556,6.9442,654093.0],["2002-05-06",6.9415,6.963,6.8798,6.955,695492.0],["2002-05-07",6.955,6.955,6.7885,6.8556,1360261.0],["2002-05-08",6.7885,6.7938,6.6193,6.7213,1928826.0],["2002-05-09",6.6972,6.8046,6.5522,6.6059,1267378.0],["2002-05-10",6.6086,6.6596,5.5425,5.7707,9438197.0],["2002-05-13",4.8336,4.9141,4.5624,4.7235,12681139.0],["2002-05-14",4.6672,4.6672,4.2666,4.3544,17374614.0],["2002-05-15",4.1157,4.5026,4.1157,4.3681,11337367.0],["2002-05-16",4.2557,4.3901,3.8715,3.9785,9444128.0],["2002-05-17",3.8962,4.0169,3.7398,3.9237,10762515.0],["2002-05-20",3.8551,4.209,3.8413,4.1898,7127046.0],["2002-05-21",4.1843,4.2776,3.9922,4.2474,4242349.0],["2002-05-22",4.2474,4.3681,4.2227,4.3681,3467616.0],["2002-05-23",4.4313,4.8017,4.3736,4.7605,5282918.0],["2002-05-24",4.7605,5.0349,4.6919,5.0075,4451483.0],["2002-05-28",4.9443,4.9608,4.6947,4.7742,3655397.0],["2002-05-29",4.6782,4.6864,4.4999,4.5328,2507829.0],["2002-05-30",4.4724,4.7139,4.4724,4.637,1910913.0],["2002-05-31",4.5959,4.7523,4.541,4.6672,2097272.0],["2002-06-03",4.6645,4.6645,4.4861,4.5712,2484698.0],["2002-06-04",4.5712,4.7331,4.5575,4.7221,1854330.0],["2002-06-05",4.6919,4.7194,4.5712,4.6947,3692883.0],["2002-06-06",4.6919,4.6919,4.6123,4.6425,1926216.0],["2002-06-07",4.6014,4.6645,4.5136,4.6508,1636299.0],["2002-06-10",4.637,4.7166,4.5849,4.6617,1077580.0],["2002-06-11",4.7468,4.7687,4.648,4.7441,1867141.0],["2002-06-12",4.788,4.7934,4.5904,4.7084,1331673.0],["2002-06-13",4.6645,4.8346,4.6398,4.7742,1065480.0],["2002-06-14",4.7166,4.7742,4.6343,4.7248,1206050.0],["2002-06-17",4.7605,4.895,4.7248,4.895,733689.0],["2002-06-18",4.8785,4.98,4.8017,4.8565,1405813.0],["2002-06-19",4.8017,4.8785,4.6755,4.7029,1523250.0],["2002-06-20",4.7605,4.7989,4.6645,4.6645,1198695.0],["2002-06-21",4.4999,4.6343,4.3078,4.3489,3032266.0],["2002-06-24",4.3764,4.3901,4.0032,4.1102,3732977.0],["2002-06-25",4.2941,4.3654,4.1102,4.3544,3553262.0],["2002-06-26",4.3544,4.4724,4.1706,4.3709,2594899.0],["2002-06-27",4.4313,4.4861,4.2858,4.4697,1502728.0],["2002-06-28",4.4587,4.6645,4.4313,4.637,1713049.0],["2002-07-01",4.6261,4.6919,4.423,4.423,1219573.0],["2002-07-02",4.3901,4.4367,4.2145,4.2145,1296204.0],["2002-07-03",4.2172,4.3764,4.1569,4.338,1052195.0],["2002-07-05",4.3627,4.4175,4.2666,4.4038,663701.0],["2002-07-08",4.4313,4.7056,4.4313,4.6645,2160142.0],["2002-07-09",4.648,4.6617,4.4313,4.4313,2230486.0],["2002-07-10",4.4395,4.445,4.198,4.198,1693832.0],["2002-07-11",4.1843,4.3435,4.0883,4.3352,2359668.0],["2002-07-12",4.2721,4.2721,4.0608,4.102,1894899.0],["2002-07-15",4.0608,4.2255,3.8907,4.1843,2257533.0],["2002-07-16",4.0608,4.2776,4.0279,4.0334,1444840.0],["2002-07-17",4.0965,4.1953,3.9785,4.0361,1158244.0],["2002-07-18",4.0334,4.0444,3.9511,4.006,1024081.0],["2002-07-19",4.006,4.006,3.7041,3.8084,2026809.0],["2002-07-22",3.8139,3.9017,3.567,3.7508,1943535.0],["2002-07-23",3.4846,3.6602,2.0633,2.1676,7210913.0],["2002-07-24",1.5365,1.6737,1.1634,1.4817,12789087.0],["2002-07-25",1.649,2.4173,1.649,2.4146,9840451.0],["2002-07-26",2.4173,2.442,2.099,2.442,5478529.0],["2002-07-29",2.4694,2.6066,2.346,2.5243,3455753.0],["2002-07-30",2.6341,3.0868,2.5572,2.892,3802135.0],["2002-07-31",2.9194,3.1911,2.4694,2.7603,7598339.0],["2002-08-01",2.7713,2.8536,2.6505,2.7548,1997272.0],["2002-08-02",2.7712,2.774,2.431,2.5408,2288731.0],["2002-08-05",2.5517,2.6478,2.5325,2.6286,1522657.0],["2002-08-06",2.656,2.785,2.656,2.7191,1672716.0],["2002-08-07",2.7712,2.8124,2.6725,2.7603,1603796.0],["2002-08-08",2.7713,2.9222,2.7438,2.9167,1476631.0],["2002-08-09",2.9167,3.0648,2.8234,2.9962,1809846.0],["2002-08-12",2.881,3.224,2.8673,3.1691,1819454.0],["2002-08-13",3.1718,3.1718,2.881,2.9084,2014353.0],["2002-08-14",2.9359,3.0154,2.9084,3.0154,1433571.0],["2002-08-15",3.0489,3.0628,2.957,2.9793,1154567.0],["2002-08-16",2.9375,2.9653,2.7816,2.7843,1813049.0],["2002-08-19",2.7843,2.9876,2.7231,2.9096,2164887.0],["2002-08-20",2.8957,2.9709,2.854,2.8957,1188493.0],["2002-08-21",3.021,3.1992,2.9124,3.138,1071767.0],["2002-08-22",3.2159,3.5361,3.1491,3.3913,2033452.0],["2002-08-23",3.3774,3.3802,3.0906,3.1714,1487189.0],["2002-08-26",3.202,3.4665,3.1992,3.4387,1308422.0],["2002-08-27",3.4944,3.564,3.3635,3.3941,1312693.0],["2002-08-28",3.3691,3.3913,3.2744,3.3412,1153381.0],["2002-08-29",3.3134,3.3969,3.2326,3.3551,645314.0],["2002-08-30",3.3329,3.3496,3.2438,3.2995,588849.0],["2002-09-03",3.2855,3.2855,3.0489,3.1602,1286240.0],["2002-09-04",3.1602,3.3412,3.0906,3.3189,1336418.0],["2002-09-05",3.3106,3.3412,3.2215,3.3134,1350534.0],["2002-09-06",3.3134,3.4498,3.3134,3.383,1423013.0],["2002-09-09",3.3746,3.4275,3.2521,3.3802,1268921.0],["2002-09-10",3.3691,3.3718,3.1073,3.1825,2179241.0],["2002-09-11",3.3273,3.3663,3.2521,3.3162,1153737.0],["2002-09-12",3.2855,3.3022,3.2048,3.2048,820522.0],["2002-09-13",3.1881,3.3468,3.1045,3.1742,3830605.0],["2002-09-16",3.1742,3.2855,3.1547,3.2298,1894662.0],["2002-09-17",3.2995,3.3189,3.0015,3.0015,1865718.0],["2002-09-18",2.9653,3.202,2.9375,3.0767,2761210.0],["2002-09-19",3.0071,3.0906,2.84,2.8679,2274377.0],["2002-09-20",2.8762,2.9375,2.7732,2.8178,2154211.0],["2002-09-23",2.7147,2.7704,2.6451,2.6646,1823725.0],["2002-09-24",2.6451,2.6451,2.389,2.3945,3200593.0],["2002-09-25",2.4085,2.5338,2.4085,2.4391,3214116.0],["2002-09-26",2.4725,2.7676,2.4641,2.7537,2840925.0],["2002-09-27",2.7259,2.7565,2.5755,2.595,1825741.0],["2002-09-30",2.5059,2.8122,2.4391,2.7871,3024555.0],["2002-10-01",3.2475,3.3356,3.1998,3.2842,1750700.0],["2002-10-02",3.2842,3.3392,3.1925,3.2658,1453700.0],["2002-10-03",3.2658,3.3429,3.1558,3.3025,1468000.0],["2002-10-04",3.3025,3.3686,3.0457,3.2291,1366600.0],["2002-10-07",3.2475,3.2585,3.1007,3.1925,1611100.0],["2002-10-08",3.1668,3.1741,2.4953,2.587,3207500.0],["2002-10-09",2.5907,2.6861,2.3815,2.6127,3844700.0],["2002-10-10",2.642,2.7521,2.4953,2.7521,2321200.0],["2002-10-11",2.7558,3.1925,2.5356,2.6604,6013100.0],["2002-10-14",2.5686,2.5723,2.4402,2.4402,2822700.0],["2002-10-15",2.5319,2.6237,2.4439,2.6237,1725700.0],["2002-10-16",2.6787,2.6787,2.4145,2.4329,1274100.0],["2002-10-17",2.4365,2.5466,2.2494,2.2494,2560100.0],["2002-10-18",2.2017,2.2017,2.0733,2.1026,2227800.0],["2002-10-21",2.1283,2.176,2.0916,2.1283,1931600.0],["2002-10-22",2.1356,2.198,1.9852,2.0733,2036800.0],["2002-10-23",2.11,2.1136,1.9889,2.11,1613200.0],["2002-10-24",2.1283,2.2714,2.0696,2.198,1725100.0],["2002-10-25",2.1833,2.3118,2.11,2.2677,1453000.0],["2002-10-28",2.4402,2.554,2.3375,2.3852,1776500.0],["2002-10-29",2.4952,2.5503,2.3852,2.4365,1638100.0],["2002-10-30",2.4586,2.642,2.4586,2.642,1166700.0],["2002-10-31",2.6347,2.642,2.5136,2.598,1676800.0],["2002-11-01",2.5833,2.7558,2.5503,2.6824,1130000.0],["2002-11-04",2.6861,2.8439,2.6861,2.8072,1122900.0],["2002-11-05",2.642,2.6457,2.2934,2.3301,3373000.0],["2002-11-06",2.3411,2.4953,2.2567,2.2751,3383000.0],["2002-11-07",2.2714,2.6604,2.2641,2.642,5275100.0],["2002-11-08",2.8255,2.8255,2.3338,2.3338,7319900.0],["2002-11-11",2.3301,2.4586,2.2604,2.3668,1715700.0],["2002-11-12",2.3852,2.4549,2.3742,2.4219,1983500.0],["2002-11-13",2.3918,2.5084,2.3918,2.4933,1487400.0],["2002-11-14",2.4933,2.6024,2.4858,2.5497,1138200.0],["2002-11-15",2.5572,2.6362,2.5497,2.6249,1614700.0],["2002-11-18",2.6287,2.7265,2.6287,2.6701,1777000.0],["2002-11-19",2.6437,2.6851,2.5798,2.6362,1239500.0],["2002-11-20",2.6325,2.6851,2.6325,2.6813,927800.0],["2002-11-21",2.6513,2.7415,2.6513,2.7302,1289800.0],["2002-11-22",2.7227,2.8619,2.6701,2.828,1518500.0],["2002-11-25",2.8393,2.8694,2.7866,2.8054,1137200.0],["2002-11-26",2.8205,2.9258,2.7754,2.8769,2099700.0],["2002-11-27",2.8393,2.9183,2.8205,2.8543,871000.0],["2002-11-29",2.8205,2.8995,2.8205,2.8769,419100.0],["2002-12-02",2.8769,2.907,2.7829,2.8619,817700.0],["2002-12-03",2.8393,2.8543,2.734,2.813,802000.0],["2002-12-04",2.7829,2.8092,2.561,2.5798,1515000.0],["2002-12-05",2.6588,2.6701,2.5949,2.6212,1407400.0],["2002-12-06",2.6325,2.6437,2.5159,2.576,981100.0],["2002-12-09",2.5572,2.6212,2.5384,2.5648,1094500.0],["2002-12-10",2.5648,2.7152,2.561,2.7152,1240400.0],["2002-12-11",2.7077,2.8581,2.5949,2.8205,2256700.0],["2002-12-12",2.7904,2.8543,2.7678,2.8205,1434500.0],["2002-12-13",2.8581,2.8769,2.5948,2.8092,784400.0],["2002-12-16",2.8882,3.001,2.8581,3.001,1697700.0],["2002-12-17",3.0085,3.0649,2.9634,3.0048,1334300.0],["2002-12-18",3.0085,3.0536,2.9747,3.001,2240100.0],["2002-12-19",3.0085,3.0875,2.9709,3.0085,1139700.0],["2002-12-20",3.0085,3.1514,3.0085,3.1439,1450400.0],["2002-12-23",3.1439,3.2492,3.1176,3.1778,1140800.0],["2002-12-24",3.1966,3.2981,3.1928,3.2304,598100.0],["2002-12-26",3.1928,3.253,3.1439,3.1966,895200.0],["2002-12-27",3.1966,3.2304,3.1251,3.2154,750200.0],["2002-12-30",3.2154,3.2342,3.1439,3.1966,1230900.0],["2002-12-31",3.1702,3.2304,3.1627,3.1966,1674600.0],["2003-01-02",3.2191,3.2266,3.1401,3.1966,1644900.0],["2003-01-03",3.2342,3.253,3.1966,3.2154,1954700.0],["2003-01-06",3.2417,3.2642,3.0837,3.2154,3747200.0],["2003-01-07",3.2126,3.2724,3.1926,3.2166,1842500.0],["2003-01-08",3.2166,3.3004,3.2006,3.2485,1713800.0],["2003-01-09",3.2525,3.3044,3.2205,3.2924,1266600.0],["2003-01-10",3.2924,3.3522,3.2325,3.3522,1077600.0],["2003-01-13",3.3562,3.3562,3.2245,3.2924,1621900.0],["2003-01-14",3.3642,3.3642,3.2605,3.2724,1128000.0],["2003-01-15",3.2804,3.3044,3.2166,3.2325,771400.0],["2003-01-16",3.2644,3.3403,3.2445,3.3123,710400.0],["2003-01-17",3.2804,3.2844,3.1966,3.2086,866000.0],["2003-01-21",3.2405,3.2724,3.1327,3.1447,1095500.0],["2003-01-22",3.1766,3.1766,3.021,3.029,1229600.0],["2003-01-23",3.0689,3.0928,2.9811,2.9931,1155800.0],["2003-01-24",2.9332,3.0529,2.7856,3.033,2319400.0],["2003-01-27",2.9332,2.9931,2.6738,2.7137,1821300.0],["2003-01-28",2.7536,2.8614,2.7297,2.8334,1111200.0],["2003-01-29",2.7935,2.8095,2.7137,2.7736,671600.0],["2003-01-30",2.7536,2.8135,2.7137,2.7736,784400.0],["2003-01-31",2.7456,2.8215,2.7337,2.7816,867800.0],["2003-02-03",2.8135,2.9691,2.7856,2.9691,738900.0],["2003-02-04",2.8893,2.8893,2.7935,2.8334,1419200.0],["2003-02-05",2.8374,2.8494,2.6339,2.6938,1129600.0],["2003-02-06",2.6539,2.7337,2.598,2.7057,1210900.0],["2003-02-07",2.6938,2.6938,2.4264,2.4423,4054000.0],["2003-02-10",2.4823,2.4942,2.3984,2.4663,1853900.0],["2003-02-11",2.4703,2.4942,2.3546,2.3745,1836000.0],["2003-02-12",2.3945,2.3945,2.2508,2.2747,1971800.0],["2003-02-13",2.2668,2.2707,2.0153,2.0752,3503100.0],["2003-02-14",2.0872,2.1231,1.8956,2.0153,2807800.0],["2003-02-18",2.0193,2.0991,2.0113,2.0113,1729300.0],["2003-02-19",2.0273,2.0353,1.8038,1.9156,2137500.0],["2003-02-20",1.9156,1.9794,1.8358,1.8557,1694700.0],["2003-02-21",1.8358,1.8836,1.736,1.8158,1874500.0],["2003-02-24",1.8358,1.8677,1.8078,1.8118,2157400.0],["2003-02-25",1.7958,1.8437,1.736,1.7958,1996300.0],["2003-02-26",1.7958,1.8637,1.7958,1.8557,2108000.0],["2003-02-27",1.8557,1.9156,1.8437,1.8956,1974900.0],["2003-02-28",1.9355,1.9635,1.8437,1.8557,963000.0],["2003-03-03",2.3546,2.3865,2.1909,2.3146,6139400.0],["2003-03-04",2.2747,2.3266,2.175,2.2747,2433200.0],["2003-03-05",2.2787,2.3825,2.2388,2.3825,2628200.0],["2003-03-06",2.3585,2.4264,2.2987,2.3945,1593700.0],["2003-03-07",2.3945,2.614,2.3945,2.5541,3066800.0],["2003-03-10",2.5135,2.5825,2.4527,2.4527,2368400.0],["2003-03-11",2.4527,2.5257,2.4527,2.4649,1063800.0],["2003-03-12",2.546,2.546,2.4122,2.469,1145300.0],["2003-03-13",2.5095,2.546,2.4244,2.473,1911400.0],["2003-03-14",2.4973,2.5622,2.4973,2.5217,2094900.0],["2003-03-17",2.55,2.5946,2.5054,2.55,1084200.0],["2003-03-18",2.55,2.6311,2.5135,2.5541,1826300.0],["2003-03-19",2.5744,2.619,2.5338,2.6149,1044000.0],["2003-03-20",2.6149,2.7365,2.6068,2.7365,1542400.0],["2003-03-21",2.7771,2.9027,2.7284,2.7852,1716200.0],["2003-03-24",2.7852,2.8176,2.7122,2.7244,821300.0],["2003-03-25",2.7163,2.8622,2.7,2.8581,1445200.0],["2003-03-26",2.8581,2.9392,2.7568,2.7771,1674800.0],["2003-03-27",2.7446,2.7892,2.7163,2.7284,1107800.0],["2003-03-28",2.7487,2.8176,2.7122,2.7892,822000.0],["2003-03-31",2.7973,3.0406,2.7933,2.8581,1258900.0],["2003-04-01",2.9798,3.0406,2.919,3.0122,1221500.0],["2003-04-02",3.0527,3.0892,2.9595,2.9879,993400.0],["2003-04-03",2.9879,3.0811,2.9595,3.0365,1145100.0],["2003-04-04",3.0527,3.0892,3.0122,3.0568,1357200.0],["2003-04-07",3.0609,3.1217,3.0446,3.0446,835200.0],["2003-04-08",3.0487,3.0892,3.0406,3.0649,864000.0],["2003-04-09",3.0892,3.1419,3.0244,3.073,843700.0],["2003-04-10",3.0487,3.0933,3.0,3.0771,553700.0],["2003-04-11",3.0771,3.1095,3.0163,3.0406,869700.0],["2003-04-14",3.069,3.0892,3.0325,3.0811,834800.0],["2003-04-15",3.0811,3.0811,3.0487,3.0811,607900.0],["2003-04-16",3.0649,3.1136,3.0,3.0,1346200.0],["2003-04-17",3.0325,3.1014,3.0203,3.0771,1310900.0],["2003-04-21",3.073,3.1014,3.0,3.0649,1077200.0],["2003-04-22",3.0811,3.1784,3.0568,3.1541,1334500.0],["2003-04-23",3.146,3.1987,3.1014,3.1825,1565600.0],["2003-04-24",3.2027,3.4825,3.2027,3.2838,3761000.0],["2003-04-25",3.3244,3.3649,3.2636,3.3,776000.0],["2003-04-28",3.3,3.3365,3.2757,3.296,1339900.0],["2003-04-29",3.2919,3.2919,3.2311,3.2311,1853500.0],["2003-04-30",3.2311,3.2757,3.1703,3.2027,1552100.0],["2003-05-01",3.1865,3.2027,3.073,3.1825,1226800.0],["2003-05-02",3.1946,3.3244,3.1865,3.3244,1742400.0],["2003-05-05",3.3244,3.3406,3.2554,3.2798,1054300.0],["2003-05-06",3.2838,3.3203,3.2352,3.2514,1032600.0],["2003-05-07",3.2514,3.3203,3.2433,3.2838,1013500.0],["2003-05-08",3.3041,3.3041,3.1825,3.2514,986000.0],["2003-05-09",3.3041,3.3122,3.2311,3.2311,995100.0],["2003-05-12",3.2433,3.2919,3.2352,3.2433,1762100.0],["2003-05-13",3.1987,3.2352,3.069,3.1298,11770300.0],["2003-05-14",3.1338,3.3973,3.1338,3.3568,17331700.0],["2003-05-15",3.3855,3.6892,3.3568,3.6892,11319100.0],["2003-05-16",3.7302,3.7425,3.5086,3.7425,5641100.0],["2003-05-19",3.7056,3.7056,3.5866,3.6318,2160300.0],["2003-05-20",3.6317,3.6605,3.5086,3.5702,4265900.0],["2003-05-21",3.3445,3.5374,3.3322,3.5086,6144100.0],["2003-05-22",3.4676,3.5086,3.406,3.4676,4638000.0],["2003-05-23",3.6523,3.7795,3.5456,3.7097,7613900.0],["2003-05-27",3.7754,3.9149,3.7179,3.8985,5784800.0],["2003-05-28",3.8985,4.079,3.8944,3.997,5723500.0],["2003-05-29",3.9929,4.0873,3.8287,3.8492,4764300.0],["2003-05-30",3.8903,4.0134,3.8903,3.919,3231800.0],["2003-06-02",4.0134,4.0134,3.919,3.9806,1882700.0],["2003-06-03",3.9765,4.0052,3.9436,3.9641,1756600.0],["2003-06-04",4.2719,4.2719,3.8739,3.9641,2057300.0],["2003-06-05",3.9888,3.997,3.8985,3.96,1683000.0],["2003-06-06",3.9806,4.0134,3.8041,3.8041,1860800.0],["2003-06-09",3.8041,3.8575,3.6112,3.7384,2580500.0],["2003-06-10",3.7959,3.8123,3.7056,3.7631,2568900.0],["2003-06-11",3.7672,3.7795,3.6851,3.7138,1716100.0],["2003-06-12",3.7549,3.8246,3.6974,3.8246,1563700.0],["2003-06-13",3.8246,3.8369,3.6317,3.6523,2300100.0],["2003-06-16",3.6933,3.8123,3.6564,3.8123,2319600.0],["2003-06-17",3.8164,3.8369,3.7549,3.7672,1212200.0],["2003-06-18",3.7631,3.7754,3.6769,3.6933,931200.0],["2003-06-19",3.7261,3.7384,3.6974,3.7138,1129500.0],["2003-06-20",3.7097,3.7097,3.5456,3.5702,2673500.0],["2003-06-23",3.5825,3.5825,3.4676,3.5086,1277900.0],["2003-06-24",3.5251,3.5456,3.3527,3.4225,1344700.0],["2003-06-25",3.4389,3.4922,3.3937,3.4225,1032600.0],["2003-06-26",3.406,3.4471,3.3527,3.4184,1713200.0],["2003-06-27",3.4307,3.4471,3.3322,3.3322,1072200.0],["2003-06-30",3.3445,3.3773,3.3281,3.3445,1095600.0],["2003-07-01",3.3445,3.3773,3.2501,3.3076,1681400.0],["2003-07-02",3.287,3.3486,3.2747,3.3486,1139900.0],["2003-07-03",3.3117,3.3445,3.2911,3.3322,659700.0],["2003-07-07",3.3363,3.4019,3.324,3.324,1135600.0],["2003-07-08",3.3117,3.4307,3.3035,3.3445,2156400.0],["2003-07-09",3.365,3.4266,3.3486,3.3855,3736500.0],["2003-07-10",3.3855,3.3937,3.324,3.3404,1498300.0],["2003-07-11",3.3568,3.4019,3.3322,3.3978,1094800.0],["2003-07-14",3.4019,3.4101,3.3281,3.3322,1062200.0],["2003-07-15",3.3445,3.3527,3.2788,3.2829,1135700.0],["2003-07-16",3.2788,3.2829,3.1475,3.2132,2260500.0],["2003-07-17",3.1557,3.2419,3.1475,3.1639,2064300.0],["2003-07-18",3.2378,3.3363,3.1803,3.3322,1125300.0],["2003-07-21",3.7425,3.7425,3.1803,3.2091,1301700.0],["2003-07-22",3.2378,3.3568,3.2378,3.3363,1884400.0],["2003-07-23",3.3486,3.3486,3.2665,3.2706,998900.0],["2003-07-24",3.3035,3.3404,3.2624,3.2994,1349300.0],["2003-07-25",3.3158,3.3732,3.2911,3.3445,1032900.0],["2003-07-28",3.3732,3.4019,3.3035,3.3281,802900.0],["2003-07-29",3.443,3.4471,3.3691,3.3855,1673500.0],["2003-07-30",3.365,3.4225,3.3035,3.324,1207000.0],["2003-07-31",3.3609,3.4019,3.3076,3.3117,2180900.0],["2003-08-01",3.3035,3.3117,3.246,3.2829,1940000.0],["2003-08-04",3.2911,3.3609,3.2829,3.3527,1250700.0],["2003-08-05",3.3527,3.3855,3.3035,3.3445,1501200.0],["2003-08-06",3.3035,3.3609,3.2829,3.3363,1289600.0],["2003-08-07",3.3527,3.3568,3.2994,3.3199,1342200.0],["2003-08-08",3.3404,3.3691,3.3117,3.365,1079900.0],["2003-08-11",3.3527,3.4553,3.324,3.3691,929000.0],["2003-08-12",3.3691,3.4389,3.3568,3.4348,2985700.0],["2003-08-13",3.4223,3.4514,3.3683,3.3974,936400.0],["2003-08-14",3.4099,3.4888,3.36,3.4722,2221500.0],["2003-08-15",3.4722,3.4888,3.3683,3.4057,898900.0],["2003-08-18",3.3932,3.4638,3.3725,3.4348,527600.0],["2003-08-19",3.4348,3.4638,3.4099,3.4306,584200.0],["2003-08-20",3.4306,3.4971,3.4306,3.4763,1234100.0],["2003-08-21",3.5012,3.5469,3.4555,3.522,1468700.0],["2003-08-22",3.5095,3.5303,3.3974,3.4182,846400.0],["2003-08-25",3.4182,3.4514,3.3891,3.4348,613600.0],["2003-08-26",3.4182,3.468,3.4015,3.4265,1553700.0],["2003-08-27",3.4182,3.5178,3.414,3.4971,1423000.0],["2003-08-28",3.4805,3.5386,3.4763,3.5345,1200200.0],["2003-08-29",3.5178,3.5303,3.468,3.5261,1038400.0],["2003-09-02",3.5386,3.6549,3.4971,3.6466,2265100.0],["2003-09-03",3.6715,3.7753,3.6092,3.6881,3204700.0],["2003-09-04",3.6964,3.7546,3.6757,3.7546,1090800.0],["2003-09-05",3.7546,3.7587,3.6964,3.7006,581300.0],["2003-09-08",3.7297,3.792,3.7172,3.7878,819400.0],["2003-09-09",3.7587,3.8003,3.6964,3.8003,1015300.0],["2003-09-10",3.7795,3.8086,3.6923,3.7255,2263300.0],["2003-09-11",3.767,3.7961,3.7172,3.7172,962100.0],["2003-09-12",3.738,3.7712,3.713,3.7712,542700.0],["2003-09-15",3.7587,3.7753,3.6757,3.684,517200.0],["2003-09-16",3.659,3.7338,3.6341,3.6964,2000700.0],["2003-09-17",3.6757,3.6798,3.6134,3.63,982700.0],["2003-09-18",3.6715,3.7338,3.6507,3.7297,965900.0],["2003-09-19",3.7338,3.7629,3.6881,3.7587,700800.0],["2003-09-22",3.7172,3.7255,3.6798,3.6881,604400.0],["2003-09-23",3.6964,3.821,3.6964,3.821,3073400.0],["2003-09-24",3.7712,3.7878,3.713,3.7795,1196800.0],["2003-09-25",3.7546,3.8003,3.7421,3.7712,1344600.0],["2003-09-26",3.7463,3.8169,3.7214,3.792,829100.0],["2003-09-29",3.792,3.8958,3.7463,3.8958,1689500.0],["2003-09-30",3.8626,3.8958,3.7753,3.8086,2059700.0],["2003-10-01",3.792,3.8584,3.792,3.8418,1061900.0],["2003-10-02",3.8543,3.8626,3.8127,3.821,865400.0],["2003-10-03",3.8626,3.8875,3.8418,3.846,979700.0],["2003-10-06",3.8418,3.9041,3.8418,3.8667,781400.0],["2003-10-07",3.8626,3.9456,3.8418,3.8584,1870900.0],["2003-10-08",3.8626,3.9041,3.8044,3.8376,2377900.0],["2003-10-09",3.8626,3.9373,3.8501,3.9207,1843700.0],["2003-10-10",3.9373,4.0536,3.9332,4.0287,2452900.0],["2003-10-13",4.0412,4.1325,4.0287,4.0619,1116600.0],["2003-10-14",4.0619,4.1325,4.0287,4.0827,1447200.0],["2003-10-15",4.0827,4.0827,3.929,3.9456,2140300.0],["2003-10-16",3.9705,4.0079,3.9124,3.9166,1781600.0],["2003-10-17",3.9249,3.9415,3.8792,3.9249,1025300.0],["2003-10-20",3.8833,3.9456,3.8667,3.9332,1594500.0],["2003-10-21",4.2571,4.3568,4.1284,4.1325,10180100.0],["2003-10-22",4.1118,4.1574,4.0619,4.145,1853200.0],["2003-10-23",4.1242,4.1491,4.0536,4.0536,3236500.0],["2003-10-24",4.091,4.1533,4.0536,4.1201,1678100.0],["2003-10-27",4.1616,4.1782,4.1076,4.1076,1417900.0],["2003-10-28",4.1491,4.1491,4.0245,4.0287,1591500.0],["2003-10-29",4.0287,4.1533,4.0245,4.1491,1581900.0],["2003-10-30",4.1533,4.1616,4.1076,4.145,870700.0],["2003-10-31",4.145,4.1533,4.0328,4.0744,1007200.0],["2003-11-03",4.091,4.199,4.0827,4.199,2505600.0],["2003-11-04",4.1741,4.1741,4.0536,4.0661,2209900.0],["2003-11-05",4.0702,4.1948,3.9955,4.1533,3302600.0],["2003-11-06",4.1533,4.1616,4.1159,4.1533,1670700.0],["2003-11-07",4.1574,4.1574,4.1076,4.145,1177100.0],["2003-11-10",4.1491,4.1533,4.0951,4.1533,919500.0],["2003-11-11",4.1367,4.1533,4.0868,4.091,1843900.0],["2003-11-12",4.091,4.1201,4.0661,4.0868,680600.0],["2003-11-13",4.1078,4.112,4.0659,4.091,1681200.0],["2003-11-14",4.0784,4.091,4.0407,4.0575,1033600.0],["2003-11-17",4.0407,4.0826,4.0113,4.0617,885900.0],["2003-11-18",4.0449,4.0617,3.9861,3.9861,850800.0],["2003-11-19",3.9861,4.0197,3.9694,4.0029,1278600.0],["2003-11-20",3.9694,4.0994,3.961,4.0239,1373200.0],["2003-11-21",4.0407,4.0407,3.9652,3.9777,885900.0],["2003-11-24",3.9736,4.0491,3.9652,4.0239,1330200.0],["2003-11-25",4.0281,4.0952,4.0071,4.0952,1011000.0],["2003-11-26",4.091,4.091,4.0113,4.0491,1052500.0],["2003-11-28",4.0281,4.0868,4.0281,4.0701,309400.0],["2003-12-01",4.0743,4.133,4.0743,4.112,3841300.0],["2003-12-02",4.112,4.1456,4.091,4.1372,1194300.0],["2003-12-03",4.1456,4.1582,4.1162,4.1162,751800.0],["2003-12-04",4.1372,4.1708,4.1246,4.1624,922800.0],["2003-12-05",4.1246,4.1288,3.9735,3.9945,2697800.0],["2003-12-08",3.9903,3.9945,3.9484,3.9861,2883000.0],["2003-12-09",3.9861,3.9903,3.9064,3.9442,1118300.0],["2003-12-10",3.9861,3.9861,3.8393,3.877,1173400.0],["2003-12-11",3.877,3.877,3.7889,3.8393,6651500.0],["2003-12-12",3.8393,3.9274,3.8099,3.9232,5666800.0],["2003-12-15",3.9232,3.9316,3.8519,3.877,1614100.0],["2003-12-16",3.9022,3.9777,3.8896,3.9568,2500100.0],["2003-12-17",3.9358,3.9861,3.9232,3.9777,1914700.0],["2003-12-18",3.9777,3.9903,3.9652,3.9819,2015600.0],["2003-12-19",3.9861,3.9861,3.8854,3.9358,1861300.0],["2003-12-22",3.9316,3.9652,3.9274,3.94,918300.0],["2003-12-23",3.9568,3.9861,3.9442,3.9777,939000.0],["2003-12-24",3.9694,4.0491,3.9694,4.0155,364300.0],["2003-12-26",4.0071,4.0407,3.9945,4.0323,222900.0],["2003-12-29",4.0155,4.091,4.0071,4.0743,959500.0],["2003-12-30",4.0407,4.0868,4.0323,4.0575,849900.0],["2003-12-31",4.0365,4.0826,4.0365,4.0659,904300.0],["2004-01-02",4.0533,4.091,4.0533,4.0784,589800.0],["2004-01-05",4.0575,4.1666,4.0575,4.133,1498000.0],["2004-01-06",4.133,4.175,4.0994,4.1666,1072500.0],["2004-01-07",4.1246,4.1875,4.112,4.1875,1220700.0],["2004-01-08",4.1875,4.2379,4.1204,4.1959,2222500.0],["2004-01-09",4.1959,4.3638,4.1582,4.2966,2564200.0],["2004-01-12",4.2715,4.3218,4.2379,4.3218,1740200.0],["2004-01-13",4.2882,4.3386,4.2715,4.305,1383100.0],["2004-01-14",4.2924,4.3428,4.2715,4.3428,1375400.0],["2004-01-15",4.3428,4.347,4.2799,4.2924,1328800.0],["2004-01-16",4.3008,4.305,4.2211,4.2924,1173300.0],["2004-01-20",4.284,4.3386,4.2589,4.3008,1114100.0],["2004-01-21",4.305,4.3847,4.305,4.3847,1996700.0],["2004-01-22",4.3848,4.4057,4.3092,4.3554,1720900.0],["2004-01-23",4.3428,4.3722,4.284,4.3092,1732100.0],["2004-01-26",4.2882,4.3092,4.2337,4.2673,1012600.0],["2004-01-27",4.2882,4.3428,4.2757,4.3302,1415000.0],["2004-01-28",4.3302,4.3847,4.305,4.3218,2068700.0],["2004-01-29",4.3931,4.4687,4.3092,4.3134,2188700.0],["2004-01-30",4.3554,4.4393,4.3176,4.4057,2245600.0],["2004-02-02",4.4183,4.4435,4.2673,4.326,1878900.0],["2004-02-03",4.326,4.3596,4.2631,4.3428,1619600.0],["2004-02-04",4.3428,4.3554,4.2463,4.2966,1668900.0],["2004-02-05",4.3176,4.3176,4.2043,4.2337,1300000.0],["2004-02-06",4.2589,4.2757,4.2169,4.2421,1348300.0],["2004-02-09",4.2547,4.2924,4.2295,4.2715,636600.0],["2004-02-10",4.2547,4.3554,4.2421,4.3554,1292900.0],["2004-02-11",4.3427,4.385,4.2961,4.3427,1917100.0],["2004-02-12",4.5121,4.5164,4.3935,4.4062,3205100.0],["2004-02-13",4.4232,4.4528,4.3681,4.3723,1279800.0],["2004-02-17",4.385,4.4571,4.385,4.4274,1509700.0],["2004-02-18",4.4274,4.4782,4.4232,4.4486,2245500.0],["2004-02-19",4.4825,4.5333,4.4401,4.4444,2034000.0],["2004-02-20",4.4486,4.4613,4.3639,4.3639,1836600.0],["2004-02-23",4.402,4.4401,4.3215,4.3554,1313500.0],["2004-02-24",4.3215,4.3723,4.3045,4.3639,2293700.0],["2004-02-25",4.3639,4.4232,4.3427,4.4062,1520100.0],["2004-02-26",4.4062,4.4655,4.3639,4.4105,1516100.0],["2004-02-27",4.4274,4.4486,4.3384,4.4316,3219100.0],["2004-03-01",4.4486,4.546,4.4401,4.5164,2554100.0],["2004-03-02",4.5164,4.5799,4.4782,4.5799,2425700.0],["2004-03-03",4.5926,4.6774,4.5757,4.635,2667300.0],["2004-03-04",4.652,4.8426,4.6096,4.7536,6362100.0],["2004-03-05",4.7663,4.8596,4.7494,4.8384,2354500.0],["2004-03-08",4.8087,4.8426,4.7367,4.7621,2026300.0],["2004-03-09",4.7197,4.7663,4.7028,4.7663,1673400.0],["2004-03-10",4.7536,4.7579,4.5587,4.5757,1787500.0],["2004-03-11",4.5799,4.6774,4.4528,4.5333,2144600.0],["2004-03-12",4.5757,4.6138,4.5248,4.6011,777100.0],["2004-03-15",4.5376,4.6181,4.5121,4.5333,1713300.0],["2004-03-16",4.5333,4.6096,4.4994,4.5503,2431500.0],["2004-03-17",4.5926,4.7028,4.5884,4.6816,1199200.0],["2004-03-18",4.6901,4.7282,4.6011,4.707,1040700.0],["2004-03-19",4.6858,4.6901,4.6053,4.6053,955100.0],["2004-03-22",4.724,4.724,4.5587,4.6181,1682600.0],["2004-03-23",4.6265,4.6562,4.5842,4.6181,1087500.0],["2004-03-24",4.5969,4.635,4.5672,4.5884,1937600.0],["2004-03-25",4.563,4.6181,4.5587,4.5969,803200.0],["2004-03-26",4.5799,4.7409,4.5672,4.7155,2447700.0],["2004-03-29",4.7875,4.7875,4.7324,4.7875,1560200.0],["2004-03-30",4.7833,4.8257,4.7579,4.8087,2082400.0],["2004-03-31",4.8002,4.9146,4.7621,4.8426,2172400.0],["2004-04-01",4.8723,4.9994,4.8723,4.9824,2085100.0],["2004-04-02",4.9782,5.0375,4.957,5.0333,1531200.0],["2004-04-05",4.9782,4.9782,4.8765,4.9485,1451600.0],["2004-04-06",4.9528,5.0502,4.9146,5.0206,1331800.0],["2004-04-07",4.9655,5.0205,4.9231,4.9231,1616600.0],["2004-04-08",4.9189,4.9655,4.8723,4.9019,1071600.0],["2004-04-12",4.8638,4.9104,4.7325,4.7748,1571800.0],["2004-04-13",4.796,4.796,4.6308,4.6816,2273900.0],["2004-04-14",4.6477,4.6901,4.5926,4.6138,2385200.0],["2004-04-15",4.635,4.707,4.6181,4.6477,2261800.0],["2004-04-16",4.6774,4.7197,4.6435,4.7197,1363000.0],["2004-04-19",4.6943,4.7663,4.6858,4.7494,1277900.0],["2004-04-20",4.7197,4.7494,4.6774,4.7028,3482600.0],["2004-04-21",4.6986,4.7833,4.6647,4.7197,1436200.0],["2004-04-22",4.7875,4.8723,4.7536,4.8257,1818100.0],["2004-04-23",4.7875,4.8553,4.7663,4.796,1996600.0],["2004-04-26",4.8087,4.8426,4.7324,4.7663,2141300.0],["2004-04-27",4.7663,4.8214,4.7452,4.8087,2026500.0],["2004-04-28",4.8129,4.8129,4.7155,4.7325,2663200.0],["2004-04-29",4.707,4.7452,4.5757,4.6096,2705400.0],["2004-04-30",4.6392,4.6392,4.5121,4.5715,1733000.0],["2004-05-03",4.6181,4.7663,4.5969,4.7663,2654000.0],["2004-05-04",4.7367,4.7833,4.724,4.7536,1232500.0],["2004-05-05",4.7197,4.8129,4.6986,4.7918,2375700.0],["2004-05-06",4.7579,4.8002,4.6096,4.6181,2778500.0],["2004-05-07",4.5842,4.652,4.4486,4.4867,1609500.0],["2004-05-10",4.4443,4.4528,4.3172,4.3681,3255800.0],["2004-05-11",4.385,4.4274,4.3003,4.3427,2366900.0],["2004-05-12",4.3172,4.4062,4.2664,4.3766,2085900.0],["2004-05-13",4.3808,4.4613,4.3427,4.4571,1564800.0],["2004-05-14",4.4486,4.5291,4.4316,4.491,1405800.0],["2004-05-17",4.4486,4.5121,4.4062,4.4274,1479800.0],["2004-05-18",4.4316,4.491,4.4062,4.491,2069200.0],["2004-05-19",4.491,4.5672,4.4486,4.4571,1588400.0],["2004-05-20",4.4913,4.5255,4.4913,4.4956,717800.0],["2004-05-21",4.5127,4.5298,4.4015,4.4742,1186500.0],["2004-05-24",4.4784,4.5127,4.4442,4.4827,813600.0],["2004-05-25",4.4485,4.5982,4.44,4.564,1246000.0],["2004-05-26",4.5426,4.6581,4.5341,4.6282,1103900.0],["2004-05-27",4.6068,4.6624,4.564,4.5939,1016200.0],["2004-05-28",4.5726,4.6453,4.5426,4.6367,1039500.0],["2004-06-01",4.5854,4.6282,4.5426,4.5426,1099700.0],["2004-06-02",4.5811,4.611,4.5255,4.611,1408900.0],["2004-06-03",4.5683,4.5683,4.4913,4.5212,1794400.0],["2004-06-04",4.5212,4.564,4.4998,4.5469,886200.0],["2004-06-07",4.5554,4.7009,4.5554,4.6581,1428400.0],["2004-06-08",4.6581,4.6581,4.5683,4.611,1862800.0],["2004-06-09",4.6239,4.6282,4.5554,4.564,853600.0],["2004-06-10",4.5768,4.6196,4.564,4.6153,1018000.0],["2004-06-14",4.611,4.6153,4.5554,4.564,1011600.0],["2004-06-15",4.5768,4.6282,4.5469,4.5768,935600.0],["2004-06-16",4.5597,4.5726,4.487,4.5255,1301100.0],["2004-06-17",4.5041,4.5982,4.4827,4.5597,1493100.0],["2004-06-18",4.5255,4.8121,4.5212,4.7907,3702800.0],["2004-06-21",4.8078,4.8677,4.7864,4.8206,1179600.0],["2004-06-22",4.8206,4.8249,4.7907,4.8121,940700.0],["2004-06-23",4.7993,4.8762,4.7864,4.872,859200.0],["2004-06-24",4.8805,4.9789,4.8591,4.9319,1130600.0],["2004-06-25",4.9361,4.9746,4.8634,4.9019,996400.0],["2004-06-28",4.8976,4.9618,4.8848,4.8848,837500.0],["2004-06-29",4.8848,4.9532,4.8292,4.8292,1058400.0],["2004-06-30",4.8292,4.9233,4.8292,4.919,1209700.0],["2004-07-01",4.919,4.949,4.8206,4.8249,1733900.0],["2004-07-02",4.8506,4.8934,4.8335,4.8805,710200.0],["2004-07-06",4.8335,4.9404,4.8335,4.8762,953300.0],["2004-07-07",4.8549,4.9319,4.8335,4.8848,1989700.0],["2004-07-08",4.9062,4.9704,4.8762,4.9447,1151300.0],["2004-07-09",4.9618,4.9789,4.9404,4.9789,766800.0],["2004-07-12",5.0003,5.026,4.9789,5.0046,1612400.0],["2004-07-13",5.0046,5.0516,4.9661,4.996,1444800.0],["2004-07-14",4.9618,5.0431,4.9447,4.9875,1482000.0],["2004-07-15",4.9704,5.0559,4.9661,5.0431,3464400.0],["2004-07-16",5.0773,5.15,5.0431,5.1115,1833900.0],["2004-07-19",5.1329,5.1885,5.1286,5.1457,1334100.0],["2004-07-20",5.2184,5.2356,5.1971,5.2227,1592900.0],["2004-07-21",5.2698,5.2698,4.8976,5.1329,9593300.0],["2004-07-22",5.0473,5.0473,4.7779,4.8805,2437200.0],["2004-07-23",4.8848,4.8848,4.842,4.8549,1722000.0],["2004-07-26",4.8378,4.8848,4.7308,4.795,1544000.0],["2004-07-27",4.7779,4.9062,4.7779,4.8891,1309900.0],["2004-07-28",4.842,4.8934,4.7864,4.8249,1187900.0],["2004-07-29",4.8335,4.949,4.8121,4.8805,2408600.0],["2004-07-30",4.8891,5.0131,4.8805,4.9661,913600.0],["2004-08-02",4.9404,4.996,4.9062,4.9276,1445500.0],["2004-08-03",4.919,5.0302,4.9019,4.9832,1914500.0],["2004-08-04",4.9618,4.9832,4.8976,4.9618,1724200.0],["2004-08-05",4.9575,4.9832,4.8591,4.8591,722000.0],["2004-08-06",4.8591,4.9147,4.7736,4.7779,2421900.0],["2004-08-09",4.7993,4.8335,4.6966,4.7052,1744800.0],["2004-08-10",4.7479,4.8249,4.7265,4.8249,2593100.0],["2004-08-11",4.8249,4.842,4.7308,4.7821,1469400.0],["2004-08-12",4.7562,4.7821,4.726,4.7606,1100700.0],["2004-08-13",4.7562,4.7778,4.7045,4.7217,1025000.0],["2004-08-16",4.7131,4.821,4.7001,4.821,1386800.0],["2004-08-17",4.808,4.8555,4.7908,4.8296,925600.0],["2004-08-18",4.8167,4.8728,4.8167,4.8728,817500.0],["2004-08-19",4.8685,4.8685,4.7476,4.7692,1451300.0],["2004-08-20",4.7908,4.8426,4.7692,4.8167,850800.0],["2004-08-23",4.8296,4.8555,4.7303,4.7303,1098600.0],["2004-08-24",4.7562,4.7778,4.6052,4.6397,2653000.0],["2004-08-25",4.657,4.6958,4.6311,4.6397,2217200.0],["2004-08-26",4.6397,4.6397,4.4455,4.5793,3151600.0],["2004-08-27",4.575,4.6052,4.5707,4.5922,967800.0],["2004-08-30",4.6268,4.7951,4.5922,4.7778,6199000.0],["2004-08-31",4.7778,4.7994,4.7174,4.7217,2809200.0],["2004-09-01",4.7476,4.7649,4.6181,4.7174,3829100.0],["2004-09-02",4.7347,4.739,4.5448,4.6095,3748600.0],["2004-09-03",4.6095,4.6829,4.6052,4.6397,1843900.0],["2004-09-07",4.6829,4.6915,4.6397,4.6742,1174000.0],["2004-09-08",4.6613,4.6613,4.5577,4.5577,1616800.0],["2004-09-09",4.5836,4.6268,4.575,4.6181,951900.0],["2004-09-10",4.6397,4.6397,4.5318,4.5448,1094400.0],["2004-09-13",4.5707,4.6268,4.5361,4.6268,1444900.0],["2004-09-14",4.6268,4.6354,4.5966,4.5966,1414900.0],["2004-09-15",4.6052,4.6181,4.5318,4.5318,1034300.0],["2004-09-16",4.5275,4.6527,4.5275,4.644,3922000.0],["2004-09-17",4.657,4.6958,4.6052,4.6052,1487500.0],["2004-09-20",4.6052,4.6268,4.575,4.6095,1354400.0],["2004-09-21",4.5879,4.6095,4.5146,4.5232,1574800.0],["2004-09-22",4.4887,4.5232,4.3764,4.4887,3454800.0],["2004-09-23",4.4628,4.5016,4.3117,4.3635,4395500.0],["2004-09-24",4.3549,4.3635,4.2858,4.3246,5878000.0],["2004-09-27",4.3246,4.3376,4.2211,4.3376,4628000.0],["2004-09-28",4.316,4.3851,4.316,4.3764,1768000.0],["2004-09-29",4.3592,4.3851,4.316,4.3764,2746000.0],["2004-09-30",4.4023,4.5318,4.3721,4.4714,3470100.0],["2004-10-01",4.5534,4.6699,4.5318,4.6181,4228100.0],["2004-10-04",4.6181,4.6786,4.6095,4.6742,2099800.0],["2004-10-05",4.6742,4.7304,4.6181,4.7131,1817700.0],["2004-10-06",4.6829,4.7088,4.6613,4.6915,1287700.0],["2004-10-07",4.7045,4.7174,4.6613,4.6786,1147200.0],["2004-10-08",4.6699,4.7951,4.657,4.726,2707000.0],["2004-10-11",4.7045,4.739,4.6958,4.7001,832500.0],["2004-10-12",4.6613,4.6786,4.6181,4.6613,1427800.0],["2004-10-13",4.6829,4.7088,4.5577,4.5966,1823700.0],["2004-10-14",4.575,4.5879,4.5491,4.5663,979900.0],["2004-10-15",4.5793,4.6095,4.5534,4.6095,1182500.0],["2004-10-18",4.6397,4.6397,4.5404,4.5448,1138200.0],["2004-10-19",4.5361,4.562,4.5016,4.5102,1663200.0],["2004-10-20",4.5016,4.5275,4.4714,4.5189,1119300.0],["2004-10-21",4.5318,4.5318,4.4714,4.5016,617000.0],["2004-10-22",4.4887,4.5189,4.4714,4.493,643700.0],["2004-10-25",4.4843,4.5232,4.4843,4.493,895700.0],["2004-10-26",4.5059,4.5663,4.4498,4.5491,1305900.0],["2004-10-27",4.5189,4.5491,4.4887,4.5102,1094100.0],["2004-10-28",4.4973,4.5361,4.4671,4.5232,3432600.0],["2004-10-29",4.5534,4.6268,4.5102,4.5361,1594700.0],["2004-11-01",4.5404,4.6354,4.5232,4.5707,1978000.0],["2004-11-02",4.5966,4.6311,4.5016,4.5146,1519000.0],["2004-11-03",4.5534,4.6656,4.5534,4.5966,1566500.0],["2004-11-04",4.6095,4.7519,4.5793,4.7001,1602700.0],["2004-11-05",4.7174,4.7217,4.575,4.6397,1007200.0],["2004-11-08",4.6829,4.7476,4.6527,4.739,1825500.0],["2004-11-09",4.7217,4.7304,4.5491,4.7001,3884200.0],["2004-11-10",4.7001,4.7001,4.5922,4.644,2224100.0],["2004-11-11",4.726,4.7735,4.6613,4.726,2405600.0],["2004-11-12",4.6915,4.8771,4.6915,4.8598,2851500.0],["2004-11-15",4.8339,4.8857,4.7994,4.821,1847400.0],["2004-11-16",4.8641,4.8641,4.7562,4.8037,3621800.0],["2004-11-17",4.808,4.9634,4.8037,4.8944,7792000.0],["2004-11-18",4.8987,4.9375,4.8555,4.8555,1801000.0],["2004-11-19",4.8555,4.8641,4.7519,4.821,2282300.0],["2004-11-22",4.7692,4.8383,4.7649,4.8124,3353100.0],["2004-11-23",4.8124,4.8254,4.7427,4.808,2745200.0],["2004-11-24",4.8124,4.9343,4.7862,4.9082,2600000.0],["2004-11-26",4.9082,5.0258,4.9038,4.9387,760000.0],["2004-11-29",4.9038,4.943,4.808,4.869,2206400.0],["2004-11-30",4.8777,4.9212,4.8559,4.8603,2058200.0],["2004-12-01",4.8995,4.8995,4.8428,4.8733,2818700.0],["2004-12-02",4.8341,4.882,4.8036,4.8341,2508400.0],["2004-12-03",4.8211,4.943,4.8124,4.9125,1886200.0],["2004-12-06",4.8864,4.9125,4.8298,4.8428,1352300.0],["2004-12-07",4.8341,4.8603,4.7644,4.7644,3349400.0],["2004-12-08",4.7862,4.8472,4.747,4.7688,2057100.0],["2004-12-09",4.7688,4.7906,4.7122,4.7732,1744000.0],["2004-12-10",4.7688,4.7949,4.7253,4.747,847900.0],["2004-12-13",4.7775,4.808,4.734,4.7906,1583900.0],["2004-12-14",4.7688,4.8211,4.7427,4.8124,1998300.0],["2004-12-15",4.8036,4.9517,4.7906,4.9387,2323500.0],["2004-12-16",4.9212,4.943,4.8428,4.8864,2987300.0],["2004-12-17",4.8646,4.943,4.8646,4.8777,2575100.0],["2004-12-20",4.8995,4.9212,4.8428,4.8559,1663600.0],["2004-12-21",4.8777,4.9212,4.8472,4.8777,1690000.0],["2004-12-22",4.8995,4.9212,4.8603,4.869,2194800.0],["2004-12-23",4.8864,4.9082,4.8428,4.8516,1221700.0],["2004-12-27",4.8428,4.882,4.7906,4.7906,1237300.0],["2004-12-28",4.8167,4.8995,4.808,4.8777,788900.0],["2004-12-29",4.8516,4.9256,4.8428,4.882,915300.0],["2004-12-30",4.8646,4.9082,4.8646,4.882,883000.0],["2004-12-31",4.8995,4.9735,4.869,4.9212,1153700.0],["2005-01-03",4.9125,4.9387,4.8124,4.8167,2121500.0],["2005-01-04",4.8298,4.8733,4.7645,4.7688,1583300.0],["2005-01-05",4.7688,4.7906,4.673,4.6817,1862600.0],["2005-01-06",4.6817,4.7122,4.6425,4.6861,3343700.0],["2005-01-07",4.6861,4.734,4.6556,4.6599,1580500.0],["2005-01-10",4.6643,4.7253,4.6382,4.6599,1206500.0],["2005-01-11",4.6599,4.6817,4.5946,4.6382,1180200.0],["2005-01-12",4.6338,4.6469,4.5946,4.6425,835300.0],["2005-01-13",4.6512,4.7209,4.6512,4.6773,959600.0],["2005-01-14",4.7122,4.7645,4.6904,4.747,1107600.0],["2005-01-18",4.747,4.7775,4.6817,4.7427,1246900.0],["2005-01-19",4.734,4.8341,4.7253,4.808,1151000.0],["2005-01-20",4.8167,4.8385,4.7688,4.8124,1687300.0],["2005-01-21",4.8428,4.8777,4.7775,4.7862,1644500.0],["2005-01-24",4.7775,4.8733,4.7688,4.8341,961500.0],["2005-01-25",4.8559,4.8777,4.7601,4.7906,1053900.0],["2005-01-26",4.7949,4.8995,4.7949,4.8559,2506800.0],["2005-01-27",4.8341,4.9125,4.8211,4.882,1375700.0],["2005-01-28",4.9169,4.9169,4.8036,4.8341,1905100.0],["2005-01-31",4.8603,4.9038,4.8472,4.8995,1279200.0],["2005-02-01",4.9996,5.0301,4.9561,4.9866,3310800.0],["2005-02-02",5.0083,5.0998,4.9691,5.0693,1301800.0],["2005-02-03",5.0737,5.1129,5.0388,5.0954,1840200.0],["2005-02-04",5.1303,5.2,5.1216,5.1869,1993800.0],["2005-02-07",5.1651,5.1825,5.1085,5.1259,992400.0],["2005-02-08",5.1041,5.1608,5.1041,5.1521,1400100.0],["2005-02-09",5.139,5.1912,5.0824,5.1521,1337700.0],["2005-02-10",5.1477,5.2043,5.1216,5.2043,4609600.0],["2005-02-11",5.2043,5.2392,5.1564,5.2217,3018100.0],["2005-02-14",5.2305,5.3667,5.2173,5.3359,2219300.0],["2005-02-15",5.314,5.4501,5.2876,5.4062,3431600.0],["2005-02-16",5.3623,5.4238,5.3579,5.415,1223200.0],["2005-02-17",5.415,5.4281,5.3447,5.415,1405500.0],["2005-02-18",5.415,5.415,5.2437,5.27,1763300.0],["2005-02-22",5.2481,5.2481,5.1427,5.1471,2004800.0],["2005-02-23",5.169,5.2744,5.1559,5.2086,1681600.0],["2005-02-24",5.2217,5.2349,5.1646,5.1822,1092600.0],["2005-02-25",5.1866,5.3359,5.1866,5.3184,1891400.0],["2005-02-28",5.314,5.3623,5.2613,5.2613,813500.0],["2005-03-01",5.2613,5.3359,5.2349,5.2964,1246100.0],["2005-03-02",5.27,5.3711,5.2613,5.3315,2150200.0],["2005-03-03",5.3535,5.4457,5.3359,5.4194,2215900.0],["2005-03-04",5.4369,5.5072,5.4238,5.4765,1541400.0],["2005-03-07",5.4765,5.516,5.4633,5.494,1652500.0],["2005-03-08",5.5335,5.6258,5.5116,5.5379,3883000.0],["2005-03-09",5.4984,5.5467,5.4457,5.4501,1710100.0],["2005-03-10",5.4413,5.4545,5.3491,5.4238,1099200.0],["2005-03-11",5.3798,5.5335,5.3798,5.4238,1375200.0],["2005-03-14",5.4282,5.5477,5.4238,5.5344,1292000.0],["2005-03-15",5.5256,5.5566,5.4415,5.4547,1043700.0],["2005-03-16",5.4459,5.5034,5.3573,5.3795,1443100.0],["2005-03-17",5.3263,5.437,5.3263,5.4193,1261900.0],["2005-03-18",5.3928,5.4725,5.3573,5.4326,2814300.0],["2005-03-21",5.4193,5.4769,5.3839,5.3928,1117400.0],["2005-03-22",5.4105,5.4105,5.2112,5.2422,2927700.0],["2005-03-23",5.2334,5.2378,5.0607,5.1182,5321100.0],["2005-03-24",5.1404,5.2732,5.1315,5.2422,1777700.0],["2005-03-28",5.3131,5.3485,5.2732,5.2776,1795600.0],["2005-03-29",5.2688,5.2821,5.1271,5.1404,2714300.0],["2005-03-30",5.1979,5.3086,5.1891,5.2688,2608900.0],["2005-03-31",5.2732,5.3706,5.2511,5.3263,1864100.0],["2005-04-01",5.3706,5.375,5.2289,5.2865,1746400.0],["2005-04-04",5.3219,5.3219,5.2644,5.2821,3081100.0],["2005-04-05",5.2821,5.3131,5.2776,5.2909,3201800.0],["2005-04-06",5.2599,5.3086,5.2599,5.2909,4342800.0],["2005-04-07",5.3175,5.3883,5.2821,5.3485,1221500.0],["2005-04-08",5.3441,5.3618,5.2865,5.2909,1051400.0],["2005-04-11",5.2776,5.3839,5.2776,5.3573,1126800.0],["2005-04-12",5.3573,5.3618,5.2511,5.3396,2048600.0],["2005-04-13",5.3706,5.3972,5.3131,5.3529,1903700.0],["2005-04-14",5.3529,5.3928,5.2688,5.2865,1563300.0],["2005-04-15",5.2909,5.3131,5.1847,5.2068,2171000.0],["2005-04-18",5.2024,5.2776,5.1847,5.2334,866500.0],["2005-04-19",5.2334,5.2776,5.2068,5.2289,1382500.0],["2005-04-20",5.2334,5.2467,5.167,5.1714,1403500.0],["2005-04-21",5.2334,5.2599,5.167,5.2334,1241500.0],["2005-04-22",5.2157,5.2954,5.2157,5.2467,864300.0],["2005-04-25",5.2688,5.3883,5.2688,5.3795,1956100.0],["2005-04-26",5.3573,5.3795,5.2555,5.2555,1525000.0],["2005-04-27",5.2555,5.3795,5.2289,5.3529,1776000.0],["2005-04-28",5.3352,5.3529,5.2467,5.2821,848100.0],["2005-04-29",5.2776,5.2909,5.167,5.2422,2128400.0],["2005-05-02",5.2555,5.2776,5.1714,5.2467,1504400.0],["2005-05-03",5.2511,5.3263,5.2467,5.3175,1640600.0],["2005-05-04",5.3131,5.3441,5.2688,5.3396,1212500.0],["2005-05-05",5.3263,5.3529,5.2599,5.3219,1073800.0],["2005-05-06",5.3352,5.3441,5.2954,5.3042,904600.0],["2005-05-09",5.3042,5.3972,5.2644,5.3928,3236700.0],["2005-05-10",5.3662,5.3928,5.2466,5.2954,2050700.0],["2005-05-11",5.2954,5.3573,5.2644,5.3175,1379900.0],["2005-05-12",5.3175,5.685,5.2644,5.2821,1415100.0],["2005-05-13",5.2865,5.3086,5.1625,5.2112,1157600.0],["2005-05-16",5.2112,5.2954,5.1758,5.2776,1085100.0],["2005-05-17",5.2466,5.3396,5.2157,5.3219,912400.0],["2005-05-18",5.3485,5.3795,5.3131,5.3263,1155000.0],["2005-05-19",5.3263,5.4016,5.3263,5.3972,1940600.0],["2005-05-20",5.4016,5.4016,5.3263,5.3441,2540400.0],["2005-05-23",5.3219,5.3441,5.2821,5.3131,1310300.0],["2005-05-24",5.3042,5.3219,5.2511,5.3175,873700.0],["2005-05-25",5.2909,5.3131,5.2245,5.2644,1704800.0],["2005-05-26",5.2644,5.3131,5.2555,5.2909,959200.0],["2005-05-27",5.3042,5.3662,5.2909,5.3573,1767600.0],["2005-05-31",5.3795,5.468,5.3485,5.4282,2152100.0],["2005-06-01",5.437,5.4902,5.406,5.4503,2026900.0],["2005-06-02",5.4459,5.4813,5.4193,5.4415,1415000.0],["2005-06-03",5.4415,5.5256,5.4326,5.4813,1597600.0],["2005-06-06",5.4813,5.5079,5.4592,5.4902,832100.0],["2005-06-07",5.4902,5.5787,5.4547,5.4592,1846200.0],["2005-06-08",5.4813,5.561,5.4813,5.5344,2043600.0],["2005-06-09",5.4946,5.53,5.4282,5.53,1242400.0],["2005-06-10",5.53,5.5699,5.4902,5.53,991800.0],["2005-06-13",5.5211,5.5701,5.4499,5.5656,1387800.0],["2005-06-14",5.5656,5.6057,5.5434,5.6013,1231700.0],["2005-06-15",5.6013,5.6458,5.5834,5.628,1236100.0],["2005-06-16",5.6191,5.6636,5.579,5.6591,3622900.0],["2005-06-17",5.668,5.6769,5.5701,5.6324,3045900.0],["2005-06-20",5.5968,5.6324,5.5701,5.6235,1101800.0],["2005-06-21",5.6146,5.6814,5.5879,5.6591,1082100.0],["2005-06-22",5.6769,5.6903,5.6413,5.6502,1082900.0],["2005-06-23",5.6547,5.717,5.6369,5.7126,2517000.0],["2005-06-24",5.717,5.717,5.6502,5.6769,1222400.0],["2005-06-27",5.6769,5.6769,5.6235,5.628,702000.0],["2005-06-28",5.6458,5.7883,5.6191,5.7615,2532500.0],["2005-06-29",5.7883,5.8417,5.7482,5.8105,2416000.0],["2005-06-30",5.815,5.9085,5.8016,5.8818,2474800.0],["2005-07-01",5.9085,6.0153,5.864,5.9708,3041200.0],["2005-07-05",5.953,6.0153,5.864,5.9575,1790500.0],["2005-07-06",5.9575,5.9664,5.8684,5.8818,1613400.0],["2005-07-07",5.8372,5.9396,5.8061,5.9218,1436700.0],["2005-07-08",5.9307,6.0109,5.9218,6.0064,1556700.0],["2005-07-11",6.0109,6.0465,5.9931,6.0242,2969400.0],["2005-07-12",6.0331,6.051,5.9619,5.9931,1043200.0],["2005-07-13",5.9931,6.1177,5.9664,6.0643,1691100.0],["2005-07-14",6.1088,6.1222,5.9975,6.0331,1208500.0],["2005-07-15",6.0777,6.1445,6.0688,6.1177,4093400.0],["2005-07-18",6.1311,6.14,6.0732,6.0866,2385000.0],["2005-07-19",6.091,6.1266,6.051,6.0599,1162000.0],["2005-07-20",6.0465,6.0777,5.9797,6.0465,1621300.0],["2005-07-21",6.0421,6.0421,5.9129,5.9441,1064300.0],["2005-07-22",5.9575,6.0777,5.9307,6.0465,918500.0],["2005-07-25",6.0331,6.091,6.0331,6.0554,813200.0],["2005-07-26",6.0955,6.1133,6.0331,6.051,952000.0],["2005-07-27",6.0376,6.1222,6.0376,6.1088,1105200.0],["2005-07-28",6.1222,6.1623,6.091,6.1534,901200.0],["2005-07-29",6.1534,6.2068,6.0732,6.1177,1220200.0],["2005-08-01",6.1133,6.1756,6.091,6.0999,1305500.0],["2005-08-02",6.1445,6.2202,6.1267,6.1667,1715900.0],["2005-08-03",6.1667,6.2424,6.1534,6.238,1804500.0],["2005-08-04",6.2157,6.2825,6.189,6.2246,1490000.0],["2005-08-05",6.1801,6.2068,6.0999,6.1489,1837900.0],["2005-08-08",6.1534,6.1979,5.7972,5.8061,4051600.0],["2005-08-09",5.8061,6.1133,5.766,6.0331,4553900.0],["2005-08-10",6.0999,6.1578,5.9886,6.0198,1242900.0],["2005-08-11",6.002,6.0198,5.9307,6.002,3369700.0],["2005-08-12",5.9664,6.002,5.9441,5.9664,1027700.0],["2005-08-15",5.9619,5.9664,5.9085,5.9441,1249100.0],["2005-08-16",5.9396,5.9619,5.8461,5.8506,865900.0],["2005-08-17",5.8372,5.864,5.7838,5.8461,2256700.0],["2005-08-18",5.8328,5.8729,5.7838,5.8328,1321700.0],["2005-08-19",5.8639,5.9931,5.855,5.9842,1472500.0],["2005-08-22",5.9842,6.0732,5.9218,6.0688,1889200.0],["2005-08-23",6.0999,6.1667,6.051,6.0955,2071400.0],["2005-08-24",6.0999,6.1845,6.0777,6.1044,3803700.0],["2005-08-25",6.091,6.1578,6.0465,6.1445,1265500.0],["2005-08-26",6.1578,6.1712,6.0999,6.1578,1759100.0],["2005-08-29",6.1578,6.2914,6.1311,6.2825,2257100.0],["2005-08-30",6.2647,6.2958,6.1979,6.2691,2002700.0],["2005-08-31",6.2691,6.3448,6.2602,6.327,1237700.0],["2005-09-01",6.3404,6.4918,6.3226,6.4472,1867500.0],["2005-09-02",6.4517,6.5674,6.3983,6.4339,2291600.0],["2005-09-06",6.4428,6.514,6.4428,6.4918,2485400.0],["2005-09-07",6.4918,6.5318,6.4739,6.5007,1356000.0],["2005-09-08",6.4828,6.608,6.4649,6.5275,3780800.0],["2005-09-09",6.5096,6.5588,6.4872,6.5499,2362700.0],["2005-09-12",6.5588,6.6707,6.5186,6.6572,1958700.0],["2005-09-13",6.6617,6.7378,6.6259,6.702,5209200.0],["2005-09-14",6.7109,6.7378,6.6259,6.6841,1142100.0],["2005-09-15",6.7512,6.7512,6.6572,6.6841,1700000.0],["2005-09-16",6.7333,6.7736,6.6707,6.7691,2917000.0],["2005-09-19",6.7154,6.7691,6.6215,6.6707,1448000.0],["2005-09-20",6.6617,6.6886,6.5096,6.5857,1981900.0],["2005-09-21",6.523,6.532,6.3754,6.4246,3796300.0],["2005-09-22",6.3306,6.3888,6.2367,6.2904,3938000.0],["2005-09-23",6.2904,6.4425,6.2635,6.4112,1503200.0],["2005-09-26",6.4201,6.5588,6.3933,6.4872,2099000.0],["2005-09-27",6.4872,6.5767,6.4649,6.523,2785400.0],["2005-09-28",6.532,6.6259,6.5007,6.5499,994100.0],["2005-09-29",6.5499,6.6259,6.4828,6.6125,1110500.0],["2005-09-30",6.6125,6.6707,6.5588,6.6528,1424000.0],["2005-10-03",6.6438,6.6572,6.5499,6.6304,1477400.0],["2005-10-04",6.6438,6.6662,6.4872,6.5007,1002000.0],["2005-10-05",6.4872,6.5454,6.2456,6.2501,3288700.0],["2005-10-06",6.2456,6.3307,6.1114,6.2009,2307500.0],["2005-10-07",6.2009,6.2859,6.1517,6.2143,1061300.0],["2005-10-10",6.2009,6.2412,6.0891,6.107,1303000.0],["2005-10-11",6.1114,6.1741,6.0935,6.1338,982500.0],["2005-10-12",6.1293,6.1964,6.0354,6.0577,2445300.0],["2005-10-13",6.0398,6.0667,5.9727,5.9996,1637100.0],["2005-10-14",6.0398,6.1159,5.9906,6.0712,1785900.0],["2005-10-17",6.0935,6.1696,6.0846,6.1293,877200.0],["2005-10-18",6.1651,6.1651,5.9414,5.9996,1446600.0],["2005-10-19",5.9414,6.0846,5.9101,6.0846,1525600.0],["2005-10-20",6.0846,6.0846,5.7625,5.8117,4322000.0],["2005-10-21",5.7938,5.8788,5.6551,5.6596,5188400.0],["2005-10-24",5.6596,5.8385,5.6417,5.8161,4002400.0],["2005-10-25",5.7938,5.8564,5.758,5.7714,1222800.0],["2005-10-26",5.7714,5.8564,5.7043,5.7714,1500100.0],["2005-10-27",5.749,5.7759,5.6819,5.6909,882900.0],["2005-10-28",5.7356,5.9056,5.6998,5.8698,1943700.0],["2005-10-31",5.8833,5.9727,5.8833,5.9235,1703400.0],["2005-11-01",5.919,5.9683,5.8698,5.9369,1830900.0],["2005-11-02",5.9146,5.9414,5.7535,5.9146,1844900.0],["2005-11-03",5.8922,5.9056,5.7848,5.7893,1374000.0],["2005-11-04",6.1383,6.192,5.8027,5.8161,941300.0],["2005-11-07",5.7893,5.8698,5.7625,5.8072,1110700.0],["2005-11-08",5.749,5.8833,5.749,5.8475,2556100.0],["2005-11-09",5.843,5.9235,5.8027,5.8654,1174900.0],["2005-11-10",5.8654,5.9056,5.7759,5.8877,1132300.0],["2005-11-11",5.8698,5.8698,5.7446,5.7848,797300.0],["2005-11-14",5.7803,5.8118,5.7489,5.7893,962500.0],["2005-11-15",5.7938,5.8657,5.7444,5.8073,2099600.0],["2005-11-16",5.8298,5.8837,5.8208,5.8792,896000.0],["2005-11-17",5.8837,5.9421,5.8522,5.9242,1540000.0],["2005-11-18",5.9781,5.9781,5.8433,5.9287,1026600.0],["2005-11-21",5.9332,5.9421,5.8702,5.9242,621300.0],["2005-11-22",5.9107,5.9511,5.8882,5.9332,1118100.0],["2005-11-23",5.9332,5.9691,5.9017,5.9511,747400.0],["2005-11-25",5.9691,5.9826,5.9332,5.9826,259900.0],["2005-11-28",5.9871,6.068,5.9736,6.0275,1624300.0],["2005-11-29",6.0545,6.0815,5.9152,5.9197,1171300.0],["2005-11-30",5.9421,5.9691,5.8972,5.9421,1085800.0],["2005-12-01",5.9781,5.9961,5.9062,5.9332,1297200.0],["2005-12-02",5.9781,6.0096,5.9017,5.9691,1628300.0],["2005-12-05",5.9466,5.9691,5.8702,5.9152,1071800.0],["2005-12-06",5.9242,5.9781,5.8612,5.8792,958700.0],["2005-12-07",5.8657,5.9107,5.8208,5.8567,1287100.0],["2005-12-08",5.8747,5.9916,5.8298,5.8522,2673600.0],["2005-12-09",5.8522,5.8792,5.8073,5.8433,1673600.0],["2005-12-12",5.8657,5.8792,5.7713,5.7713,1057700.0],["2005-12-13",5.8073,5.8882,5.7713,5.8298,2050600.0],["2005-12-14",5.8163,6.032,5.8163,6.0141,2884000.0],["2005-12-15",6.0141,6.0545,5.9511,6.0051,1436600.0],["2005-12-16",6.0096,6.041,5.9511,5.9781,1846200.0],["2005-12-19",5.9781,5.9826,5.8298,5.8478,999400.0],["2005-12-20",5.8567,5.9961,5.8433,5.9646,1532600.0],["2005-12-21",5.9781,5.9916,5.8118,5.8343,1427600.0],["2005-12-22",5.8298,5.9287,5.8253,5.8702,1734600.0],["2005-12-23",5.8792,5.9017,5.8567,5.8657,616700.0],["2005-12-27",5.8792,5.8792,5.7938,5.8253,948000.0],["2005-12-28",5.8522,5.8612,5.7039,5.7354,1456000.0],["2005-12-29",5.7219,5.8522,5.7219,5.8073,935300.0],["2005-12-30",5.7444,5.8028,5.7309,5.7758,1150200.0],["2006-01-03",5.7893,5.8747,5.7309,5.8433,1327100.0],["2006-01-04",5.8522,5.8837,5.7444,5.8433,1204200.0],["2006-01-05",5.8298,5.8612,5.7534,5.8478,1649700.0],["2006-01-06",5.8567,5.9556,5.8343,5.8882,1521100.0],["2006-01-09",5.8657,5.9062,5.8388,5.8433,822800.0],["2006-01-10",5.8028,5.8523,5.7848,5.8253,855200.0],["2006-01-11",5.8433,5.8657,5.7624,5.7668,1012300.0],["2006-01-12",5.7624,5.9107,5.7534,5.8433,1320100.0],["2006-01-13",5.8433,5.8882,5.8028,5.8433,587000.0],["2006-01-17",5.8478,5.9601,5.7848,5.9377,1762500.0],["2006-01-18",5.9376,5.9736,5.8747,5.9287,1124600.0],["2006-01-19",5.9242,5.9961,5.8882,5.9691,1752400.0],["2006-01-20",5.9466,6.0141,5.9152,5.9332,1236500.0],["2006-01-23",5.7758,5.9017,5.7039,5.7758,3426100.0],["2006-01-24",5.7579,5.8388,5.7489,5.8253,1753900.0],["2006-01-25",5.8298,5.8388,5.7084,5.7489,1465000.0],["2006-01-26",5.7848,5.7893,5.6545,5.7444,1577200.0],["2006-01-27",5.7399,5.8612,5.7399,5.8298,2911900.0],["2006-01-30",5.8433,5.8478,5.7174,5.7354,2099200.0],["2006-01-31",5.7129,5.7758,5.7129,5.7444,1212500.0],["2006-02-01",5.7129,5.7983,5.7129,5.7668,923900.0],["2006-02-02",5.7399,5.7803,5.6545,5.7309,2017100.0],["2006-02-03",5.7084,5.7399,5.6095,5.6635,1495700.0],["2006-02-06",5.6635,5.7084,5.65,5.6904,956800.0],["2006-02-07",5.6904,5.7624,5.668,5.7129,1824000.0],["2006-02-08",5.7039,5.7489,5.6725,5.6949,1355400.0],["2006-02-09",5.677,5.6859,5.641,5.6545,1870200.0],["2006-02-10",5.6545,5.7084,5.6185,5.6859,2105200.0],["2006-02-13",5.6949,5.7624,5.6635,5.7444,1347400.0],["2006-02-14",5.7353,5.7808,5.6989,5.758,1237300.0],["2006-02-15",5.7717,5.8535,5.7353,5.8444,2278300.0],["2006-02-16",5.8308,5.8899,5.7944,5.8854,1422100.0],["2006-02-17",5.8717,5.9581,5.8581,5.9399,1238800.0],["2006-02-21",5.9399,5.9854,5.8945,5.9263,2028100.0],["2006-02-22",5.9399,5.9718,5.899,5.9672,1406000.0],["2006-02-23",5.9536,6.04,5.9172,5.9991,2091700.0],["2006-02-24",6.0173,6.04,5.9263,5.9308,2164600.0],["2006-02-27",5.9354,6.0946,5.8626,5.9991,1856300.0],["2006-02-28",5.9354,5.9399,5.8262,5.899,3551900.0],["2006-03-01",5.9127,5.9445,5.8899,5.9263,1562500.0],["2006-03-02",5.8763,5.9127,5.8626,5.8854,1757400.0],["2006-03-03",5.8808,5.9036,5.8308,5.8444,2073700.0],["2006-03-06",5.849,5.849,5.7899,5.7944,2511100.0],["2006-03-07",5.799,5.8626,5.7535,5.7853,1167300.0],["2006-03-08",5.7853,5.8444,5.7216,5.8171,1461900.0],["2006-03-09",5.799,5.8035,5.6852,5.7171,2647400.0],["2006-03-10",5.7125,5.7989,5.6852,5.7944,2236000.0],["2006-03-13",5.808,5.8444,5.7307,5.7535,936500.0],["2006-03-14",5.7717,5.8672,5.7489,5.8399,1110100.0],["2006-03-15",5.8535,5.8581,5.7398,5.8217,2648600.0],["2006-03-16",5.8217,5.8763,5.758,5.7762,8769100.0],["2006-03-17",5.7171,5.7489,5.6489,5.6898,3796100.0],["2006-03-20",5.7034,5.708,5.5352,5.5488,3002500.0],["2006-03-21",5.567,5.5943,5.517,5.5261,1975700.0],["2006-03-22",5.5033,5.5443,5.4897,5.5261,2572900.0],["2006-03-23",5.5397,5.5443,5.4897,5.5033,2199800.0],["2006-03-24",5.4897,5.5533,5.476,5.5261,1865300.0],["2006-03-27",5.5033,5.5079,5.4124,5.4215,2614500.0],["2006-03-28",5.4215,5.5306,5.3805,5.4487,2210500.0],["2006-03-29",5.4578,5.5761,5.4305,5.5579,1856200.0],["2006-03-30",5.5488,5.5624,5.4851,5.5261,2291000.0],["2006-03-31",5.5033,5.5488,5.4215,5.426,2074400.0],["2006-04-03",5.4578,5.5215,5.4533,5.476,2558100.0],["2006-04-04",5.476,5.5352,5.4487,5.5215,1714600.0],["2006-04-05",5.5215,5.6216,5.4669,5.5897,3378400.0],["2006-04-06",5.5488,5.5715,5.4305,5.4396,2075900.0],["2006-04-07",5.4396,5.4669,5.3896,5.3942,1590400.0],["2006-04-10",5.3942,5.4351,5.3942,5.3942,1402300.0],["2006-04-11",5.3942,5.4351,5.3077,5.3578,1896900.0],["2006-04-12",5.3168,5.3987,5.3168,5.335,1355700.0],["2006-04-13",5.2986,5.3487,5.285,5.3487,1586700.0],["2006-04-17",5.3305,5.3578,5.2987,5.3441,994200.0],["2006-04-18",5.3623,5.4215,5.3168,5.4124,1911300.0],["2006-04-19",5.4078,5.4851,5.3942,5.4624,1430700.0],["2006-04-20",5.476,5.5488,5.4305,5.4533,1496900.0],["2006-04-21",5.4851,5.5215,5.4533,5.4988,1013700.0],["2006-04-24",5.4897,5.517,5.4578,5.4942,1108000.0],["2006-04-25",5.4942,5.5033,5.4124,5.426,1462000.0],["2006-04-26",5.4169,5.4578,5.4033,5.4124,1326000.0],["2006-04-27",5.3896,5.5033,5.3714,5.4624,1492300.0],["2006-04-28",5.4533,5.4851,5.4124,5.4669,1636000.0],["2006-05-01",5.4851,5.4988,5.3578,5.3714,1306000.0],["2006-05-02",5.3942,5.5215,5.376,5.4669,1528600.0],["2006-05-03",5.4351,5.476,5.3896,5.4624,2543400.0],["2006-05-04",5.4578,5.5261,5.4578,5.5079,1126800.0],["2006-05-05",5.5306,5.6807,5.5215,5.6216,2302400.0],["2006-05-08",5.6398,5.6534,5.5397,5.6125,1866000.0],["2006-05-09",5.6125,5.6534,5.5761,5.6352,1698600.0],["2006-05-10",5.6125,5.6398,5.567,5.5897,1695000.0],["2006-05-11",5.5988,5.6216,5.5261,5.5852,2058000.0],["2006-05-12",5.5898,5.6358,5.5253,5.5345,1771400.0],["2006-05-15",5.6543,5.6727,5.6036,5.6589,2056600.0],["2006-05-16",5.6727,5.6727,5.5806,5.5944,1612400.0],["2006-05-17",5.576,5.6174,5.5253,5.5299,1697300.0],["2006-05-18",5.5299,5.5806,5.5115,5.5391,2261500.0],["2006-05-19",5.5714,5.5898,5.5207,5.5622,1617200.0],["2006-05-22",5.5391,5.6266,5.5391,5.6036,1884300.0],["2006-05-23",5.6174,5.6404,5.553,5.5806,3013500.0],["2006-05-24",5.5714,5.6128,5.5115,5.5437,1455700.0],["2006-05-25",5.553,5.599,5.5161,5.5714,1567700.0],["2006-05-26",5.5898,5.599,5.5253,5.5437,1244400.0],["2006-05-30",5.5391,5.5714,5.4471,5.4609,2743500.0],["2006-05-31",5.4793,5.553,5.4563,5.5207,2281400.0],["2006-06-01",5.5437,5.6543,5.5253,5.6404,6217800.0],["2006-06-02",5.622,5.7233,5.5852,5.7187,2194300.0],["2006-06-05",5.7187,5.7279,5.6174,5.622,1334000.0],["2006-06-06",5.6543,5.6727,5.5668,5.6404,1229700.0],["2006-06-07",5.6542,5.6589,5.6036,5.6128,905200.0],["2006-06-08",5.6174,5.6635,5.5622,5.6589,1079900.0],["2006-06-09",5.6589,5.7049,5.622,5.6635,903800.0],["2006-06-12",5.6911,5.7325,5.6404,5.7003,2022800.0],["2006-06-13",5.7003,5.7003,5.553,5.576,2737500.0],["2006-06-14",5.5576,5.6404,5.553,5.6174,2653600.0],["2006-06-15",5.6358,5.7371,5.5944,5.7325,1237800.0],["2006-06-16",5.7371,5.7417,5.6589,5.7003,1691600.0],["2006-06-19",5.7095,5.7095,5.6174,5.6404,809100.0],["2006-06-20",5.645,5.6727,5.6128,5.6266,953900.0],["2006-06-21",5.6174,5.6589,5.6174,5.622,860400.0],["2006-06-22",5.6174,5.6404,5.5622,5.6174,912800.0],["2006-06-23",5.599,5.6773,5.5852,5.6174,687600.0],["2006-06-26",5.6174,5.645,5.599,5.645,987000.0],["2006-06-27",5.6312,5.7233,5.5944,5.7187,2656100.0],["2006-06-28",5.7141,5.7602,5.6865,5.7509,4555900.0],["2006-06-29",5.7648,5.774,5.6865,5.7463,2717300.0],["2006-06-30",5.7463,5.774,5.7141,5.7555,1103700.0],["2006-07-03",5.774,5.8016,5.7463,5.7786,523500.0],["2006-07-05",5.774,5.8707,5.7694,5.8615,2245900.0],["2006-07-06",5.8661,5.8707,5.8062,5.8476,1994000.0],["2006-07-07",5.8476,5.8937,5.8016,5.8568,1078600.0],["2006-07-10",5.8753,5.9628,5.843,5.9167,1626300.0],["2006-07-11",5.9167,5.9489,5.8937,5.9397,2323800.0],["2006-07-12",5.9397,5.9397,5.8568,5.8799,743100.0],["2006-07-13",5.8707,5.8937,5.7832,5.8016,1456500.0],["2006-07-14",5.9167,5.9213,5.8522,5.8661,1517500.0],["2006-07-17",5.8753,5.9259,5.8707,5.9167,1129700.0],["2006-07-18",5.9121,5.9766,5.8937,5.972,1985000.0],["2006-07-19",5.9766,6.0318,5.9766,6.0088,2349600.0],["2006-07-20",5.9858,6.0825,5.9766,6.0779,1313500.0],["2006-07-21",6.1193,6.1515,6.0594,6.1515,2233800.0],["2006-07-24",6.1699,6.2206,6.1515,6.2114,2301400.0],["2006-07-25",6.2068,6.2114,6.1515,6.2068,2019400.0],["2006-07-26",6.1884,6.216,6.1746,6.2068,3372200.0],["2006-07-27",6.2114,6.3265,6.2022,6.262,2199900.0],["2006-07-28",6.3081,6.3127,6.2528,6.2805,817000.0],["2006-07-31",6.2805,6.3449,6.2759,6.3265,1989800.0],["2006-08-01",6.3265,6.3403,6.3081,6.3219,2151800.0],["2006-08-02",6.2436,6.3035,6.1792,6.2436,6423400.0],["2006-08-03",6.262,6.3081,6.2528,6.2805,3014400.0],["2006-08-04",6.3035,6.3771,6.2897,6.3725,1935300.0],["2006-08-07",6.3725,6.3818,6.3081,6.3127,1554400.0],["2006-08-08",6.3311,6.4094,6.3265,6.3679,6393600.0],["2006-08-09",6.4002,6.4094,6.3679,6.391,4121200.0],["2006-08-10",6.414,6.414,6.3403,6.3633,1750000.0],["2006-08-11",6.3449,6.4002,6.3311,6.3864,1249700.0],["2006-08-14",6.4655,6.5446,6.4329,6.5027,3442200.0],["2006-08-15",6.54,6.6005,6.512,6.5958,2691400.0],["2006-08-16",6.6191,6.6284,6.5446,6.5446,1463000.0],["2006-08-17",6.54,6.5446,6.4841,6.5307,1695600.0],["2006-08-18",6.5307,6.6424,6.5167,6.6284,1296400.0],["2006-08-21",6.6238,6.647,6.5958,6.6098,1429600.0],["2006-08-22",6.6098,6.6284,6.6098,6.6238,1127200.0],["2006-08-23",6.6191,6.647,6.6191,6.647,1429800.0],["2006-08-24",6.6703,6.6982,6.6331,6.6796,1139300.0],["2006-08-25",6.6796,6.7355,6.6424,6.7308,2605800.0],["2006-08-28",6.7308,6.782,6.7075,6.7634,2582200.0],["2006-08-29",6.7634,6.7681,6.6843,6.7401,1342300.0],["2006-08-30",6.7587,6.7587,6.6424,6.661,1948500.0],["2006-08-31",6.661,6.7355,6.661,6.7262,2540400.0],["2006-09-01",6.7262,6.7913,6.7029,6.7727,1713100.0],["2006-09-05",6.7913,6.7913,6.5865,6.6191,2917400.0],["2006-09-06",6.5725,6.6144,6.4748,6.5074,5997800.0],["2006-09-07",6.4841,6.5167,6.4469,6.4795,1646900.0],["2006-09-08",6.4795,6.5679,6.4795,6.5632,1750500.0],["2006-09-11",6.5679,6.6051,6.4841,6.5493,2864200.0],["2006-09-12",6.5632,6.5865,6.4981,6.5772,2926700.0],["2006-09-13",6.54,6.5679,6.4562,6.5167,1597600.0],["2006-09-14",6.5167,6.5725,6.4748,6.526,1293700.0],["2006-09-15",6.5725,6.5912,6.526,6.5819,2513800.0],["2006-09-18",6.5446,6.5632,6.4469,6.4655,1446200.0],["2006-09-19",6.4608,6.4981,6.4236,6.4748,1712100.0],["2006-09-20",6.4701,6.5167,6.4422,6.4701,1069100.0],["2006-09-21",6.4608,6.4888,6.4143,6.4515,1053200.0],["2006-09-22",6.4515,6.4608,6.4189,6.4515,853600.0],["2006-09-25",6.526,6.6517,6.4934,6.6098,3371100.0],["2006-09-26",6.6098,6.6517,6.5772,6.5958,1540700.0],["2006-09-27",6.6005,6.7122,6.5679,6.6843,4270800.0],["2006-09-28",6.6982,6.7448,6.661,6.6889,3906000.0],["2006-09-29",6.675,6.7168,6.661,6.6656,1859400.0],["2006-10-02",6.661,6.7168,6.6051,6.6191,1367500.0],["2006-10-03",6.647,6.7168,6.6144,6.7029,2572800.0],["2006-10-04",6.7122,6.8053,6.6517,6.8006,2579800.0],["2006-10-05",6.7774,6.8053,6.7681,6.8053,1075800.0],["2006-10-06",6.7494,6.782,6.6843,6.6982,2586400.0],["2006-10-09",6.6936,6.7355,6.6843,6.7122,805400.0],["2006-10-10",6.7122,6.7587,6.6982,6.7401,1551300.0],["2006-10-11",6.7262,6.8006,6.7262,6.7634,1426000.0],["2006-10-12",6.7727,6.8425,6.7587,6.8286,1718000.0],["2006-10-13",6.8239,6.8565,6.8006,6.8565,3186600.0],["2006-10-16",6.8658,6.9682,6.8611,6.9449,2658100.0],["2006-10-17",6.9496,6.9868,6.931,6.9822,1592100.0],["2006-10-18",6.9822,7.0427,6.9542,7.038,5326300.0],["2006-10-19",7.0054,7.066,6.9961,7.0473,1427400.0],["2006-10-20",7.0846,7.1032,6.9961,7.1032,5177800.0],["2006-10-23",7.1032,7.1218,7.0194,7.1172,3199000.0],["2006-10-24",7.2103,7.2149,7.1637,7.2056,2840200.0],["2006-10-25",7.2289,7.308,7.1916,7.2242,2682200.0],["2006-10-26",7.2428,7.2568,7.1777,7.1963,1340000.0],["2006-10-27",7.1963,7.2242,7.1684,7.173,2791600.0],["2006-10-30",7.1777,7.2196,7.1451,7.1823,2077800.0],["2006-10-31",7.2056,7.2428,7.1777,7.2056,2637300.0],["2006-11-01",7.2056,7.2568,7.173,7.1916,2634300.0],["2006-11-02",7.1916,7.2522,7.173,7.2009,1789400.0],["2006-11-03",7.3173,7.3173,7.1963,7.2661,3438000.0],["2006-11-06",7.2801,7.3127,7.2568,7.3034,2074900.0],["2006-11-07",7.322,7.3639,7.3127,7.3499,2335400.0],["2006-11-08",7.3313,7.4383,7.2801,7.4104,4617900.0],["2006-11-09",7.4104,7.4523,7.3592,7.4337,1343200.0],["2006-11-10",7.4337,7.5175,7.4244,7.4849,3707500.0],["2006-11-13",7.4849,7.5594,7.457,7.5407,2532900.0],["2006-11-14",7.5407,7.6065,7.5173,7.6018,2633800.0],["2006-11-15",7.6112,7.6723,7.5736,7.6065,3408800.0],["2006-11-16",7.63,7.6723,7.583,7.5971,3438700.0],["2006-11-17",7.5783,7.5924,7.4844,7.5173,2393900.0],["2006-11-20",7.5032,7.5454,7.4797,7.5173,1411800.0],["2006-11-21",7.5173,7.5548,7.4891,7.5407,3602100.0],["2006-11-22",7.5501,7.5783,7.5079,7.536,754600.0],["2006-11-24",7.4938,7.5642,7.4938,7.5642,458400.0],["2006-11-27",7.5407,7.5407,7.3951,7.4374,1340000.0],["2006-11-28",7.4139,7.5173,7.3763,7.5032,2602300.0],["2006-11-29",7.5407,7.6112,7.522,7.6065,1490700.0],["2006-11-30",7.6065,7.6864,7.5642,7.6817,2465400.0],["2006-12-01",7.6676,7.6723,7.5736,7.6394,1751600.0],["2006-12-04",7.6629,7.7052,7.6347,7.6911,1377100.0],["2006-12-05",7.6817,7.6958,7.6253,7.6629,1938400.0],["2006-12-06",7.6535,7.677,7.6253,7.6394,1254500.0],["2006-12-07",7.6441,7.6864,7.5783,7.5924,1477500.0],["2006-12-08",7.6629,7.7005,7.5267,7.6018,2898100.0],["2006-12-11",7.6065,7.6629,7.5736,7.6347,1992500.0],["2006-12-12",7.6065,7.7099,7.5877,7.6958,2283400.0],["2006-12-13",7.7005,7.7287,7.6347,7.6958,1758000.0],["2006-12-14",7.7381,7.771,7.6864,7.771,1683600.0],["2006-12-15",7.771,7.7851,7.7193,7.771,1895600.0],["2006-12-18",7.7898,7.7898,7.6817,7.7146,1237300.0],["2006-12-19",7.677,7.7804,7.6535,7.7663,1614200.0],["2006-12-20",7.771,7.8179,7.7569,7.8038,1168600.0],["2006-12-21",7.8132,7.8414,7.7381,7.7475,1327500.0],["2006-12-22",7.7381,7.7663,7.6864,7.7475,798600.0],["2006-12-26",7.7475,7.8837,7.7475,7.8555,1017300.0],["2006-12-27",7.8602,7.926,7.8602,7.8931,1065600.0],["2006-12-28",7.8931,7.9213,7.8226,7.832,629000.0],["2006-12-29",7.8226,7.8414,7.771,7.7898,741900.0],["2007-01-03",7.8132,8.1045,7.8085,8.0106,5540800.0],["2007-01-04",8.0059,8.1656,7.9871,8.0247,3936500.0],["2007-01-05",8.0482,8.2079,7.832,7.8884,6084900.0],["2007-01-08",7.8649,7.9448,7.771,7.8132,3849100.0],["2007-01-09",7.8226,7.879,7.771,7.8461,2815400.0],["2007-01-10",7.8461,7.9354,7.8273,7.8884,1676800.0],["2007-01-11",7.9025,8.0012,7.8461,7.926,1644300.0],["2007-01-12",7.9307,8.1468,7.8884,7.9119,1962000.0],["2007-01-16",7.9354,7.973,7.9119,7.9401,1455100.0],["2007-01-17",7.8414,7.8696,7.771,7.8508,2397400.0],["2007-01-18",7.8555,7.8602,7.7522,7.7569,2830400.0],["2007-01-19",7.7428,7.8602,7.7052,7.8555,2131100.0],["2007-01-22",7.8696,7.9354,7.8179,7.9166,3568000.0],["2007-01-23",7.9166,7.9965,7.8837,7.9918,3543700.0],["2007-01-24",8.0294,8.1797,7.9965,8.1327,5937100.0],["2007-01-25",8.081,8.1844,8.0576,8.1797,6313000.0],["2007-01-26",8.1797,8.2408,8.1515,8.2173,4076700.0],["2007-01-29",8.2126,8.2173,8.0904,8.1891,4253300.0],["2007-01-30",8.1891,8.2126,8.0998,8.2079,3283400.0],["2007-01-31",8.2079,8.2079,8.1092,8.1092,4676700.0],["2007-02-01",8.1186,8.222,8.1045,8.222,2748800.0],["2007-02-02",8.2408,8.2455,8.1938,8.222,2056500.0],["2007-02-05",8.222,8.3582,8.2126,8.3488,2758700.0],["2007-02-06",8.4569,8.6026,8.2502,8.4569,3146800.0],["2007-02-07",8.4569,8.4569,8.3442,8.3629,2582600.0],["2007-02-08",8.3676,8.4945,8.2455,8.4851,7582600.0],["2007-02-09",8.471,8.5039,8.3864,8.4334,2630000.0],["2007-02-12",8.4428,8.4757,8.4099,8.4287,2007600.0],["2007-02-13",8.4193,8.5509,8.4005,8.5462,1970400.0],["2007-02-14",8.5841,8.6505,8.5367,8.6173,2244900.0],["2007-02-15",8.6315,8.6505,8.5936,8.6221,1342600.0],["2007-02-16",8.5936,8.6221,8.4703,8.6126,999000.0],["2007-02-20",8.5889,8.6932,8.5651,8.6695,1468400.0],["2007-02-21",8.6695,8.679,8.5794,8.6553,1837800.0],["2007-02-22",8.66,8.7074,8.6221,8.6505,1900900.0],["2007-02-23",8.6742,8.6742,8.6126,8.6458,1642300.0],["2007-02-26",8.7169,8.9872,8.6885,8.7122,3675400.0],["2007-02-27",8.7169,8.7406,8.366,8.4656,3216800.0],["2007-02-28",8.2948,8.5557,8.2948,8.4561,2928100.0],["2007-03-01",8.347,8.5319,7.8348,8.475,3005200.0],["2007-03-02",8.1336,8.3612,8.0767,8.2996,2843100.0],["2007-03-05",8.2521,8.2521,8.0956,8.1051,2765300.0],["2007-03-06",8.1051,8.2996,8.0861,8.2569,4467000.0],["2007-03-07",8.2284,8.3992,8.181,8.3138,3368100.0],["2007-03-08",8.3707,8.3992,8.2996,8.3185,2725400.0],["2007-03-09",8.3328,8.3944,8.2664,8.3612,2227400.0],["2007-03-12",8.3897,8.4134,8.2474,8.3565,3051500.0],["2007-03-13",8.3328,8.4418,8.2521,8.2521,2131600.0],["2007-03-14",8.2758,8.3375,8.0624,8.2711,3565400.0],["2007-03-15",8.2521,8.366,8.1336,8.328,2488100.0],["2007-03-16",8.3375,8.3707,8.2521,8.2806,3396300.0],["2007-03-19",8.2853,8.4039,8.2806,8.3849,2375500.0],["2007-03-20",8.3897,8.4655,8.3375,8.4561,1833200.0],["2007-03-21",8.4656,8.6126,8.4134,8.5936,3747300.0],["2007-03-22",8.5983,8.6173,8.5082,8.5272,2645400.0],["2007-03-23",8.5462,8.6363,8.494,8.6315,2675700.0],["2007-03-26",8.5651,8.6268,8.4845,8.6221,2406200.0],["2007-03-27",8.5889,8.6505,8.5225,8.6078,1873600.0],["2007-03-28",8.6078,8.641,8.5035,8.5272,2199900.0],["2007-03-29",8.5462,8.5936,8.5177,8.5841,1599800.0],["2007-03-30",8.5841,8.6315,8.3944,8.5082,2138600.0],["2007-04-02",8.5035,8.7501,8.475,8.7359,2729300.0],["2007-04-03",8.7691,8.7738,8.6932,8.7169,2833300.0],["2007-04-04",8.7406,8.7501,8.6885,8.7501,1457200.0],["2007-04-05",8.7928,8.7928,8.7359,8.7691,2674700.0],["2007-04-09",8.7738,8.826,8.7596,8.7881,1409000.0],["2007-04-10",8.8023,8.8639,8.7549,8.8402,2746200.0],["2007-04-11",8.8544,8.8829,8.7691,8.8355,2827100.0],["2007-04-12",8.8402,8.8687,8.7122,8.7596,1598700.0],["2007-04-13",8.7691,8.8023,8.6647,8.6647,2298500.0],["2007-04-16",8.7027,8.8165,8.6932,8.7643,5352700.0],["2007-04-17",8.7643,8.8971,8.7074,8.8924,2207100.0],["2007-04-18",8.6647,9.0157,8.6647,8.9778,2516800.0],["2007-04-19",8.7501,9.2007,8.7027,8.8592,1141100.0],["2007-04-20",8.9493,8.9872,8.8829,8.9446,3695700.0],["2007-04-23",8.9303,9.0868,8.9161,8.9588,2033600.0],["2007-04-24",8.9683,9.0062,8.8971,8.9778,1999200.0],["2007-04-25",9.0109,9.1532,9.0109,9.0821,1768900.0],["2007-04-26",9.0773,9.1105,8.9493,8.9825,1357900.0],["2007-04-27",8.9825,9.0631,8.9303,9.0394,1643900.0],["2007-04-30",9.0631,9.0773,8.9066,8.9303,2907000.0],["2007-05-01",8.9588,9.1912,8.9019,9.1722,5412600.0],["2007-05-02",9.1722,9.2101,9.0963,9.1817,1847200.0],["2007-05-03",9.0394,9.3477,9.0394,9.3003,2767200.0],["2007-05-04",9.4568,9.4615,9.2291,9.2813,2287100.0],["2007-05-07",9.2955,9.3572,9.2007,9.2623,2397000.0],["2007-05-08",9.3429,9.4852,9.2481,9.4236,3664600.0],["2007-05-09",9.4425,9.5801,9.3572,9.4947,2327000.0],["2007-05-10",9.471,9.4852,9.3334,9.3666,1844200.0],["2007-05-11",9.3666,9.4473,9.3192,9.4236,1462700.0],["2007-05-14",9.414,9.4714,9.3422,9.3949,1437200.0],["2007-05-15",9.414,9.4905,9.3518,9.3805,2109100.0],["2007-05-16",9.3853,9.4475,9.3088,9.3327,1794000.0],["2007-05-17",9.3709,9.3757,9.3135,9.3422,1424900.0],["2007-05-18",9.3614,9.3853,9.3183,9.3566,1258400.0],["2007-05-21",9.2083,9.4188,9.127,9.3566,1543900.0],["2007-05-22",9.3757,9.4475,9.3135,9.3183,1530100.0],["2007-05-23",9.347,9.3949,9.17,9.2035,1592800.0],["2007-05-24",9.2083,9.2514,8.9548,8.9739,3160000.0],["2007-05-25",8.9596,9.0457,8.8447,8.95,2514000.0],["2007-05-29",8.993,9.1318,8.993,9.0791,2314100.0],["2007-05-30",9.1413,9.1413,8.993,9.1222,2001200.0],["2007-05-31",9.1605,9.1605,9.0361,9.0552,2648700.0],["2007-06-01",9.0791,9.1031,8.9261,8.95,2883800.0],["2007-06-04",8.95,8.9739,8.8495,8.9309,2173900.0],["2007-06-05",8.7682,8.9452,8.7491,8.7634,1764000.0],["2007-06-06",8.7443,8.7443,8.5721,8.596,2014600.0],["2007-06-07",8.5864,8.5864,8.2325,8.3377,4482100.0],["2007-06-08",8.3377,8.4334,8.2659,8.3999,2266200.0],["2007-06-11",8.4047,8.596,8.3903,8.5099,2230200.0],["2007-06-12",8.4382,8.4764,8.3473,8.3712,3233500.0],["2007-06-13",8.3951,8.5625,8.3855,8.5577,3651600.0],["2007-06-14",8.5625,8.6247,8.5147,8.5817,2552200.0],["2007-06-15",8.6343,8.7108,8.596,8.6391,1932600.0],["2007-06-18",8.6534,8.6582,8.529,8.5386,1692100.0],["2007-06-19",8.5482,8.5912,8.4716,8.5673,1645800.0],["2007-06-20",8.6199,8.6534,8.2707,8.2803,2605200.0],["2007-06-21",8.2851,8.3616,8.1464,8.2803,2730100.0],["2007-06-22",8.2755,8.2994,8.0746,8.0842,5540600.0],["2007-06-25",8.0937,8.2181,8.0555,8.0937,3010400.0],["2007-06-26",8.1798,8.2946,8.0746,8.0937,3519500.0],["2007-06-27",8.0172,8.2851,8.0076,8.2659,3535400.0],["2007-06-28",8.2659,8.4238,8.1798,8.2803,4205400.0],["2007-06-29",8.3329,8.4094,8.2564,8.3233,2831100.0],["2007-07-02",8.3855,8.486,8.3042,8.4238,2952400.0],["2007-07-03",8.5625,8.5864,8.3903,8.4716,1332100.0],["2007-07-05",8.3664,8.5386,8.3233,8.4477,2341700.0],["2007-07-06",8.4908,8.5243,8.3616,8.5051,3135400.0],["2007-07-09",8.5243,8.5577,8.419,8.4382,3057200.0],["2007-07-10",8.3951,8.4573,8.2899,8.2994,2677800.0],["2007-07-11",8.2946,8.3616,8.242,8.2803,2485300.0],["2007-07-12",8.2994,8.3855,8.2803,8.376,2690500.0],["2007-07-13",8.3807,8.5577,8.3473,8.553,1877900.0],["2007-07-16",8.553,8.5769,8.3138,8.352,2414100.0],["2007-07-17",8.309,8.3233,8.132,8.1846,2557200.0],["2007-07-18",8.1703,8.2468,8.1177,8.1846,3007800.0],["2007-07-19",8.2468,8.4047,8.2325,8.3999,2402600.0],["2007-07-20",8.3903,8.419,8.2229,8.242,2489800.0],["2007-07-23",8.2946,8.3568,8.1751,8.2181,2538700.0],["2007-07-24",8.2612,8.3855,8.1177,8.1224,3633900.0],["2007-07-25",8.199,8.2038,8.0268,8.1511,3070200.0],["2007-07-26",8.0937,8.1559,7.8498,8.022,7327600.0],["2007-07-27",7.9933,8.0603,7.8737,7.8737,3978500.0],["2007-07-30",7.8593,8.022,7.778,7.9598,2885300.0],["2007-07-31",8.022,8.0937,7.8737,7.8833,2469300.0],["2007-08-01",8.0603,8.4956,7.9502,8.1655,2751400.0],["2007-08-02",7.7972,8.1894,7.6536,8.0363,3413400.0],["2007-08-03",7.8067,8.1033,7.6584,7.6584,3434800.0],["2007-08-06",7.7015,7.8737,7.4384,7.8641,3618200.0],["2007-08-07",7.7972,8.0842,7.6967,8.0268,4434500.0],["2007-08-08",8.0172,8.1033,7.8067,7.9311,3503600.0],["2007-08-09",7.9311,7.9311,7.6584,7.7302,4882300.0],["2007-08-10",7.6871,7.8689,7.5819,7.735,3420900.0],["2007-08-13",7.7637,7.8689,7.6871,7.7111,2838600.0],["2007-08-14",7.7352,7.7981,7.5225,7.5225,2428800.0],["2007-08-15",7.5225,7.5999,7.3146,7.3243,3040100.0],["2007-08-16",7.2856,7.508,7.1067,7.4838,3732000.0],["2007-08-17",7.7546,7.9286,7.2131,7.7207,3960500.0],["2007-08-20",7.9721,8.1462,7.9576,8.0736,2887900.0],["2007-08-21",8.064,8.2138,7.9915,8.122,2418800.0],["2007-08-22",8.1945,8.2138,8.0108,8.1655,2464600.0],["2007-08-23",8.2912,8.3637,8.1655,8.2622,2466500.0],["2007-08-24",8.2332,8.2912,8.0688,8.238,2342000.0],["2007-08-27",8.1703,8.1993,7.9334,7.9431,4425400.0],["2007-08-28",7.9093,7.9963,7.7932,7.8271,2061800.0],["2007-08-29",7.8126,7.9721,7.7932,7.9721,1695200.0],["2007-08-30",7.9238,7.9963,7.8126,7.8319,2504700.0],["2007-08-31",7.9044,7.9093,7.7546,7.8416,3223800.0],["2007-09-04",7.8174,7.9528,7.7932,7.8948,2239500.0],["2007-09-05",7.8851,7.8851,7.7642,7.8368,2060000.0],["2007-09-06",7.8416,7.9286,7.7787,7.9093,1499600.0],["2007-09-07",7.8174,7.8658,7.7014,7.7352,2155800.0],["2007-09-10",7.8029,7.8319,7.682,7.7256,2316900.0],["2007-09-11",7.8077,7.8464,7.7546,7.8319,1388600.0],["2007-09-12",7.8319,7.9383,7.7836,7.8416,1820600.0],["2007-09-13",7.8706,7.8754,7.7401,7.7691,1203300.0],["2007-09-14",7.7352,7.8368,7.7304,7.8029,2142000.0],["2007-09-17",7.7691,7.8126,7.653,7.7642,1840000.0],["2007-09-18",7.8223,7.9044,7.6724,7.8658,3273600.0],["2007-09-19",7.8899,8.0446,7.8899,8.0205,1873200.0],["2007-09-20",7.9963,8.0736,7.8658,7.8899,1689200.0],["2007-09-21",7.9866,8.035,7.8899,8.0108,2284100.0],["2007-09-24",8.0108,8.0785,7.9093,7.9528,2898700.0],["2007-09-25",7.8996,7.9818,7.8754,7.9093,2349100.0],["2007-09-26",7.977,8.0253,7.9044,7.9576,2018200.0],["2007-09-27",7.9334,7.9818,7.8561,7.8899,1248200.0],["2007-09-28",7.8126,7.9044,7.7256,7.7497,2337800.0],["2007-10-01",7.8996,7.9431,7.8126,7.9286,2471600.0],["2007-10-02",7.9044,8.006,7.9044,7.9625,1646100.0],["2007-10-03",7.9625,7.9673,7.8754,7.9625,1888900.0],["2007-10-04",7.977,8.0156,7.8851,7.9625,1427600.0],["2007-10-05",8.0205,8.1752,7.9915,8.1558,3023700.0],["2007-10-08",8.3347,8.4459,8.1945,8.2187,3247900.0],["2007-10-09",8.2525,8.3105,8.1703,8.3009,2191400.0],["2007-10-10",8.3009,8.3105,8.151,8.1897,1391100.0],["2007-10-11",8.2525,8.2767,7.9963,8.1172,5233000.0],["2007-10-12",8.1413,8.2525,8.1268,8.18,2135200.0],["2007-10-15",8.2332,8.2332,8.0108,8.0495,2771200.0],["2007-10-16",8.035,8.0785,7.8996,7.9479,2383800.0],["2007-10-17",7.9528,8.0301,7.8416,7.9189,1665900.0],["2007-10-18",7.8851,7.9818,7.8754,7.9093,1794200.0],["2007-10-19",7.9141,7.9141,7.6869,7.7207,2707200.0],["2007-10-22",7.7111,7.8223,7.6627,7.8126,1933900.0],["2007-10-23",7.8174,7.8754,7.6627,7.7594,2565000.0],["2007-10-24",7.7642,7.8416,7.6289,7.7546,2422100.0],["2007-10-25",7.7642,7.8899,7.7159,7.8609,1654200.0],["2007-10-26",8.0108,8.0301,7.8513,7.9431,1457400.0],["2007-10-29",7.9818,8.0205,7.9189,7.9479,1316200.0],["2007-10-30",7.9576,8.0736,7.8658,8.0108,2185600.0],["2007-10-31",8.0495,8.1123,7.9818,8.1026,2767400.0],["2007-11-01",8.0833,8.18,7.9383,8.0591,3065100.0],["2007-11-02",8.2525,8.2815,8.0108,8.2719,6933100.0],["2007-11-05",8.3637,8.5619,8.267,8.5281,5273700.0],["2007-11-06",8.4411,8.8133,8.4411,8.8037,4957300.0],["2007-11-07",8.8278,8.8278,8.6635,8.7311,4251100.0],["2007-11-08",8.7746,8.968,8.7021,8.9487,5106100.0],["2007-11-09",8.823,9.0067,8.8085,8.8085,5105300.0],["2007-11-12",8.7505,8.9052,8.5426,8.5426,4361700.0],["2007-11-13",8.5958,8.678,8.4217,8.6635,3951000.0],["2007-11-14",8.7806,8.8099,8.6976,8.7025,4903800.0],["2007-11-15",8.6488,8.7367,8.6146,8.7074,3395200.0],["2007-11-16",8.766,8.766,8.5414,8.6195,3687300.0],["2007-11-19",8.5805,8.6781,8.5268,8.5756,2852500.0],["2007-11-20",8.6,8.6927,8.5414,8.6781,1964400.0],["2007-11-21",8.6146,8.722,8.517,8.5219,2416900.0],["2007-11-23",8.6195,8.6195,8.4585,8.5366,975300.0],["2007-11-26",8.5414,8.639,8.4926,8.5121,2682000.0],["2007-11-27",8.5414,8.5756,8.3706,8.4926,2687800.0],["2007-11-28",8.5414,8.6049,8.4585,8.6049,1690000.0],["2007-11-29",8.5658,8.6146,8.4829,8.5902,2498000.0],["2007-11-30",8.6781,8.7123,8.5756,8.7123,2750200.0],["2007-12-03",8.6439,8.7806,8.6439,8.7562,1797800.0],["2007-12-04",8.6879,8.8196,8.6879,8.8196,1877200.0],["2007-12-05",8.7855,8.9319,8.7855,8.9173,2079800.0],["2007-12-06",8.8782,8.9026,8.7123,8.8245,2657700.0],["2007-12-07",8.805,8.8636,8.7269,8.8636,2298600.0],["2007-12-10",8.8636,8.927,8.8538,8.9075,1306000.0],["2007-12-11",8.9026,8.9563,8.7269,8.7952,2525700.0],["2007-12-12",9.0051,9.0051,8.6976,8.7855,3244100.0],["2007-12-13",8.7269,8.9807,8.7171,8.9661,3581800.0],["2007-12-14",8.9026,8.9563,8.8587,8.9465,3230500.0],["2007-12-17",8.9221,8.9368,8.7415,8.8636,1969400.0],["2007-12-18",8.9075,8.9709,8.8001,8.8831,2889400.0],["2007-12-19",8.9368,8.9368,8.7464,8.8343,2944300.0],["2007-12-20",8.8392,8.8831,8.1754,8.4633,7280000.0],["2007-12-21",8.5463,8.7123,8.3413,8.4829,4268100.0],["2007-12-24",8.5561,8.639,8.4536,8.6146,1399000.0],["2007-12-26",8.5658,8.6049,8.5121,8.5902,1006700.0],["2007-12-27",8.5951,8.6146,8.4975,8.5512,1554800.0],["2007-12-28",8.561,8.5854,8.4877,8.5268,960000.0],["2007-12-31",8.517,8.517,8.3413,8.3608,1338700.0],["2008-01-02",8.3462,8.4682,8.1998,8.2339,2176200.0],["2008-01-03",8.2437,8.2974,8.1119,8.1412,2657800.0],["2008-01-04",8.1363,8.1461,8.0338,8.0631,3254100.0],["2008-01-07",8.0973,8.1607,8.0045,8.1119,2884600.0],["2008-01-08",8.1217,8.3023,8.1022,8.1656,2562600.0],["2008-01-09",8.19,8.2876,8.1461,8.2876,2465800.0],["2008-01-10",8.2632,8.3364,8.1803,8.2828,2556400.0],["2008-01-11",8.1949,8.3364,8.1803,8.2095,1488800.0],["2008-01-14",8.2876,8.2876,8.1607,8.1754,1912500.0],["2008-01-15",8.0924,8.1949,8.0192,8.0192,2442900.0],["2008-01-16",8.0192,8.151,7.985,8.0778,2940900.0],["2008-01-17",8.0143,8.0534,7.7995,7.8142,3440000.0],["2008-01-18",7.8142,7.9411,7.6775,7.7507,3477600.0],["2008-01-22",7.2724,7.6678,7.1114,7.5457,4071200.0],["2008-01-23",7.2968,7.741,7.2871,7.7263,3799100.0],["2008-01-24",7.7507,7.7849,7.4823,7.5213,2512200.0],["2008-01-25",7.6043,7.6238,7.4188,7.4823,3922100.0],["2008-01-28",7.5018,7.78,7.4969,7.7117,3134200.0],["2008-01-29",7.7703,7.78,7.619,7.6873,2409100.0],["2008-01-30",7.6922,7.8581,7.6531,7.6971,2440600.0],["2008-01-31",7.6141,7.8679,7.575,7.8044,2443900.0],["2008-02-01",7.7849,7.8825,7.7556,7.8825,2857100.0],["2008-02-04",7.8776,8.0387,7.8386,7.9753,2167000.0],["2008-02-05",7.8825,7.9313,7.7019,7.7556,1986100.0],["2008-02-06",7.8044,7.8435,7.6971,7.7361,1263500.0],["2008-02-07",7.6775,7.7459,7.5994,7.6922,1833700.0],["2008-02-08",7.6238,7.6922,7.5702,7.6043,1580900.0],["2008-02-11",7.619,7.619,7.4872,7.5506,1605400.0],["2008-02-12",7.6043,7.6824,7.5457,7.6531,1827600.0],["2008-02-13",7.783,7.783,7.6102,7.6497,1585000.0],["2008-02-14",7.6546,7.7484,7.5213,7.546,1736600.0],["2008-02-15",7.5311,7.5707,7.4719,7.5558,1796300.0],["2008-02-19",7.6349,7.6842,7.5855,7.6299,2119800.0],["2008-02-20",7.6151,7.6694,7.541,7.6694,2236000.0],["2008-02-21",7.7089,7.7089,7.4669,7.4966,2042500.0],["2008-02-22",7.4916,7.5805,7.4324,7.5756,1687500.0],["2008-02-25",7.5953,7.6299,7.5065,7.6003,1922200.0],["2008-02-26",7.6052,7.6349,7.5114,7.5707,2853900.0],["2008-02-27",7.5657,7.5855,7.4472,7.5262,2836800.0],["2008-02-28",7.5558,7.6497,7.4719,7.541,2560800.0],["2008-02-29",7.5361,7.5361,7.2052,7.2497,3574800.0],["2008-03-03",7.22,7.3336,7.0472,7.1657,4965300.0],["2008-03-04",7.0916,7.2497,7.0916,7.2003,5172100.0],["2008-03-05",7.2299,7.2645,7.062,7.1608,2475600.0],["2008-03-06",7.1114,7.2101,6.9533,7.0422,3856800.0],["2008-03-07",7.0373,7.0521,6.9385,7.0126,4413700.0],["2008-03-10",7.0324,7.0768,6.9632,7.0521,4173900.0],["2008-03-11",7.2052,7.2052,7.0867,7.1904,3180900.0],["2008-03-12",7.1855,7.22,7.0077,7.0126,4607300.0],["2008-03-13",6.9435,6.9682,6.8595,6.9138,7071700.0],["2008-03-14",6.9484,6.9484,6.7657,6.8694,11047400.0],["2008-03-17",6.8595,6.8743,6.6719,6.8348,5050700.0],["2008-03-18",6.9138,7.0077,6.8546,6.9978,2988700.0],["2008-03-19",7.062,7.1114,6.8891,6.8941,4683500.0],["2008-03-20",6.9385,7.0373,6.8595,6.9929,5619100.0],["2008-03-24",7.0126,7.0274,6.8546,6.8694,6169600.0],["2008-03-25",6.8447,7.0817,6.8447,7.0324,5104000.0],["2008-03-26",7.0077,7.1311,6.978,7.0225,3167400.0],["2008-03-27",7.0225,7.141,6.9929,7.0077,3689900.0],["2008-03-28",7.0669,7.0817,6.9237,6.9385,2789100.0],["2008-03-31",6.9237,7.0571,6.8694,7.0472,2487900.0],["2008-04-01",7.0126,7.2497,7.0126,7.2398,3012700.0],["2008-04-02",7.2842,7.4423,7.2645,7.4274,2874800.0],["2008-04-03",7.3632,7.4027,7.2743,7.3188,3773500.0],["2008-04-04",7.3188,7.5065,7.3139,7.3781,2804600.0],["2008-04-07",7.4423,7.5361,7.3435,7.4768,2560100.0],["2008-04-08",7.4373,7.5361,7.4225,7.4818,1708800.0],["2008-04-09",7.4669,7.5608,7.4571,7.4818,1951400.0],["2008-04-10",7.4719,7.5163,7.4027,7.4225,2702800.0],["2008-04-11",7.3879,7.541,7.3682,7.4521,2523700.0],["2008-04-14",7.4669,7.5213,7.4324,7.4768,1966300.0],["2008-04-15",7.5361,7.5805,7.4916,7.5361,2893200.0],["2008-04-16",7.546,7.6546,7.5213,7.6299,3027500.0],["2008-04-17",7.625,7.6941,7.6052,7.6398,2222700.0],["2008-04-18",7.7682,7.7929,7.7139,7.7484,2627100.0],["2008-04-21",7.7534,7.7583,7.5855,7.6497,2033200.0],["2008-04-22",7.6299,7.6546,7.5608,7.6102,1877400.0],["2008-04-23",7.6546,7.6694,7.5707,7.6398,2685900.0],["2008-04-24",7.6349,7.7188,7.5657,7.625,2109000.0],["2008-04-25",7.6744,7.7336,7.6398,7.6892,1819300.0],["2008-04-28",7.6892,7.9262,7.6497,7.7484,2227800.0],["2008-04-29",7.7682,7.7978,7.6991,7.7139,2015400.0],["2008-04-30",7.7386,7.7386,7.4669,7.5163,3661800.0],["2008-05-01",7.8423,7.8423,7.5608,7.6793,3852600.0],["2008-05-02",7.7534,7.8225,7.6941,7.7633,2700700.0],["2008-05-05",7.7188,7.7534,7.62,7.6744,1884700.0],["2008-05-06",7.6991,7.6991,7.5361,7.625,2130300.0],["2008-05-07",7.6151,7.6546,7.4719,7.4867,2493800.0],["2008-05-08",7.5213,7.6349,7.4867,7.6003,2192200.0],["2008-05-09",7.5805,7.5805,7.4867,7.5213,1690100.0],["2008-05-12",7.5805,7.6694,7.4916,7.6546,1978900.0],["2008-05-13",7.625,7.7435,7.5805,7.7188,2929600.0],["2008-05-14",7.8003,7.9352,7.6453,7.8852,5423100.0],["2008-05-15",7.9052,7.9052,7.7953,7.8502,1906700.0],["2008-05-16",7.8352,7.9702,7.8003,7.9202,2253100.0],["2008-05-19",7.9402,7.9702,7.9002,7.9302,2072200.0],["2008-05-20",7.9052,8.0601,7.8852,8.0101,4143300.0],["2008-05-21",8.0351,8.0351,7.9252,7.9851,4893800.0],["2008-05-22",8.0101,8.175,7.9502,8.15,4329100.0],["2008-05-23",8.1251,8.16,7.9901,8.16,5469800.0],["2008-05-27",8.1151,8.3649,8.1151,8.3549,4879900.0],["2008-05-28",8.3699,8.4349,8.28,8.4349,6013800.0],["2008-05-29",8.3999,8.6198,8.3599,8.5748,7150000.0],["2008-05-30",8.6198,8.6198,8.3899,8.4649,6958500.0],["2008-06-02",8.4149,8.4948,8.3199,8.4299,5397500.0],["2008-06-03",8.4748,8.4748,8.225,8.3449,5314000.0],["2008-06-04",8.305,8.6198,8.305,8.4798,4299100.0],["2008-06-05",8.4948,8.6248,8.4349,8.5448,3509500.0],["2008-06-06",8.4898,8.5398,8.3,8.3149,2964700.0],["2008-06-09",8.3349,8.4698,8.3249,8.4499,2110100.0],["2008-06-10",8.4449,8.4499,8.3199,8.4099,2515600.0],["2008-06-11",8.3999,8.4299,8.26,8.26,3771700.0],["2008-06-12",8.285,8.285,8.18,8.22,2999600.0],["2008-06-13",8.255,8.3549,8.18,8.275,1950400.0],["2008-06-16",8.275,8.295,8.1051,8.275,2160900.0],["2008-06-17",8.3249,8.3249,8.22,8.255,2033500.0],["2008-06-18",8.235,8.295,8.145,8.24,3224200.0],["2008-06-19",8.245,8.275,8.195,8.255,2795400.0],["2008-06-20",8.195,8.29,8.0651,8.0701,3441800.0],["2008-06-23",8.1201,8.215,8.0801,8.1001,2787200.0],["2008-06-24",8.0851,8.1101,7.9752,8.0101,3093200.0],["2008-06-25",8.0651,8.1251,7.9801,8.1001,2551500.0],["2008-06-26",7.9951,8.0601,7.9002,7.9402,2983700.0],["2008-06-27",7.9352,8.0451,7.7453,7.7653,4064700.0],["2008-06-30",7.7603,8.0851,7.7203,8.0201,5070700.0],["2008-07-01",7.8952,8.0801,7.8652,8.0101,5542900.0],["2008-07-02",8.0701,8.1301,7.9951,8.0001,2699700.0],["2008-07-03",8.0601,8.1051,7.9152,7.9452,1365300.0],["2008-07-07",7.9302,8.0101,7.8053,7.9002,3210000.0],["2008-07-08",7.8552,7.9851,7.7653,7.9102,3862000.0],["2008-07-09",7.9002,8.0601,7.8452,7.9951,2887800.0],["2008-07-10",8.0101,8.0851,7.9702,8.0351,3317700.0],["2008-07-11",7.9302,8.0901,7.8902,7.9652,3019500.0],["2008-07-14",7.9801,8.0651,7.8452,7.8502,2318800.0],["2008-07-15",7.8053,7.8602,7.7003,7.7753,2802300.0],["2008-07-16",7.7703,7.8352,7.6503,7.7053,2837100.0],["2008-07-17",7.7303,7.7403,7.6004,7.6803,2586100.0],["2008-07-18",7.6703,7.8053,7.5404,7.6653,3176900.0],["2008-07-21",7.6703,7.8103,7.6304,7.8103,2324000.0],["2008-07-22",7.8003,7.8702,7.7353,7.8202,1981500.0],["2008-07-23",7.8152,7.8452,7.6553,7.7103,1708800.0],["2008-07-24",7.7653,7.7653,7.5954,7.6254,2207700.0],["2008-07-25",7.8502,7.8502,7.5454,7.5904,1698400.0],["2008-07-28",7.5854,7.6404,7.5154,7.5704,1439900.0],["2008-07-29",7.5404,7.6254,7.5204,7.5754,2506300.0],["2008-07-30",7.6054,7.8153,7.5654,7.7953,1831000.0],["2008-07-31",7.8053,7.8852,7.7303,7.8802,1970700.0],["2008-08-01",7.8902,7.8902,7.6553,7.6553,1997600.0],["2008-08-04",7.6903,7.7003,7.5804,7.6004,1703500.0],["2008-08-05",7.6004,7.7903,7.5654,7.7503,3494000.0],["2008-08-06",7.9901,8.3149,7.8852,8.0101,4962300.0],["2008-08-07",8.0201,8.1051,7.8902,7.9102,2885800.0],["2008-08-08",7.9702,8.1351,7.8852,8.1201,2801900.0],["2008-08-11",8.0901,8.29,8.0251,8.29,1624300.0],["2008-08-12",8.23,8.26,8.0001,8.0701,2400500.0],["2008-08-13",8.1019,8.1323,8.0413,8.0716,2128600.0],["2008-08-14",7.9907,8.0615,7.92,8.0564,2218300.0],["2008-08-15",8.0767,8.1626,7.9857,8.0059,3663200.0],["2008-08-18",8.0362,8.0767,7.8795,7.9453,2276300.0],["2008-08-19",7.9351,8.0413,7.8694,8.0312,1923500.0],["2008-08-20",8.0362,8.0716,7.9705,8.016,2306900.0],["2008-08-21",7.9705,8.107,7.9604,8.0868,2219100.0],["2008-08-22",8.1171,8.1525,8.0615,8.1272,1636100.0],["2008-08-25",8.112,8.1424,8.0666,8.0817,3018900.0],["2008-08-26",8.0666,8.1828,8.0564,8.1626,2262300.0],["2008-08-27",8.1323,8.1575,7.9857,8.0059,3270200.0],["2008-08-28",8.0362,8.1575,7.9857,8.1575,2371200.0],["2008-08-29",8.112,8.1373,8.011,8.0261,1521000.0],["2008-09-02",8.0615,8.1474,7.9048,7.9301,3289700.0],["2008-09-03",7.925,7.9655,7.8442,7.925,2786600.0],["2008-09-04",7.8947,7.9604,7.8694,7.9301,3118500.0],["2008-09-05",7.92,7.9604,7.7886,7.9604,3183300.0],["2008-09-08",8.0059,8.1272,7.9857,8.1019,2837700.0],["2008-09-09",8.0918,8.1626,7.7178,7.733,4426900.0],["2008-09-10",7.7684,7.9351,7.7178,7.8998,3004100.0],["2008-09-11",7.8694,7.8694,7.5915,7.7279,3713700.0],["2008-09-12",7.6976,7.8644,7.6824,7.8088,3433800.0],["2008-09-15",7.6471,7.7886,7.5611,7.5662,3402100.0],["2008-09-16",7.4146,7.546,7.1416,7.5156,4746100.0],["2008-09-17",7.4095,7.4904,7.1214,7.1416,4601400.0],["2008-09-18",7.2023,7.3792,6.99,7.0658,6019300.0],["2008-09-19",7.2983,7.6824,6.9344,7.4954,6250400.0],["2008-09-22",7.5156,7.5611,7.3893,7.4146,2352600.0],["2008-09-23",7.4449,7.5005,7.1568,7.1972,3515500.0],["2008-09-24",7.2326,7.3792,7.0759,7.3438,3149700.0],["2008-09-25",7.3842,7.546,7.3084,7.4954,3160500.0],["2008-09-26",7.4954,7.5409,7.3438,7.4853,2699500.0],["2008-09-29",7.4095,7.455,7.1366,7.1871,4105000.0],["2008-09-30",7.3236,7.364,7.1871,7.364,3661400.0],["2008-10-01",7.3034,7.3337,7.1366,7.2781,3930700.0],["2008-10-02",7.2124,7.2781,6.9748,7.0709,3676300.0],["2008-10-03",7.1517,7.2225,6.8232,6.8738,3329100.0],["2008-10-06",6.7423,6.9849,6.1358,6.434,5497100.0],["2008-10-07",6.4896,6.5756,5.9033,5.9286,7613500.0],["2008-10-08",5.8326,5.9792,5.6709,5.7669,8154600.0],["2008-10-09",5.7467,5.782,5.1199,5.1199,7619600.0],["2008-10-10",4.286,5.0694,4.286,4.5892,10917900.0],["2008-10-13",4.8015,5.2008,4.6752,5.2008,5577800.0],["2008-10-14",5.3625,5.4889,5.125,5.4586,7245800.0],["2008-10-15",5.3828,5.5445,4.8015,4.8217,6024800.0],["2008-10-16",4.8369,5.221,4.6651,5.1907,8193400.0],["2008-10-17",5.0947,5.5293,4.9077,5.1553,6522600.0],["2008-10-20",5.2615,5.6152,5.0846,5.6152,5110500.0],["2008-10-21",5.5849,5.7517,5.3777,5.59,4796000.0],["2008-10-22",5.4535,5.5243,5.0795,5.2766,5100600.0],["2008-10-23",5.3069,5.5394,5.0795,5.4485,6654100.0],["2008-10-24",5.0997,5.4181,4.9329,5.312,6152700.0],["2008-10-27",5.2362,5.403,5.0643,5.1199,4955100.0],["2008-10-28",5.2513,5.7618,5.0744,5.7618,4912600.0],["2008-10-29",5.7315,5.9033,5.6001,5.6456,5533400.0],["2008-10-30",5.8124,5.9337,5.6051,5.9135,4358400.0],["2008-10-31",5.868,6.0196,5.7315,5.8225,5116300.0],["2008-11-03",5.9387,6.06,5.7517,5.9589,3817900.0],["2008-11-04",6.06,6.1308,5.7972,5.8983,4097600.0],["2008-11-05",6.3077,6.3734,5.9741,6.1257,5171200.0],["2008-11-06",6.1207,6.1763,5.7163,5.7871,4295000.0],["2008-11-07",5.8781,6.1561,5.7921,6.1459,3858100.0],["2008-11-10",6.2622,6.2672,5.8225,5.969,2954500.0],["2008-11-11",5.8983,6.2369,5.8376,6.0802,4099400.0],["2008-11-12",6.0407,6.1023,5.82,5.8816,3499900.0],["2008-11-13",5.9381,6.2255,5.6147,6.2255,6075100.0],["2008-11-14",6.1228,6.4051,5.9124,6.0818,4112200.0],["2008-11-17",6.0151,6.1793,5.8816,5.9637,4421400.0],["2008-11-18",5.9432,6.1947,5.8919,6.1485,5772500.0],["2008-11-19",6.1177,6.3281,5.9124,5.9124,4909200.0],["2008-11-20",5.8303,6.1177,5.6712,5.743,7275000.0],["2008-11-21",5.7995,6.1742,5.6353,6.1536,7718600.0],["2008-11-24",6.2665,6.4667,6.051,6.3281,5286000.0],["2008-11-25",6.0305,6.6309,6.0305,6.4154,5754300.0],["2008-11-26",5.9175,6.4205,5.7738,6.4,5029800.0],["2008-11-28",6.4924,6.6463,6.3949,6.6361,1377800.0],["2008-12-01",6.477,6.5232,6.2101,6.2563,5388700.0],["2008-12-02",6.2871,6.3795,6.128,6.3487,5048100.0],["2008-12-03",6.2358,6.6412,6.2358,6.595,4984300.0],["2008-12-04",6.4975,6.7695,6.2768,6.4308,8300600.0],["2008-12-05",6.3589,6.6001,6.1434,6.5693,5089800.0],["2008-12-08",6.7028,6.8054,6.4154,6.6053,5113400.0],["2008-12-09",6.5386,6.6823,6.4205,6.4616,3913400.0],["2008-12-10",6.5591,6.6207,6.4154,6.5232,3834200.0],["2008-12-11",6.4616,6.6515,6.3743,6.441,3185000.0],["2008-12-12",6.2871,6.5386,6.2255,6.5283,4341100.0],["2008-12-15",6.5437,6.5899,6.2152,6.3281,3181100.0],["2008-12-16",6.4154,6.5437,6.3538,6.5232,5465900.0],["2008-12-17",6.4975,6.5437,6.3897,6.4205,4653200.0],["2008-12-18",6.4564,6.4872,6.246,6.2973,6054300.0],["2008-12-19",6.3333,6.5283,6.2768,6.3743,6684300.0],["2008-12-22",6.4308,6.4564,6.2101,6.3333,2883100.0],["2008-12-23",6.3795,6.3846,6.1228,6.1742,2724700.0],["2008-12-24",6.1844,6.1998,6.1074,6.1947,899700.0],["2008-12-26",6.2204,6.2358,6.1485,6.2101,1051600.0],["2008-12-29",6.1588,6.2204,6.128,6.2152,2605500.0],["2008-12-30",6.2614,6.3897,6.2614,6.3538,2375200.0],["2008-12-31",6.3487,6.5026,6.2665,6.477,2909100.0],["2009-01-02",6.5488,6.6361,6.4205,6.595,2395400.0],["2009-01-05",6.5847,6.79,6.4872,6.7438,3931600.0],["2009-01-06",6.7746,6.8465,6.595,6.6258,2969500.0],["2009-01-07",6.5796,6.6258,6.4975,6.5283,3247900.0],["2009-01-08",6.5283,6.7182,6.4667,6.7028,3813300.0],["2009-01-09",6.7079,6.7849,6.5591,6.595,3958700.0],["2009-01-12",6.6566,6.6566,6.4975,6.5693,3162800.0],["2009-01-13",6.554,6.554,6.4256,6.4872,3562800.0],["2009-01-14",6.4154,6.4718,6.2768,6.3795,3842600.0],["2009-01-15",6.3846,6.441,6.2614,6.4359,4427600.0],["2009-01-16",6.5693,6.6309,6.4616,6.5386,4103800.0],["2009-01-20",6.5591,6.6207,6.3692,6.3795,4498800.0],["2009-01-21",6.4975,6.4975,6.323,6.4616,4059600.0],["2009-01-22",6.4205,6.6155,6.3076,6.5437,4604600.0],["2009-01-23",6.4205,6.6925,6.4154,6.6617,4929600.0],["2009-01-26",6.7285,6.9799,6.6566,6.9132,5222800.0],["2009-01-27",6.9286,7.0056,6.8414,6.9799,3267700.0],["2009-01-28",7.0826,7.0826,6.9337,7.0415,3264300.0],["2009-01-29",7.0107,7.1442,6.903,7.0005,3518800.0],["2009-01-30",7.0672,7.0672,6.8157,6.867,3603400.0],["2009-02-02",6.8003,7.1236,6.7798,7.098,4979900.0],["2009-02-03",7.1236,7.2366,7.0467,7.1852,3724800.0],["2009-02-04",7.1955,7.3238,7.0928,7.175,4686000.0],["2009-02-05",7.139,7.37,7.1031,7.3392,5221800.0],["2009-02-06",7.1082,7.411,7.1082,7.3854,5117400.0],["2009-02-09",7.4418,7.4572,7.2006,7.293,2541600.0],["2009-02-10",7.216,7.293,6.9029,6.9389,5199900.0],["2009-02-11",7.0118,7.0378,6.8192,6.8504,4381900.0],["2009-02-12",6.7567,6.9076,6.6942,6.8816,4947300.0],["2009-02-13",6.8192,6.9753,6.8192,6.8348,4029500.0],["2009-02-17",6.7619,6.7775,6.5276,6.5381,4580600.0],["2009-02-18",6.5693,6.5849,6.3455,6.3715,7274400.0],["2009-02-19",6.4131,6.4912,6.283,6.3455,5901900.0],["2009-02-20",6.2622,6.3246,6.0175,6.1581,5377100.0],["2009-02-23",6.1581,6.2622,6.0331,6.0696,6935900.0],["2009-02-24",6.1268,6.2309,6.0123,6.1841,5491600.0],["2009-02-25",6.1372,6.1372,5.1326,5.4761,18893700.0],["2009-02-26",5.6427,5.9602,5.4761,5.5178,7780900.0],["2009-02-27",5.4918,5.5126,5.3096,5.372,7741800.0],["2009-03-02",5.294,5.3512,5.0024,5.0181,5903300.0],["2009-03-03",5.0753,5.2315,4.7474,4.7786,5764000.0],["2009-03-04",4.8775,5.0337,4.789,4.9556,3475900.0],["2009-03-05",4.8671,4.9244,4.5964,4.6589,4626300.0],["2009-03-06",4.6901,4.94,4.5079,4.6224,4882100.0],["2009-03-09",4.5704,4.789,4.5548,4.7161,8693300.0],["2009-03-10",4.8046,4.9087,4.737,4.8411,3292200.0],["2009-03-11",4.8931,4.9296,4.7422,4.8411,6291100.0],["2009-03-12",4.8463,5.1326,4.8098,5.0701,5535900.0],["2009-03-13",5.1013,5.3304,5.1013,5.2783,7139600.0],["2009-03-16",5.3304,5.4866,5.2575,5.2575,6669600.0],["2009-03-17",5.2992,5.3981,5.1898,5.3148,6015000.0],["2009-03-18",5.2939,5.4918,5.1898,5.4241,6397300.0],["2009-03-19",5.4033,5.4605,5.3564,5.4085,3292400.0],["2009-03-20",5.4918,5.5594,5.4085,5.4501,6034800.0],["2009-03-23",5.497,5.6167,5.4345,5.6167,5061100.0],["2009-03-24",5.5698,5.6219,5.4189,5.4345,3632100.0],["2009-03-25",5.4813,5.5178,5.2523,5.3564,4348500.0],["2009-03-26",5.4553,5.4553,5.2835,5.372,4466500.0],["2009-03-27",5.32,5.3512,5.2731,5.294,2156000.0],["2009-03-30",5.2055,5.3096,5.1638,5.2627,5689400.0],["2009-03-31",5.3512,5.5438,5.3044,5.4293,6128000.0],["2009-04-01",5.3616,5.3824,5.169,5.3512,3478200.0],["2009-04-02",5.3824,5.523,5.3512,5.4449,3123500.0],["2009-04-03",5.4449,5.5126,5.3824,5.497,2574500.0],["2009-04-06",5.4918,5.575,5.4137,5.4605,2786300.0],["2009-04-07",5.4137,5.4709,5.346,5.3616,2315000.0],["2009-04-08",5.3668,5.4085,5.2992,5.3408,3630300.0],["2009-04-09",5.4605,5.4761,5.2887,5.3252,3217700.0],["2009-04-13",5.3148,5.3616,5.2575,5.2992,2367300.0],["2009-04-14",5.2575,5.3304,5.2159,5.2679,3875600.0],["2009-04-15",5.3304,5.3512,5.2471,5.2992,2959700.0],["2009-04-16",5.3512,5.3772,5.2992,5.3512,3430200.0],["2009-04-17",5.372,5.5022,5.3564,5.4761,6189900.0],["2009-04-20",5.4241,5.4553,5.372,5.4241,3300400.0],["2009-04-21",5.4397,5.5074,5.3876,5.4345,2783900.0],["2009-04-22",5.3929,5.4657,5.3408,5.3668,3169200.0],["2009-04-23",5.3408,5.3824,5.2627,5.3096,4019700.0],["2009-04-24",5.3512,5.3981,5.2679,5.3668,2913100.0],["2009-04-27",5.2887,5.5855,5.2887,5.5542,5659800.0],["2009-04-28",5.5542,5.6479,5.4761,5.5907,3573800.0],["2009-04-29",5.4657,5.5959,5.372,5.5698,4772000.0],["2009-04-30",5.6063,5.6219,5.4293,5.5386,3817700.0],["2009-05-01",5.5282,5.7312,5.5126,5.7312,4034600.0],["2009-05-04",5.9342,5.9342,5.6583,5.7104,3415300.0],["2009-05-05",5.6948,5.7364,5.5803,5.6063,5324300.0],["2009-05-06",5.6375,5.752,5.5803,5.6427,3000200.0],["2009-05-07",5.7156,5.7156,5.6167,5.6479,2412500.0],["2009-05-08",5.6948,5.8145,5.6531,5.6896,3195900.0],["2009-05-11",5.6375,5.7052,5.6063,5.6167,2727400.0],["2009-05-12",5.6167,5.6687,5.523,5.5594,2878400.0],["2009-05-13",5.517,5.6442,5.3845,5.4004,3640300.0],["2009-05-14",5.4269,5.4693,5.3633,5.4269,2696800.0],["2009-05-15",5.4004,5.4269,5.2997,5.3262,3263800.0],["2009-05-18",5.411,5.4958,5.3315,5.4428,3555200.0],["2009-05-19",5.464,5.5488,5.411,5.4693,3238300.0],["2009-05-20",5.5064,5.5223,5.2573,5.2785,5845600.0],["2009-05-21",5.2732,5.2891,5.1937,5.2096,2978600.0],["2009-05-22",5.2043,5.2838,5.1831,5.2202,2005400.0],["2009-05-26",5.2414,5.3368,5.1831,5.2997,3555600.0],["2009-05-27",5.3156,5.3315,5.1725,5.1778,2404500.0],["2009-05-28",5.2308,5.3792,5.2096,5.3527,2854500.0],["2009-05-29",5.3792,5.3951,5.2414,5.3633,3403600.0],["2009-06-01",5.4163,5.5117,5.3739,5.4428,4368600.0],["2009-06-02",5.4269,5.4693,5.3686,5.4269,6337300.0],["2009-06-03",5.4216,5.4375,5.2626,5.3262,2904900.0],["2009-06-04",5.3633,5.3633,5.2997,5.3103,2292900.0],["2009-06-05",5.3739,5.3739,5.2732,5.2944,3615600.0],["2009-06-08",5.305,5.4375,5.2944,5.3792,4248500.0],["2009-06-09",5.4004,5.4216,5.2997,5.3209,4687400.0],["2009-06-10",5.3686,5.4269,5.3156,5.3951,5853000.0],["2009-06-11",5.3951,5.6548,5.3951,5.5859,6147100.0],["2009-06-12",5.5541,5.6866,5.5223,5.6495,3511800.0],["2009-06-15",5.5912,5.6336,5.5011,5.5435,2500700.0],["2009-06-16",5.57,5.6124,5.5011,5.5488,2964000.0],["2009-06-17",5.5382,5.623,5.517,5.5647,4178900.0],["2009-06-18",5.5753,5.7078,5.5753,5.6866,2276600.0],["2009-06-19",5.7396,5.8032,5.6707,5.6972,8632000.0],["2009-06-22",5.6601,5.9145,5.6601,5.8562,7671800.0],["2009-06-23",5.8615,5.8827,5.6336,5.6654,5234200.0],["2009-06-24",5.7025,5.7555,5.6495,5.7237,3862100.0],["2009-06-25",5.7184,5.8827,5.6707,5.8562,3948400.0],["2009-06-26",5.8562,5.888,5.8244,5.8615,5386500.0],["2009-06-29",5.8986,5.9569,5.8403,5.9569,3281500.0],["2009-06-30",5.9728,6.0417,5.8085,5.8721,4148300.0],["2009-07-01",5.8403,6.0046,5.8085,5.9357,4057100.0],["2009-07-02",5.9092,5.9251,5.7979,5.7979,4780300.0],["2009-07-06",5.7767,5.9304,5.7767,5.9198,3570800.0],["2009-07-07",5.8721,5.9357,5.7979,5.7979,5634500.0],["2009-07-08",5.8297,5.8668,5.6601,5.7237,3581900.0],["2009-07-09",5.7343,5.7555,5.6442,5.7131,1845400.0],["2009-07-10",5.676,5.8032,5.6495,5.7873,5953400.0],["2009-07-13",5.7979,5.8933,5.7343,5.888,2580500.0],["2009-07-14",5.8827,5.941,5.8403,5.9357,3517100.0],["2009-07-15",5.9781,5.9887,5.8668,5.9834,3562900.0],["2009-07-16",5.9569,5.9781,5.8191,5.9357,5107400.0],["2009-07-17",5.941,5.9622,5.8297,5.9304,3687600.0],["2009-07-20",5.9728,6.0576,5.9304,6.0576,3668300.0],["2009-07-21",6.0894,6.1318,5.994,6.1212,6788200.0],["2009-07-22",6.1265,6.1689,6.0735,6.1,2114400.0],["2009-07-23",6.0894,6.2537,6.0682,6.2166,2840200.0],["2009-07-24",6.206,6.2961,6.1742,6.2908,2310300.0],["2009-07-27",6.2696,6.3597,6.2484,6.3438,1967100.0],["2009-07-28",6.3173,6.3173,6.2113,6.2749,1565300.0],["2009-07-29",6.2431,6.2908,6.1318,6.2272,2150300.0],["2009-07-30",6.2802,6.4074,6.2537,6.365,3178400.0],["2009-07-31",6.3438,6.4286,6.2855,6.3862,6549400.0],["2009-08-03",6.3809,6.4657,6.3332,6.4498,2391000.0],["2009-08-04",6.4339,6.5187,6.365,6.4074,5274000.0],["2009-08-05",6.3968,6.5134,6.3491,6.3968,3036900.0],["2009-08-06",6.4127,6.471,6.3809,6.4286,2191400.0],["2009-08-07",6.4604,6.5929,6.4498,6.5399,2112900.0],["2009-08-10",6.5293,6.6035,6.4975,6.5929,1861700.0],["2009-08-11",6.5823,6.6883,6.5452,6.6353,3855300.0],["2009-08-12",6.6353,6.7106,6.5922,6.6407,3175200.0],["2009-08-13",6.6783,6.6891,6.5815,6.6729,3522500.0],["2009-08-14",6.6729,6.7268,6.6514,6.716,2495600.0],["2009-08-17",6.6245,6.7967,6.603,6.716,3406700.0],["2009-08-18",6.716,6.7752,6.6945,6.7483,3756500.0],["2009-08-19",6.7052,6.8075,6.7052,6.7644,1915500.0],["2009-08-20",6.7752,6.8344,6.7214,6.8182,2531100.0],["2009-08-21",6.8236,6.9313,6.8021,6.8882,2783800.0],["2009-08-24",6.8882,6.9313,6.8344,6.8936,2789700.0],["2009-08-25",6.9313,6.9635,6.8667,6.8721,1763900.0],["2009-08-26",6.8774,6.9151,6.7967,6.9043,3322500.0],["2009-08-27",6.9313,6.9366,6.8236,6.8613,2350600.0],["2009-08-28",6.9151,6.9151,6.6676,6.7644,4276000.0],["2009-08-31",6.7644,6.7698,6.6299,6.6729,2666100.0],["2009-09-01",6.6568,6.7268,6.5815,6.6299,3699900.0],["2009-09-02",6.5922,6.6245,6.533,6.5492,2687800.0],["2009-09-03",6.5599,6.5707,6.4523,6.5223,3318500.0],["2009-09-04",6.5384,6.5546,6.4469,6.4954,3553700.0],["2009-09-08",6.5438,6.5492,6.4685,6.5276,2593100.0],["2009-09-09",6.5438,6.6299,6.5115,6.5707,5575900.0],["2009-09-10",6.4415,6.6568,6.4093,6.5276,6575900.0],["2009-09-11",6.5492,6.7698,6.5223,6.6999,27519600.0],["2009-09-14",6.8129,6.8129,6.6514,6.7429,7256000.0],["2009-09-15",6.7752,6.8452,6.6945,6.829,4996000.0],["2009-09-16",6.8613,6.8828,6.7375,6.8721,4939000.0],["2009-09-17",6.8613,6.8882,6.6891,6.7214,7754600.0],["2009-09-18",6.7375,6.7752,6.6837,6.7214,7138900.0],["2009-09-21",6.7106,6.7806,6.646,6.7268,2796000.0],["2009-09-22",6.7268,6.7752,6.6568,6.716,3570400.0],["2009-09-23",6.7214,6.7644,6.6514,6.6622,3933000.0],["2009-09-24",6.6729,6.7214,6.5815,6.5976,2990200.0],["2009-09-25",6.5868,6.6407,6.5492,6.5922,3014300.0],["2009-09-28",6.603,6.7375,6.5976,6.7214,2195600.0],["2009-09-29",6.7268,6.7913,6.6999,6.7806,3621200.0],["2009-09-30",6.7752,6.8021,6.646,6.6891,6102900.0],["2009-10-01",6.6622,6.7214,6.5868,6.6138,5053300.0],["2009-10-02",6.5653,6.6084,6.5115,6.5761,3251300.0],["2009-10-05",6.603,6.6729,6.5223,6.6514,3090300.0],["2009-10-06",6.6407,6.7052,6.5976,6.6622,3926600.0],["2009-10-07",6.6676,6.7106,6.6245,6.646,2938100.0],["2009-10-08",6.6514,6.7752,6.646,6.7429,3701000.0],["2009-10-09",6.7483,6.829,6.7268,6.8182,2575400.0],["2009-10-12",6.7806,6.8936,6.7806,6.8721,2576300.0],["2009-10-13",6.8882,6.8882,6.7913,6.8236,2843900.0],["2009-10-14",6.8452,6.899,6.7698,6.8505,3302000.0],["2009-10-15",6.8559,6.9205,6.8021,6.9151,3444100.0],["2009-10-16",6.8559,6.9958,6.829,6.9635,2875600.0],["2009-10-19",6.9635,7.0873,6.9151,7.0443,5533500.0],["2009-10-20",7.0443,7.055,6.9151,6.9582,2588200.0],["2009-10-21",6.9582,7.0174,6.8828,6.8828,3600900.0],["2009-10-22",6.8667,7.012,6.8505,6.9958,3755200.0],["2009-10-23",7.012,7.0443,6.8721,6.9151,3392000.0],["2009-10-26",6.9366,7.0012,6.7644,6.8344,3264800.0],["2009-10-27",6.8559,6.9097,6.8075,6.8398,3735800.0],["2009-10-28",6.8075,6.8667,6.7483,6.7806,5061600.0],["2009-10-29",6.8075,6.8236,6.6999,6.7752,5791600.0],["2009-10-30",6.7483,6.8613,6.7321,6.7806,6276300.0],["2009-11-02",6.8021,6.8936,6.6729,6.7483,4756000.0],["2009-11-03",6.7429,6.7698,6.6568,6.716,5063500.0],["2009-11-04",6.7429,6.8667,6.7214,6.7698,4225800.0],["2009-11-05",6.8075,6.8667,6.8021,6.8559,2273300.0],["2009-11-06",6.8344,6.8667,6.7913,6.8559,2377400.0],["2009-11-09",6.8936,6.942,6.8559,6.9366,2804500.0],["2009-11-10",6.9313,6.9905,6.9151,6.9635,2999900.0],["2009-11-11",6.9958,6.9958,6.8613,6.899,4042300.0],["2009-11-12",6.8662,6.9317,6.7897,6.8006,4076100.0],["2009-11-13",6.8061,6.9481,6.8061,6.899,3561900.0],["2009-11-16",6.9372,7.0519,6.888,7.0301,3536500.0],["2009-11-17",7.041,7.1011,7.0028,7.0355,2120400.0],["2009-11-18",7.0355,7.0847,6.9591,7.0191,3021400.0],["2009-11-19",7.0191,7.0246,6.8553,6.9536,6606200.0],["2009-11-20",6.9317,6.9918,6.9044,6.9754,4125500.0],["2009-11-23",7.0464,7.1011,7.0246,7.0901,3374900.0],["2009-11-24",7.0847,7.1557,7.0574,7.1175,3183600.0],["2009-11-25",7.1338,7.2103,7.1011,7.2049,2637300.0],["2009-11-27",7.0683,7.1666,7.0191,7.0792,1003300.0],["2009-11-30",7.1065,7.2486,7.0683,7.2486,3668200.0],["2009-12-01",7.3032,7.3742,7.2813,7.3578,2602300.0],["2009-12-02",7.3742,7.4397,7.336,7.4179,3319700.0],["2009-12-03",7.4452,7.5818,7.4288,7.5381,4282400.0],["2009-12-04",7.5927,7.6364,7.407,7.5217,6559600.0],["2009-12-07",7.5053,7.6364,7.5053,7.5818,2820500.0],["2009-12-08",7.5654,7.62,7.4834,7.5818,2615300.0],["2009-12-09",7.5872,7.6145,7.5271,7.5872,2577600.0],["2009-12-10",7.6364,7.7238,7.6145,7.6473,4618400.0],["2009-12-11",7.6855,7.9204,7.6364,7.8931,5022400.0],["2009-12-14",7.9751,7.9914,7.9314,7.9587,3078600.0],["2009-12-15",7.9696,7.9751,7.8931,7.9368,3247400.0],["2009-12-16",7.9423,7.9969,7.9095,7.9696,4610500.0],["2009-12-17",7.9368,7.9914,7.8713,7.8986,3115100.0],["2009-12-18",7.9423,8.0133,7.8767,7.9477,5460000.0],["2009-12-21",8.0024,8.0406,7.915,8.0024,4445100.0],["2009-12-22",8.0297,8.057,7.986,8.0297,2971000.0],["2009-12-23",8.0351,8.0624,7.9969,8.0297,3649000.0],["2009-12-24",8.0406,8.0788,8.0242,8.0679,1247500.0],["2009-12-28",8.0952,8.0952,8.0406,8.0898,1865700.0],["2009-12-29",8.0898,8.1225,8.0515,8.0624,1705500.0],["2009-12-30",8.0242,8.0788,7.9969,8.0242,1730100.0],["2009-12-31",7.9914,8.0461,7.915,7.9259,3111300.0],["2010-01-04",7.9696,8.0024,7.9204,7.9314,2239700.0],["2010-01-05",7.9532,7.9805,7.8057,7.8713,4227100.0],["2010-01-06",7.8931,7.8931,7.7456,7.7948,5716100.0],["2010-01-07",7.8112,7.8767,7.6965,7.8713,5962900.0],["2010-01-08",7.8276,7.8549,7.7456,7.7784,4050400.0],["2010-01-11",7.8112,7.833,7.762,7.833,2175000.0],["2010-01-12",7.8221,8.0188,7.8221,7.8822,4563400.0],["2010-01-13",7.8767,7.9477,7.8494,7.9477,2294300.0],["2010-01-14",7.9587,7.9969,7.8713,7.986,2262200.0],["2010-01-15",7.9477,7.9969,7.8385,7.9805,3405900.0],["2010-01-19",7.9914,8.1389,7.986,8.0952,3809100.0],["2010-01-20",8.057,8.1335,7.9805,8.1171,3133200.0],["2010-01-21",8.1007,8.1389,7.8877,7.9532,5705400.0],["2010-01-22",7.9259,7.9532,7.7511,7.7566,3879300.0],["2010-01-25",7.844,7.8767,7.7566,7.8276,3653400.0],["2010-01-26",7.8112,7.8276,7.7511,7.7566,4317600.0],["2010-01-27",7.7893,7.7893,7.5927,7.691,4590200.0],["2010-01-28",7.7074,7.7675,7.5599,7.7019,5906400.0],["2010-01-29",7.7074,7.7784,7.6091,7.62,3918700.0],["2010-02-01",7.6528,7.8057,7.5927,7.7893,4989400.0],["2010-02-02",7.8112,7.915,7.7183,7.8986,4657100.0],["2010-02-03",7.8877,7.9204,7.8276,7.8549,3609700.0],["2010-02-04",7.8221,7.8603,7.5872,7.5872,5717500.0],["2010-02-05",7.5818,7.6364,7.4944,7.6036,5084400.0],["2010-02-08",7.6364,7.6473,7.5053,7.5107,4410200.0],["2010-02-09",7.5872,7.7402,7.5381,7.6528,5162600.0],["2010-02-10",7.6582,7.6746,7.4889,7.5544,4420100.0],["2010-02-11",7.5738,7.6292,7.4686,7.6126,3952900.0],["2010-02-12",7.5572,7.5905,7.4852,7.5628,5529300.0],["2010-02-16",7.5905,7.7456,7.5905,7.729,2975400.0],["2010-02-17",7.7345,7.8065,7.729,7.7899,3407200.0],["2010-02-18",7.7844,7.9783,7.7567,7.9728,5963400.0],["2010-02-19",7.9451,8.0836,7.8841,8.0503,4373100.0],["2010-02-22",8.0503,8.0946,7.9838,8.006,2310200.0],["2010-02-23",7.9783,8.0171,7.9118,7.9284,2839400.0],["2010-02-24",7.934,7.9561,7.7511,7.873,3171800.0],["2010-02-25",7.7844,7.8453,7.729,7.8121,4075600.0],["2010-02-26",7.7788,7.7788,7.4021,7.4132,12626900.0],["2010-03-01",7.463,7.5794,7.463,7.5351,6794300.0],["2010-03-02",7.5683,7.7068,7.5628,7.6625,3806900.0],["2010-03-03",7.7124,7.7345,7.6182,7.6292,3725200.0],["2010-03-04",7.6625,7.7678,7.6237,7.7678,3937800.0],["2010-03-05",7.7622,7.8453,7.7567,7.7622,4250700.0],["2010-03-08",7.7678,7.8619,7.7678,7.8398,2968600.0],["2010-03-09",7.8398,7.8841,7.7788,7.8176,2637700.0],["2010-03-10",7.8342,7.8398,7.7622,7.8232,2848000.0],["2010-03-11",7.8509,7.9118,7.8121,7.9118,1936000.0],["2010-03-12",7.9451,7.9728,7.8453,7.8896,1616900.0],["2010-03-15",7.8952,7.934,7.8121,7.8841,2251500.0],["2010-03-16",7.873,8.0115,7.8453,7.9949,2335200.0],["2010-03-17",8.0337,8.0448,7.9838,8.0115,2584700.0],["2010-03-18",8.0448,8.0448,7.9395,7.9838,1757500.0],["2010-03-19",7.9949,8.0448,7.9395,7.9949,4085700.0],["2010-03-22",7.9672,8.0005,7.9063,7.9118,3552600.0],["2010-03-23",7.9118,7.9506,7.873,7.9229,3383500.0],["2010-03-24",7.8952,7.9506,7.8509,7.8619,2031800.0],["2010-03-25",7.8841,7.9174,7.8287,7.8287,1783400.0],["2010-03-26",7.873,7.9118,7.7955,7.8619,3173100.0],["2010-03-29",7.8897,8.0337,7.8564,8.0171,3443400.0],["2010-03-30",7.9894,8.0337,7.934,8.0005,3417800.0],["2010-03-31",7.9617,8.0337,7.9284,7.9561,3647700.0],["2010-04-01",7.9617,8.1002,7.9617,8.0337,4110900.0],["2010-04-05",8.0669,8.139,8.0392,8.1113,2402600.0],["2010-04-06",8.0891,8.1833,8.0669,8.1667,3617400.0],["2010-04-07",8.1778,8.1778,7.9838,8.0171,4859500.0],["2010-04-08",7.9672,8.0226,7.9229,7.9617,2889400.0],["2010-04-09",8.0115,8.0669,7.9284,8.0337,2459700.0],["2010-04-12",8.078,8.1057,8.0392,8.0503,2088700.0],["2010-04-13",8.0614,8.078,7.9783,8.0337,1615300.0],["2010-04-14",8.0392,8.0614,7.9506,8.0448,1372100.0],["2010-04-15",8.0725,8.1057,8.0392,8.1002,1575100.0],["2010-04-16",8.0836,8.1113,7.9118,7.934,2913700.0],["2010-04-19",7.9063,7.9561,7.8509,7.8952,3239700.0],["2010-04-20",7.9229,7.9672,7.8841,7.9561,1942400.0],["2010-04-21",7.9451,8.0005,7.9118,7.9672,3213400.0],["2010-04-22",7.9451,7.9949,7.8952,7.9561,3453000.0],["2010-04-23",7.9672,8.078,7.9284,8.0725,1494500.0],["2010-04-26",8.0503,8.1057,8.0337,8.0614,2709400.0],["2010-04-27",8.006,8.0503,7.8564,7.8564,2608400.0],["2010-04-28",7.9007,7.9728,7.8453,7.9451,2303600.0],["2010-04-29",7.9949,8.0282,7.9506,7.9728,3377000.0],["2010-04-30",8.0005,8.1168,7.9561,7.9561,4300800.0],["2010-05-03",8.0005,8.1057,7.9894,8.0725,2917300.0],["2010-05-04",8.0115,8.0891,7.9229,7.9451,4552200.0],["2010-05-05",7.9783,8.1168,7.9174,7.9672,6588700.0],["2010-05-06",7.9728,7.9728,3.1415,7.6902,9331200.0],["2010-05-07",7.6846,7.7788,7.4132,7.6182,7085500.0],["2010-05-10",7.8564,7.9949,7.7234,7.8342,5670200.0],["2010-05-11",7.7567,7.9672,7.7511,7.8564,5572700.0],["2010-05-12",7.9098,8.0952,7.8087,8.0277,6556100.0],["2010-05-13",8.0109,8.1513,7.9659,8.0053,3815000.0],["2010-05-14",7.9716,8.039,7.8705,7.9491,4945300.0],["2010-05-17",7.966,7.9997,7.803,7.966,3196700.0],["2010-05-18",8.0053,8.0615,7.8311,7.8536,5675300.0],["2010-05-19",7.7918,7.848,7.6514,7.73,6158100.0],["2010-05-20",7.5952,7.6514,7.4379,7.4547,7340200.0],["2010-05-21",7.3817,7.5053,7.275,7.4884,5127900.0],["2010-05-24",7.4716,7.5502,7.4042,7.4154,2656000.0],["2010-05-25",7.2637,7.3368,7.1626,7.3368,6941900.0],["2010-05-26",7.3929,7.5053,7.3255,7.3873,5641300.0],["2010-05-27",7.4772,7.6064,7.4604,7.5952,2918100.0],["2010-05-28",7.612,7.7581,7.6064,7.6514,5267700.0],["2010-06-01",7.6064,7.657,7.4491,7.4604,3010500.0],["2010-06-02",7.5053,7.6289,7.466,7.6289,3166400.0],["2010-06-03",7.6233,7.73,7.6233,7.7075,2551100.0],["2010-06-04",7.5727,7.6345,7.3817,7.4154,5225100.0],["2010-06-07",7.4379,7.5783,7.4154,7.466,6318100.0],["2010-06-08",7.4435,7.4997,7.4098,7.4884,7405300.0],["2010-06-09",7.421,7.4379,7.23,7.2469,9512000.0],["2010-06-10",7.3986,7.4772,7.3199,7.3929,32234100.0],["2010-06-11",7.3705,7.4547,7.3311,7.4547,4659300.0],["2010-06-14",7.4997,7.5952,7.4604,7.4941,4381900.0],["2010-06-15",7.5502,7.6514,7.5334,7.6401,3559100.0],["2010-06-16",7.5839,7.7862,7.5446,7.7412,4091100.0],["2010-06-17",7.7469,7.8367,7.7019,7.8367,2925500.0],["2010-06-18",7.8424,7.8817,7.7974,7.8705,4313400.0],["2010-06-21",7.921,7.9491,7.8087,7.8592,2854200.0],["2010-06-22",7.8536,7.8873,7.6514,7.6626,4185900.0],["2010-06-23",7.6851,7.7244,7.5446,7.5952,2636200.0],["2010-06-24",7.5839,7.7019,7.5671,7.6064,3409500.0],["2010-06-25",7.6289,7.6738,7.5278,7.5952,7757100.0],["2010-06-28",7.6345,7.7525,7.5839,7.7075,2736900.0],["2010-06-29",7.6514,7.6738,7.4323,7.4772,4750300.0],["2010-06-30",7.4491,7.5502,7.3649,7.3929,5145800.0],["2010-07-01",7.3649,7.4154,7.2806,7.3368,5208900.0],["2010-07-02",7.3649,7.3761,7.2806,7.3199,3336000.0],["2010-07-06",7.4154,7.5053,7.348,7.4379,9079400.0],["2010-07-07",7.4435,7.7019,7.4435,7.7019,4309000.0],["2010-07-08",7.7188,7.848,7.6738,7.848,5752600.0],["2010-07-09",7.8311,7.9042,7.7918,7.8929,2345400.0],["2010-07-12",7.8536,7.9098,7.8143,7.9042,2380600.0],["2010-07-13",7.9716,8.0446,7.921,7.9716,3642000.0],["2010-07-14",7.966,8.0165,7.8536,7.966,4428800.0],["2010-07-15",7.9772,8.0502,7.9042,8.0334,2935200.0],["2010-07-16",7.9716,8.0109,7.8087,7.8255,2975000.0],["2010-07-19",7.8705,7.921,7.7974,7.8929,3477800.0],["2010-07-20",7.7918,7.9716,7.7918,7.9603,2453400.0],["2010-07-21",7.9659,7.994,7.7637,7.8143,2413400.0],["2010-07-22",7.8648,8.0109,7.8255,7.9716,2233100.0],["2010-07-23",7.9547,8.0221,7.8985,8.0053,2279800.0],["2010-07-26",8.0109,8.0895,8.0053,8.0895,2675500.0],["2010-07-27",8.0952,8.2075,8.0558,8.2019,3969700.0],["2010-07-28",8.1794,8.1907,8.1176,8.1682,2560800.0],["2010-07-29",8.2131,8.2244,7.9828,8.0502,3304400.0],["2010-07-30",7.9997,8.0502,7.9322,7.994,3189600.0],["2010-08-02",8.0671,8.1963,8.0671,8.1626,2645500.0],["2010-08-03",8.1457,8.2131,8.0952,8.1232,3062800.0],["2010-08-04",8.1457,8.2862,8.0446,8.2749,4976800.0],["2010-08-05",8.2581,8.3199,8.2019,8.3199,2829700.0],["2010-08-06",8.2637,8.3367,8.1513,8.3367,3210400.0],["2010-08-09",8.3648,8.4266,8.3311,8.4041,3418300.0],["2010-08-10",8.3536,8.4715,8.2412,8.4603,4046800.0],["2010-08-11",8.3648,8.3648,8.2525,8.2805,3431400.0],["2010-08-12",8.1923,8.3005,8.0784,8.2435,3209200.0],["2010-08-13",8.2208,8.3517,8.2208,8.2549,3285800.0],["2010-08-16",8.2151,8.3062,8.1354,8.2549,2584900.0],["2010-08-17",8.3119,8.4826,8.2834,8.4143,3411000.0],["2010-08-18",8.4086,8.4371,8.2435,8.3802,3875300.0],["2010-08-19",8.3517,8.3517,8.1809,8.2492,3235100.0],["2010-08-20",8.1752,8.3005,8.1638,8.2834,2375200.0],["2010-08-23",8.3289,8.3916,8.2663,8.2834,7254700.0],["2010-08-24",8.2151,8.42,8.198,8.3517,3760900.0],["2010-08-25",8.3119,8.4314,8.3062,8.4086,4379000.0],["2010-08-26",8.4428,8.4485,8.2948,8.3232,2757800.0],["2010-08-27",8.3916,8.5225,8.2777,8.5168,3883700.0],["2010-08-30",8.4599,8.5168,8.346,8.3517,3275600.0],["2010-08-31",8.3403,8.4826,8.2777,8.42,4646100.0],["2010-09-01",8.4997,8.6421,8.4542,8.6079,4174800.0],["2010-09-02",8.625,8.625,8.494,8.5737,3334900.0],["2010-09-03",8.6022,8.6876,8.5794,8.6876,2577200.0],["2010-09-07",8.6876,8.7445,8.6136,8.6933,4005600.0],["2010-09-08",8.7274,8.7331,8.551,8.5737,3871500.0],["2010-09-09",8.6648,8.7218,8.6307,8.6591,1927300.0],["2010-09-10",8.7104,8.7388,8.6022,8.6534,5049600.0],["2010-09-13",8.7274,8.7331,8.625,8.6876,3409300.0],["2010-09-14",8.6933,8.7502,8.6136,8.6819,4614300.0],["2010-09-15",8.6705,8.6933,8.5794,8.6079,4124200.0],["2010-09-16",8.5794,8.6421,8.5282,8.5339,4211800.0],["2010-09-17",8.5794,8.6079,8.4883,8.5567,5111600.0],["2010-09-20",8.625,8.7616,8.568,8.7559,4101900.0],["2010-09-21",8.7673,8.8527,8.7218,8.7445,6046800.0],["2010-09-22",8.7331,8.8584,8.7331,8.773,3887500.0],["2010-09-23",8.7161,8.8072,8.6762,8.6762,4188000.0],["2010-09-24",8.773,8.9552,8.773,8.9096,4592800.0],["2010-09-27",8.9324,9.0007,8.8641,8.9495,4200800.0],["2010-09-28",8.995,9.0235,8.8755,9.0178,4600600.0],["2010-09-29",9.0007,9.0178,8.9039,8.9722,2083700.0],["2010-09-30",9.0235,9.0975,8.9381,8.9495,5474700.0],["2010-10-01",9.0178,9.1146,8.9552,9.052,3715500.0],["2010-10-04",9.0519,9.0918,8.9324,8.9836,3258700.0],["2010-10-05",9.0406,9.1373,9.0178,9.126,2607300.0],["2010-10-06",9.1203,9.1373,8.9893,9.0463,3123300.0],["2010-10-07",9.0918,9.143,9.0292,9.1089,2206300.0],["2010-10-08",9.126,9.1829,9.0975,9.1601,2697500.0],["2010-10-11",9.1886,9.2398,9.1374,9.2,3309200.0],["2010-10-12",9.1715,9.2114,9.1089,9.1544,2716700.0],["2010-10-13",9.2,9.2114,9.0861,9.1032,4553800.0],["2010-10-14",9.1032,9.1715,9.0406,9.0861,2947800.0],["2010-10-15",9.1715,9.1829,9.1089,9.1829,2754500.0],["2010-10-18",9.2,9.2569,9.1715,9.1943,6361500.0],["2010-10-19",9.1089,9.2455,9.1089,9.1943,5188500.0],["2010-10-20",9.1943,9.3708,9.1886,9.3309,6131200.0],["2010-10-21",9.3651,9.4277,9.2683,9.3309,3227000.0],["2010-10-22",9.3366,9.4106,9.2398,9.348,5545100.0],["2010-10-25",9.4163,9.4448,9.3081,9.3366,1975200.0],["2010-10-26",9.3195,9.4277,9.3081,9.348,3866500.0],["2010-10-27",9.2854,9.3537,9.2227,9.348,2934300.0],["2010-10-28",9.348,9.422,9.2683,9.3309,4175900.0],["2010-10-29",9.3423,9.4619,9.2854,9.4277,3930000.0],["2010-11-01",9.4846,9.5302,9.3366,9.422,2532800.0],["2010-11-02",9.5416,9.6099,9.5188,9.5473,3985700.0],["2010-11-03",9.57,9.5757,9.4448,9.5188,3864900.0],["2010-11-04",9.6213,9.6782,9.57,9.6326,5654300.0],["2010-11-05",9.5985,9.6326,9.422,9.496,7082700.0],["2010-11-08",9.4675,9.4732,9.3366,9.422,5042800.0],["2010-11-09",9.4277,9.5017,9.3992,9.4505,4078500.0],["2010-11-10",9.4448,9.4448,9.3708,9.4391,3321400.0],["2010-11-11",9.3878,9.4619,9.3822,9.4448,4154200.0],["2010-11-12",9.4534,9.4534,9.2575,9.2806,6524200.0],["2010-11-15",9.3324,9.3843,9.3152,9.344,2734900.0],["2010-11-16",9.3094,9.3382,9.0732,9.1481,4563800.0],["2010-11-17",9.1827,9.1884,9.0214,9.0386,5196100.0],["2010-11-18",9.1251,9.1539,9.0847,9.1308,2321700.0],["2010-11-19",9.1481,9.1596,9.0098,9.1135,3691500.0],["2010-11-22",9.1135,9.1654,9.0559,9.1423,2583700.0],["2010-11-23",9.079,9.1193,9.0098,9.079,2804100.0],["2010-11-24",9.1654,9.1884,9.1135,9.1711,1956100.0],["2010-11-26",9.1654,9.1711,9.0617,9.0962,1486100.0],["2010-11-29",9.0329,9.0386,8.8946,8.9868,3034400.0],["2010-11-30",8.9292,9.0098,8.9177,9.0041,3720200.0],["2010-12-01",9.0905,9.1193,9.0156,9.079,3063700.0],["2010-12-02",9.0617,9.1423,9.0098,9.1251,2317600.0],["2010-12-03",9.1135,9.1711,9.0271,9.1596,6587800.0],["2010-12-06",9.1423,9.1423,9.0214,9.0214,4348400.0],["2010-12-07",9.1366,9.1481,8.9983,9.0098,3619300.0],["2010-12-08",9.0098,9.0732,8.9465,9.0041,2491800.0],["2010-12-09",9.0329,9.0847,8.9753,9.0732,2800800.0],["2010-12-10",9.1193,9.2115,9.0674,9.1251,4786800.0],["2010-12-13",9.2057,9.2403,9.1596,9.1769,2655700.0],["2010-12-14",9.2115,9.3152,9.1999,9.2748,2726100.0],["2010-12-15",9.2518,9.2575,9.1078,9.1366,2636200.0],["2010-12-16",9.1654,9.1769,9.0674,9.1596,2785100.0],["2010-12-17",9.1308,9.1654,9.0674,9.1423,3708200.0],["2010-12-20",9.2172,9.246,9.1251,9.1654,3136400.0],["2010-12-21",9.1827,9.246,9.1423,9.1481,2400700.0],["2010-12-22",9.1539,9.2057,9.1423,9.1481,2473700.0],["2010-12-23",9.1481,9.1827,9.1078,9.1596,1628300.0],["2010-12-27",9.1308,9.1884,9.0444,9.1596,1393800.0],["2010-12-28",9.1884,9.1884,9.1078,9.1308,2191800.0],["2010-12-29",9.1251,9.1711,9.1193,9.1193,1190800.0],["2010-12-30",9.1251,9.1481,9.0502,9.079,1698000.0],["2010-12-31",9.079,9.0962,9.0502,9.0559,1416600.0],["2011-01-03",9.1078,9.1193,9.0559,9.102,3048400.0],["2011-01-04",9.0962,9.1654,9.0329,9.1193,2851400.0],["2011-01-05",9.1078,9.1308,9.0559,9.0847,2444400.0],["2011-01-06",9.0674,9.0847,8.9695,8.9926,3605000.0],["2011-01-07",9.0271,9.0674,8.9407,9.0329,5801900.0],["2011-01-10",8.981,9.0674,8.9177,9.0674,3209700.0],["2011-01-11",9.079,9.0847,8.9983,9.0041,3714800.0],["2011-01-12",9.0617,9.1135,9.0214,9.0847,2999000.0],["2011-01-13",9.0905,9.1193,9.0502,9.0847,2160900.0],["2011-01-14",9.0847,9.102,9.0041,9.0444,2404200.0],["2011-01-18",9.0674,9.0962,9.0156,9.0674,2894200.0],["2011-01-19",9.0847,9.1251,9.0444,9.1135,2882700.0],["2011-01-20",9.1135,9.3382,9.1135,9.1827,4982600.0],["2011-01-21",9.2403,9.2518,9.1539,9.1596,5661800.0],["2011-01-24",9.1596,9.2748,9.1251,9.2691,7371000.0],["2011-01-25",9.2287,9.3036,9.223,9.3036,3148400.0],["2011-01-26",9.2864,9.3094,9.246,9.2806,1779100.0],["2011-01-27",9.2921,9.3324,9.2518,9.3036,2713600.0],["2011-01-28",9.3094,9.3152,9.1711,9.2345,3912800.0],["2011-01-31",9.2691,9.367,9.2172,9.3036,4686400.0],["2011-02-01",9.3497,9.3728,9.3152,9.3612,3181100.0],["2011-02-02",9.3324,9.367,9.2575,9.2575,2435700.0],["2011-02-03",9.2633,9.3267,9.223,9.3094,8149700.0],["2011-02-04",9.3267,9.3324,9.2172,9.2979,6955300.0],["2011-02-07",9.3209,9.4188,9.3036,9.4131,10423000.0],["2011-02-08",9.3958,9.4189,9.344,9.3555,2291400.0],["2011-02-09",9.3152,9.3267,9.223,9.2748,2945400.0],["2011-02-10",9.2691,9.3382,9.2287,9.2921,2289700.0],["2011-02-11",9.2403,9.3843,9.2345,9.3267,2857600.0],["2011-02-14",9.3547,9.3547,9.2264,9.2614,3246200.0],["2011-02-15",9.2322,9.3372,9.2147,9.308,3312000.0],["2011-02-16",9.3313,9.3663,9.2497,9.2847,2152800.0],["2011-02-17",9.2497,9.2964,9.2322,9.2789,2038700.0],["2011-02-18",9.273,9.2789,9.2205,9.273,2833700.0],["2011-02-22",9.1914,9.273,9.168,9.203,2085000.0],["2011-02-23",9.1914,9.2322,9.0631,9.0631,4142500.0],["2011-02-24",9.0572,9.1272,8.9814,9.0222,4854700.0],["2011-02-25",9.0689,9.1505,9.0222,9.1447,3380600.0],["2011-02-28",9.1564,9.3138,9.0981,9.2497,4044500.0],["2011-03-01",9.238,9.3897,9.1156,9.1214,5873500.0],["2011-03-02",8.9581,9.203,8.9523,9.1914,5699300.0],["2011-03-03",9.2264,9.3138,9.1972,9.2847,4604500.0],["2011-03-04",9.273,9.3022,9.1564,9.2614,3498700.0],["2011-03-07",9.2789,9.3838,9.2147,9.2264,3304700.0],["2011-03-08",9.2322,9.4072,9.2205,9.3897,2932900.0],["2011-03-09",9.3547,9.4771,9.3547,9.4713,2952600.0],["2011-03-10",9.4188,9.4422,9.2964,9.343,4924200.0],["2011-03-11",9.3722,9.4188,9.3255,9.3897,2864800.0],["2011-03-14",9.3255,9.3372,9.1389,9.1855,9339400.0],["2011-03-15",8.9814,9.168,8.9814,9.0864,6697400.0],["2011-03-16",9.0514,9.0864,8.8881,8.9348,5608900.0],["2011-03-17",9.0572,9.0572,8.8006,8.8648,10243100.0],["2011-03-18",8.9114,9.7571,8.8531,9.7221,28385400.0],["2011-03-21",9.9262,10.0429,9.8329,9.9729,13789600.0],["2011-03-22",9.9845,10.037,9.8387,9.8504,6187200.0],["2011-03-23",9.8562,9.9262,9.7921,9.8912,5099800.0],["2011-03-24",9.9262,10.0312,9.8679,10.0137,3924200.0],["2011-03-25",10.0079,10.1303,9.9612,9.9904,3854100.0],["2011-03-28",10.0487,10.177,9.9962,10.0137,3354200.0],["2011-03-29",10.0254,10.1012,9.9612,10.0837,2495900.0],["2011-03-30",10.1478,10.3578,10.107,10.3111,3853900.0],["2011-03-31",10.2995,10.352,10.2411,10.2411,2981900.0],["2011-04-01",10.3345,10.4278,10.3053,10.352,2220600.0],["2011-04-04",10.5269,10.5269,10.3753,10.4453,3298400.0],["2011-04-05",10.387,10.4511,10.282,10.3111,3030400.0],["2011-04-06",10.3636,10.3986,10.2995,10.3286,2418800.0],["2011-04-07",10.3345,10.3345,10.1945,10.2003,3972200.0],["2011-04-08",10.2645,10.3228,10.1303,10.2062,2964900.0],["2011-04-11",10.1945,10.2062,10.037,10.1012,3789200.0],["2011-04-12",10.0487,10.072,9.9729,10.0487,3880100.0],["2011-04-13",10.0779,10.2178,10.0779,10.1012,4277700.0],["2011-04-14",10.0137,10.3461,10.0137,10.2878,5047800.0],["2011-04-15",10.3636,10.4569,10.2645,10.4278,4858400.0],["2011-04-18",10.3403,10.3986,10.212,10.3928,4153600.0],["2011-04-19",10.4045,10.4394,10.3461,10.387,4321500.0],["2011-04-20",10.4978,10.5911,10.4278,10.5619,3991300.0],["2011-04-21",10.5911,10.6611,10.5444,10.6611,3633900.0],["2011-04-25",10.5969,10.6727,10.5794,10.6494,2554200.0],["2011-04-26",10.6436,10.6727,10.5852,10.6552,4500000.0],["2011-04-27",10.6494,10.731,10.6261,10.6961,4358500.0],["2011-04-28",10.7019,10.7835,10.6202,10.766,4589900.0],["2011-04-29",10.7894,10.8594,10.7194,10.8477,2137200.0],["2011-05-02",10.8943,10.9468,10.801,10.8419,3463100.0],["2011-05-03",10.8127,10.9293,10.7719,10.8768,3332300.0],["2011-05-04",10.8477,10.9118,10.7077,10.7835,3903100.0],["2011-05-05",10.8127,10.9818,10.7136,10.8477,5852400.0],["2011-05-06",10.9352,10.9702,10.871,10.9177,4974800.0],["2011-05-09",10.9002,11.0401,10.8827,11.0285,3187400.0],["2011-05-10",11.0227,11.2851,11.0168,11.2326,3878500.0],["2011-05-11",11.2151,11.2209,10.9643,11.1451,4141600.0],["2011-05-12",11.1616,11.1675,11.0673,11.1381,4792600.0],["2011-05-13",11.1381,11.1734,10.9613,11.0379,4485800.0],["2011-05-16",11.0202,11.0555,10.9495,11.0143,3914800.0],["2011-05-17",10.9907,11.1027,10.9554,10.9789,3237600.0],["2011-05-18",11.0202,11.1911,10.973,11.1852,4676800.0],["2011-05-19",11.2088,11.2382,11.1204,11.197,2591000.0],["2011-05-20",11.1911,11.25,11.0909,11.1734,2847700.0],["2011-05-23",11.0438,11.1381,11.0025,11.0379,2954900.0],["2011-05-24",11.0732,11.1439,11.0202,11.0497,4684600.0],["2011-05-25",11.0202,11.2441,10.9907,11.1793,5436500.0],["2011-05-26",11.1616,11.2382,11.0791,11.2088,2956400.0],["2011-05-27",11.2559,11.4268,11.1675,11.2441,5035500.0],["2011-05-31",11.3325,11.415,11.2972,11.3915,5035700.0],["2011-06-01",11.527,11.5329,11.3149,11.3384,5615200.0],["2011-06-02",11.3031,11.4445,11.2618,11.4032,7363000.0],["2011-06-03",11.2972,11.3856,11.2441,11.25,7129800.0],["2011-06-06",11.2206,11.2972,11.1557,11.25,5117900.0],["2011-06-07",11.3031,11.3207,11.2323,11.25,5468800.0],["2011-06-08",11.25,11.2736,11.1322,11.1381,8723100.0],["2011-06-09",11.1557,11.1734,11.0497,11.0909,5088200.0],["2011-06-10",11.0791,11.2854,11.0556,11.1145,6469200.0],["2011-06-13",11.1381,11.1381,10.9672,11.032,4088200.0],["2011-06-14",11.0909,11.1381,11.0261,11.1027,3437400.0],["2011-06-15",11.0497,11.1086,10.867,10.8964,5163300.0],["2011-06-16",10.9023,11.0732,10.9023,10.9966,4127300.0],["2011-06-17",11.0614,11.1498,11.0143,11.0438,3898200.0],["2011-06-20",11.0379,11.1086,10.9848,11.0968,2605700.0],["2011-06-21",11.1381,11.2618,11.1027,11.197,3308800.0],["2011-06-22",11.197,11.2559,11.1263,11.2088,5535300.0],["2011-06-23",11.1086,11.1322,10.8846,11.0555,5344400.0],["2011-06-24",11.085,11.3266,11.0555,11.1675,8528600.0],["2011-06-27",11.2913,11.3266,11.2147,11.2677,3549700.0],["2011-06-28",11.3207,11.3679,11.2677,11.3384,2787100.0],["2011-06-29",11.362,11.4268,11.3502,11.3974,4772400.0],["2011-06-30",11.4327,11.4975,11.3384,11.4032,4932700.0],["2011-07-01",11.4563,11.6743,11.4091,11.6625,2995200.0],["2011-07-05",11.5918,11.6684,11.5329,11.639,3043700.0],["2011-07-06",11.6036,11.6743,11.5388,11.6743,3185400.0],["2011-07-07",11.7568,11.7568,11.6449,11.6684,2605500.0],["2011-07-08",11.5624,11.639,11.5093,11.639,2067500.0],["2011-07-11",11.5152,11.5211,11.3561,11.3679,2848800.0],["2011-07-12",11.3207,11.5859,11.3148,11.4622,4057100.0],["2011-07-13",11.4916,11.5565,11.3915,11.4327,3103900.0],["2011-07-14",11.4386,11.5565,11.3561,11.3797,3182700.0],["2011-07-15",11.4091,11.4504,11.2795,11.4268,4334700.0],["2011-07-18",11.3679,11.4386,11.2972,11.4327,3280200.0],["2011-07-19",11.4916,11.6331,11.3973,11.6154,3251000.0],["2011-07-20",11.6743,11.8924,11.6449,11.857,5057300.0],["2011-07-21",11.9395,11.9985,11.8924,11.9513,3395300.0],["2011-07-22",11.9867,11.9867,11.804,11.9395,2613200.0],["2011-07-25",11.7274,11.8924,11.7274,11.8452,3028100.0],["2011-07-26",11.8688,11.8688,11.7863,11.8158,2598900.0],["2011-07-27",11.7745,11.8688,11.7745,11.8158,3711900.0],["2011-07-28",11.8511,11.857,11.639,11.6625,4255700.0],["2011-07-29",11.5624,11.7038,11.4386,11.5388,4648800.0],["2011-08-01",11.6566,11.6566,11.4327,11.527,4869000.0],["2011-08-02",11.4622,11.5977,11.3679,11.3679,3401900.0],["2011-08-03",11.4327,11.4504,11.1675,11.3856,4134200.0],["2011-08-04",11.2677,11.3561,10.8198,10.8729,8191200.0],["2011-08-05",11.0438,11.1145,10.6666,10.9259,9523300.0],["2011-08-08",10.7255,10.8139,10.0832,10.1598,9447300.0],["2011-08-09",10.3071,10.8198,10.095,10.8139,8608200.0],["2011-08-10",10.6548,11.0143,10.5311,10.7432,9403100.0],["2011-08-11",10.7432,11.4091,10.7255,11.2736,6120700.0],["2011-08-12",11.326,11.3915,11.0699,11.1354,3330200.0],["2011-08-15",11.2605,11.6356,11.2367,11.6356,3823200.0],["2011-08-16",11.5165,11.5582,11.3498,11.5225,3278300.0],["2011-08-17",11.588,11.7547,11.5463,11.5761,2887200.0],["2011-08-18",11.3677,11.451,11.1414,11.2248,6273400.0],["2011-08-19",11.1176,11.3558,11.0878,11.1533,3932900.0],["2011-08-22",11.326,11.3736,11.0342,11.1116,3949300.0],["2011-08-23",11.2784,11.457,11.0818,11.4391,9616300.0],["2011-08-24",11.463,11.7428,11.4034,11.6535,7385700.0],["2011-08-25",11.7309,11.7309,11.326,11.457,4673200.0],["2011-08-26",11.4094,11.6416,11.1474,11.6416,4473100.0],["2011-08-29",11.7905,11.856,11.6476,11.8083,5470200.0],["2011-08-30",11.7964,11.8977,11.7309,11.8381,5133500.0],["2011-08-31",11.9036,11.9929,11.8381,11.9155,4343100.0],["2011-09-01",11.9751,11.9929,11.7845,11.7845,5325600.0],["2011-09-02",11.5463,11.6892,11.5463,11.5821,3498400.0],["2011-09-06",11.3498,11.451,11.2188,11.451,4988200.0],["2011-09-07",11.5761,11.6773,11.4868,11.6773,4365500.0],["2011-09-08",11.6356,12.0525,11.6178,11.9155,5641800.0],["2011-09-09",11.7667,11.7845,11.4749,11.6237,5013800.0],["2011-09-12",11.4749,11.6356,11.3736,11.6356,4182200.0],["2011-09-13",11.6237,11.8202,11.4689,11.8083,3773100.0],["2011-09-14",11.8262,11.9989,11.6059,11.856,4426100.0],["2011-09-15",11.9393,11.9572,11.7369,11.8381,4806900.0],["2011-09-16",11.9215,11.9929,11.8262,11.8679,4668000.0],["2011-09-19",11.6833,11.9334,11.6476,11.8917,2563200.0],["2011-09-20",11.9036,12.1775,11.8202,11.987,3342900.0],["2011-09-21",11.9512,11.987,11.5165,11.5285,4145500.0],["2011-09-22",11.2605,11.2843,11.0342,11.1414,6104400.0],["2011-09-23",11.0938,11.3558,11.0521,11.2962,3938800.0],["2011-09-26",11.3796,11.457,11.2307,11.457,3979500.0],["2011-09-27",11.6535,11.7071,11.3975,11.451,4623800.0],["2011-09-28",11.4451,11.5642,11.3617,11.3855,4239400.0],["2011-09-29",11.594,12.1418,11.5404,11.8857,10296700.0],["2011-09-30",11.7786,11.9691,11.6833,11.6833,5593700.0],["2011-10-03",11.6714,11.8619,11.4153,11.4213,4663800.0],["2011-10-04",11.2962,11.6595,11.1354,11.6535,7200000.0],["2011-10-05",11.6535,11.7547,11.4391,11.7369,3237600.0],["2011-10-06",11.7428,11.987,11.6595,11.987,3631600.0],["2011-10-07",12.0584,12.0584,11.7607,11.8679,3641400.0],["2011-10-10",12.0227,12.2073,12.0227,12.2073,3020700.0],["2011-10-11",12.1299,12.1358,11.8917,11.9393,6191100.0],["2011-10-12",12.0168,12.0406,11.8322,11.8381,5419200.0],["2011-10-13",11.8083,11.9691,11.7786,11.9513,2820600.0],["2011-10-14",12.0823,12.1359,11.987,12.118,3359100.0],["2011-10-17",12.1061,12.2669,12.0525,12.2133,3798400.0],["2011-10-18",12.1894,12.4515,12.0227,12.3443,4629200.0],["2011-10-19",12.3621,12.5765,12.2549,12.3085,5044200.0],["2011-10-20",12.3621,12.5229,12.3264,12.4693,3971400.0],["2011-10-21",12.6122,12.7016,12.4991,12.642,3774000.0],["2011-10-24",12.6301,12.7373,12.5825,12.6539,2917100.0],["2011-10-25",12.6361,12.7016,12.4395,12.4515,3931400.0],["2011-10-26",12.5944,12.6241,12.3979,12.517,8685600.0],["2011-10-27",12.6837,12.7373,12.5825,12.6539,8408500.0],["2011-10-28",12.6241,12.7135,12.5705,12.6777,4019400.0],["2011-10-31",12.6182,12.642,12.4038,12.4098,5173800.0],["2011-11-01",12.0942,12.2669,12.0227,12.0465,4749300.0],["2011-11-02",12.2133,12.7849,11.719,11.9572,12063900.0],["2011-11-03",11.9155,12.1239,11.8798,12.0882,6163900.0],["2011-11-04",12.0048,12.1537,11.9512,12.0942,4642800.0],["2011-11-07",12.1299,12.1597,11.9691,12.118,2806400.0],["2011-11-08",12.118,12.1418,11.9334,12.0108,5022500.0],["2011-11-09",11.8619,11.9334,11.6059,11.6595,6303200.0],["2011-11-10",11.7786,11.8262,11.5106,11.6416,6781200.0],["2011-11-11",11.7667,11.8202,11.7131,11.7905,5011300.0],["2011-11-14",11.7411,11.7652,11.4584,11.5787,6501000.0],["2011-11-15",11.5006,11.8314,11.4344,11.7893,6488600.0],["2011-11-16",11.7111,11.7833,11.5727,11.5908,3475100.0],["2011-11-17",11.6088,11.7351,11.5246,11.6449,4093400.0],["2011-11-18",11.693,11.7351,11.6088,11.6449,2381700.0],["2011-11-21",11.5066,11.5487,11.3442,11.4344,2669600.0],["2011-11-22",11.4464,11.4945,11.3261,11.3682,2890800.0],["2011-11-23",11.284,11.3081,11.1818,11.2359,2832600.0],["2011-11-25",11.1878,11.29,11.1818,11.1818,1222300.0],["2011-11-28",11.4284,11.5186,11.3321,11.4103,2826800.0],["2011-11-29",11.4705,11.6088,11.4645,11.5607,2714800.0],["2011-11-30",11.8254,11.9817,11.7351,11.9697,5235800.0],["2011-12-01",11.9216,11.9998,11.8915,11.9096,2799100.0],["2011-12-02",11.9878,12.0058,11.7953,11.8073,2762400.0],["2011-12-05",11.9637,12.0058,11.8374,11.9036,2981300.0],["2011-12-06",11.9457,11.9757,11.8314,11.8374,3348800.0],["2011-12-07",11.7893,11.9697,11.7472,11.9096,3166100.0],["2011-12-08",11.8795,11.8915,11.6329,11.681,2970400.0],["2011-12-09",11.7472,11.9517,11.699,11.9276,4504700.0],["2011-12-12",11.8013,11.8314,11.5607,11.693,2725200.0],["2011-12-13",11.7592,11.8013,11.5006,11.5487,4004900.0],["2011-12-14",11.5126,11.5848,11.272,11.284,5812400.0],["2011-12-15",11.3562,11.5306,11.3021,11.4885,3406300.0],["2011-12-16",11.5306,11.6389,11.5186,11.5607,4881800.0],["2011-12-19",11.6269,11.663,11.4524,11.4885,2353400.0],["2011-12-20",11.5848,11.7712,11.5667,11.7411,2559400.0],["2011-12-21",11.7532,11.8855,11.687,11.8855,2590700.0],["2011-12-22",11.9276,12.0239,11.8494,11.9817,2291800.0],["2011-12-23",12.0178,12.1682,11.9757,12.1622,1333700.0],["2011-12-27",12.1381,12.2284,12.102,12.2163,1332500.0],["2011-12-28",12.2524,12.3066,12.102,12.1321,1752600.0],["2011-12-29",12.1261,12.1923,12.102,12.1682,1605200.0],["2011-12-30",12.2103,12.2163,12.072,12.084,1591800.0],["2012-01-03",12.2163,12.2404,11.9336,11.9637,1898600.0],["2012-01-04",11.9156,12.078,11.8675,11.9036,2595200.0],["2012-01-05",11.8434,11.9457,11.7893,11.9096,3991200.0],["2012-01-06",11.8915,11.9336,11.7291,11.7532,3143600.0],["2012-01-09",11.7592,11.8614,11.7472,11.8494,1882300.0],["2012-01-10",11.9396,11.9637,11.7411,11.7592,3022800.0],["2012-01-11",11.7472,11.7712,11.6028,11.6208,1784400.0],["2012-01-12",11.675,11.699,11.5006,11.5246,3250300.0],["2012-01-13",11.4765,11.5427,11.4163,11.4825,2839900.0],["2012-01-17",11.6148,11.6569,11.4344,11.5066,5639200.0],["2012-01-18",11.4825,11.5066,11.3562,11.3923,3455400.0],["2012-01-19",11.3742,11.3863,11.0735,11.0855,5534900.0],["2012-01-20",11.272,11.3201,11.0855,11.3141,10466500.0],["2012-01-23",11.3381,11.3803,11.266,11.272,4067800.0],["2012-01-24",11.0735,11.2118,11.0194,11.1757,3946400.0],["2012-01-25",11.1336,11.284,11.0374,11.26,4907000.0],["2012-01-26",11.3081,11.3442,11.0855,11.1156,5568000.0],["2012-01-27",11.1156,11.1156,10.9051,10.9652,5903000.0],["2012-01-30",10.9351,11.0675,10.869,11.0314,6976400.0],["2012-01-31",11.0494,11.1637,10.9592,11.1096,5289600.0],["2012-02-01",11.1757,11.3442,11.1577,11.2359,4573100.0],["2012-02-02",11.2239,11.278,11.1457,11.1757,2632900.0],["2012-02-03",11.3863,11.4524,11.2599,11.3562,6469900.0],["2012-02-06",11.3381,11.3622,11.2239,11.29,3096000.0],["2012-02-07",11.2539,11.4103,11.1938,11.3502,4641700.0],["2012-02-08",11.3502,11.3803,11.3081,11.3622,6009600.0],["2012-02-09",11.3682,11.3803,11.284,11.3321,12613000.0],["2012-02-10",11.284,11.3803,11.26,11.3742,12539900.0],["2012-02-13",11.4284,11.4705,11.3382,11.3442,3753600.0],["2012-02-14",11.3095,11.3886,11.2609,11.3277,4435600.0],["2012-02-15",11.3277,11.5162,11.2305,11.4554,8915700.0],["2012-02-16",11.4433,11.5588,11.4007,11.4615,10510800.0],["2012-02-17",11.4615,11.6987,11.4129,11.5406,7527000.0],["2012-02-21",11.577,11.6318,11.4858,11.5223,4441900.0],["2012-02-22",11.5223,11.5953,11.3946,11.425,3276100.0],["2012-02-23",11.425,11.4858,11.3946,11.4494,2273900.0],["2012-02-24",11.4554,11.5041,11.3885,11.4311,2272700.0],["2012-02-27",11.4007,11.4311,11.2791,11.3217,4152200.0],["2012-02-28",11.3217,11.3825,11.2305,11.2609,7224200.0],["2012-02-29",11.3034,11.9662,11.3034,11.8507,19686800.0],["2012-03-01",11.7838,11.802,11.6378,11.7716,7966200.0],["2012-03-02",11.7351,11.8993,11.7047,11.875,4672300.0],["2012-03-05",11.7473,11.8263,11.6196,11.7412,6245900.0],["2012-03-06",11.6318,11.723,11.5892,11.65,3338000.0],["2012-03-07",11.6318,11.8385,11.5953,11.7291,8124600.0],["2012-03-08",11.7716,11.8446,11.6804,11.8081,7696100.0],["2012-03-09",11.8203,11.8324,11.6986,11.7108,4015300.0],["2012-03-12",11.7473,11.8203,11.6318,11.7777,3512000.0],["2012-03-13",11.802,11.8446,11.723,11.8385,3396200.0],["2012-03-14",11.8203,11.8203,11.6135,11.6378,4846800.0],["2012-03-15",11.6743,11.7291,11.5284,11.6865,5229400.0],["2012-03-16",11.6804,11.7169,11.577,11.5953,3675100.0],["2012-03-19",11.6014,11.6561,11.5102,11.5162,3266200.0],["2012-03-20",11.4798,11.6682,11.4798,11.6439,3504500.0],["2012-03-21",11.6318,11.7108,11.6135,11.6318,2007500.0],["2012-03-22",11.5831,11.7838,11.5831,11.7351,6004200.0],["2012-03-23",11.7169,11.7838,11.7047,11.7412,3019600.0],["2012-03-26",11.7899,11.8871,11.7534,11.8507,3115000.0],["2012-03-27",11.8689,11.9419,11.8385,11.8811,2326100.0],["2012-03-28",11.875,11.8811,11.577,11.6561,5081100.0],["2012-03-29",11.6135,11.7655,11.5406,11.7655,3193200.0],["2012-03-30",11.8263,12.0027,11.7899,11.9905,4899800.0],["2012-04-02",11.9966,12.1243,11.9236,12.0817,4373400.0],["2012-04-03",12.1243,12.1364,11.9175,12.0513,3421000.0],["2012-04-04",11.9723,12.0209,11.9054,11.9358,3599600.0],["2012-04-05",11.9358,11.9723,11.8081,11.8871,3328200.0],["2012-04-09",11.7777,11.8628,11.7473,11.8081,2108400.0],["2012-04-10",11.7595,11.7899,11.5527,11.5892,3336700.0],["2012-04-11",11.6926,11.7108,11.5831,11.5953,3027400.0],["2012-04-12",11.5892,11.7108,11.498,11.7108,2875700.0],["2012-04-13",11.6804,11.7595,11.6318,11.6561,3540400.0],["2012-04-16",11.6804,11.7655,11.6135,11.7473,4044100.0],["2012-04-17",11.802,11.8507,11.6561,11.8446,3327000.0],["2012-04-18",11.7959,11.8142,11.7047,11.7473,2664500.0],["2012-04-19",11.7412,11.8203,11.6743,11.7534,2967900.0],["2012-04-20",11.7777,11.9358,11.7777,11.875,2170900.0],["2012-04-23",11.7959,11.8263,11.6378,11.723,4393300.0],["2012-04-24",11.7534,11.875,11.723,11.875,3386100.0],["2012-04-25",11.9419,12.0391,11.8811,11.9905,3217300.0],["2012-04-26",11.9601,12.1121,11.9175,12.0696,3608500.0],["2012-04-27",12.1243,12.2337,11.9783,12.1912,8510200.0],["2012-04-30",12.1668,12.3067,12.106,12.2884,3219700.0],["2012-05-01",12.3188,12.4405,12.2094,12.4161,4936900.0],["2012-05-02",12.3675,12.3796,12.1243,12.1912,5934800.0],["2012-05-03",12.2155,12.3492,11.9297,11.9905,10032800.0],["2012-05-04",12.0817,12.252,12.0209,12.1912,6155600.0],["2012-05-07",12.179,12.1912,12.0635,12.0939,3074800.0],["2012-05-08",12.0148,12.1,11.9783,12.0939,5511200.0],["2012-05-09",11.9783,12.0635,11.8689,12.0209,5452000.0],["2012-05-10",12.1121,12.3492,12.0635,12.3128,7080600.0],["2012-05-11",12.252,12.3492,12.1851,12.3067,5833600.0],["2012-05-14",12.2655,12.4068,12.2225,12.3331,4101800.0],["2012-05-15",12.2962,12.4437,12.155,12.1795,6787900.0],["2012-05-16",12.2164,12.4129,12.198,12.2962,7790500.0],["2012-05-17",12.2962,12.3699,12.0997,12.1795,5421300.0],["2012-05-18",12.1795,12.2471,12.0137,12.0506,3954100.0],["2012-05-21",12.0444,12.198,12.0137,12.198,3351600.0],["2012-05-22",12.2103,12.3699,12.1427,12.2717,3413700.0],["2012-05-23",12.2225,12.284,12.0997,12.2041,4167600.0],["2012-05-24",12.2041,12.37,12.1734,12.3024,2470100.0],["2012-05-25",12.3208,12.3945,12.2655,12.3945,2786700.0],["2012-05-29",12.4375,12.4375,12.3085,12.4314,2995600.0],["2012-05-30",12.3822,12.4744,12.284,12.2962,2797900.0],["2012-05-31",12.3208,12.5235,12.2594,12.4252,4120300.0],["2012-06-01",12.2901,12.327,12.1734,12.2655,5407600.0],["2012-06-04",12.3024,12.3024,12.069,12.1488,6432900.0],["2012-06-05",12.155,12.3515,12.0813,12.241,2872300.0],["2012-06-06",12.2901,12.3761,12.1918,12.3761,3578000.0],["2012-06-07",12.4375,12.4989,12.4191,12.4805,2840900.0],["2012-06-08",12.4805,12.5481,12.4252,12.5296,2155300.0],["2012-06-11",12.5911,12.5911,12.3577,12.3822,4677700.0],["2012-06-12",12.3945,12.4744,12.327,12.4682,1785700.0],["2012-06-13",12.4437,12.4928,12.3024,12.4682,2994500.0],["2012-06-14",12.4866,12.5665,12.4559,12.5358,1917800.0],["2012-06-15",12.5788,12.7323,12.5174,12.6648,3853200.0],["2012-06-18",12.6095,12.7446,12.6095,12.72,1925700.0],["2012-06-19",12.7508,12.8982,12.6402,12.6463,5033600.0],["2012-06-20",12.6648,12.763,12.4928,12.6402,4089300.0],["2012-06-21",12.5358,12.6648,12.37,12.3945,4365500.0],["2012-06-22",12.4682,12.5542,12.4068,12.4928,3175300.0],["2012-06-25",12.4007,12.4744,12.3331,12.4559,1768000.0],["2012-06-26",12.4928,12.5174,12.4252,12.4621,1578700.0],["2012-06-27",12.4621,12.6279,12.4621,12.6033,2941100.0],["2012-06-28",12.5604,12.6771,12.4805,12.6648,1682000.0],["2012-06-29",12.8122,12.8982,12.6218,12.6955,3668000.0],["2012-07-02",12.7508,12.7937,12.6525,12.7508,3287700.0],["2012-07-03",12.72,12.7385,12.6341,12.6832,1580000.0],["2012-07-05",12.6463,12.6648,12.5235,12.5665,2536900.0],["2012-07-06",12.4989,12.6463,12.4621,12.6341,2313700.0],["2012-07-09",12.5972,12.6402,12.5296,12.6279,2559600.0],["2012-07-10",12.6525,12.7385,12.5174,12.5726,1984500.0],["2012-07-11",12.5665,12.6463,12.5296,12.6033,2069400.0],["2012-07-12",12.5419,12.7262,12.5174,12.6709,1996800.0],["2012-07-13",12.6832,12.892,12.6832,12.892,2250300.0],["2012-07-16",12.8859,12.8982,12.677,12.7139,3023500.0],["2012-07-17",12.7323,12.7999,12.6279,12.7753,1913000.0],["2012-07-18",12.7446,12.8674,12.7323,12.8674,1730900.0],["2012-07-19",12.8183,12.8613,12.6279,12.849,3298300.0],["2012-07-20",12.8429,13.0087,12.7876,12.9903,4757900.0],["2012-07-23",12.8982,12.9227,12.763,12.8797,3461400.0],["2012-07-24",12.8552,12.8675,12.5788,12.6218,5142700.0],["2012-07-25",12.6893,12.7815,12.5051,12.6341,3036000.0],["2012-07-26",12.7323,12.8675,12.7323,12.8306,2827900.0],["2012-07-27",12.9104,13.0394,12.8675,13.0149,4745300.0],["2012-07-30",12.9596,13.0394,12.892,13.0149,3132900.0],["2012-07-31",13.0026,13.064,12.9166,12.935,2456800.0],["2012-08-01",12.9473,13.1684,12.8183,12.8367,3490300.0],["2012-08-02",12.7508,13.0087,12.5726,12.7937,4782800.0],["2012-08-03",12.978,13.1377,12.9166,12.9964,2963500.0],["2012-08-06",13.0517,13.1438,12.8552,12.935,3876800.0],["2012-08-07",12.9964,13.0824,12.9166,12.9227,3252800.0],["2012-08-08",12.9412,12.9842,12.8552,12.9657,3546200.0],["2012-08-09",12.935,12.9596,12.8797,12.9043,2523800.0],["2012-08-10",12.892,12.978,12.8552,12.9473,2405700.0],["2012-08-13",12.9412,12.9719,12.7508,12.763,3067000.0],["2012-08-14",12.7711,12.8331,12.6408,12.7463,10993800.0],["2012-08-15",12.7525,12.8083,12.7029,12.7215,3340600.0],["2012-08-16",12.7029,12.7525,12.6284,12.6657,2699600.0],["2012-08-17",12.6222,12.6843,12.5416,12.554,2771000.0],["2012-08-20",12.5416,12.6719,12.492,12.6719,2803800.0],["2012-08-21",12.6594,12.8083,12.5912,12.6719,3424700.0],["2012-08-22",12.8145,12.8331,12.616,12.6408,2839200.0],["2012-08-23",12.6346,12.6533,12.5168,12.554,2845800.0],["2012-08-24",12.5478,12.6284,12.5168,12.6036,2174800.0],["2012-08-27",12.585,12.7215,12.585,12.6905,1875000.0],["2012-08-28",12.6595,12.7959,12.6532,12.7773,3796900.0],["2012-08-29",12.7587,12.8083,12.7153,12.7649,1900800.0],["2012-08-30",12.7153,12.7649,12.647,12.7277,1574200.0],["2012-08-31",12.7587,12.8083,12.6098,12.647,2560400.0],["2012-09-04",12.6595,12.8207,12.5912,12.7959,2989300.0],["2012-09-05",12.7959,12.8703,12.7153,12.8021,3494400.0],["2012-09-06",12.8517,13.0192,12.8331,13.0192,3582000.0],["2012-09-07",13.013,13.0254,12.9386,12.9944,2807100.0],["2012-09-10",13.0316,13.044,12.9696,12.982,1670600.0],["2012-09-11",12.9634,13.013,12.9324,12.9634,1343900.0],["2012-09-12",12.9696,12.9882,12.8331,12.8393,2051200.0],["2012-09-13",12.8269,13.0874,12.8083,13.0874,2503700.0],["2012-09-14",13.0936,13.1805,12.9696,13.0378,3447500.0],["2012-09-17",13.0378,13.0502,12.8641,12.9014,2738000.0],["2012-09-18",12.9138,12.9634,12.8269,12.9076,2824700.0],["2012-09-19",12.9076,12.9262,12.7773,12.8517,2474600.0],["2012-09-20",12.8455,13.0254,12.8083,12.9448,3761800.0],["2012-09-21",12.9634,13.1184,12.9014,13.0998,3542900.0],["2012-09-24",13.0316,13.2177,13.0254,13.2053,2938300.0],["2012-09-25",13.2053,13.2983,13.1867,13.2859,3994500.0],["2012-09-26",13.2859,13.3727,13.1991,13.3045,3886300.0],["2012-09-27",13.3293,13.3603,13.1805,13.2115,3265700.0],["2012-09-28",13.1991,13.2425,13.0936,13.2115,2536500.0],["2012-10-01",13.2301,13.2611,13.1122,13.1184,2864700.0],["2012-10-02",13.1619,13.1867,13.0936,13.1495,1963000.0],["2012-10-03",13.1743,13.3603,13.1619,13.3479,3202100.0],["2012-10-04",13.3789,13.4658,13.3045,13.3417,1709400.0],["2012-10-05",13.3852,13.4472,13.2239,13.2797,2458700.0],["2012-10-08",13.2797,13.3293,13.1929,13.2797,1408200.0],["2012-10-09",13.2549,13.2983,13.1991,13.2487,1777000.0],["2012-10-10",13.2735,13.2921,13.1805,13.2053,1550700.0],["2012-10-11",13.2549,13.2673,13.1184,13.1371,1907300.0],["2012-10-12",13.1929,13.1929,13.044,13.106,1106000.0],["2012-10-15",13.1308,13.2921,13.0998,13.2735,2148400.0],["2012-10-16",13.3355,13.3355,13.1805,13.2983,3214800.0],["2012-10-17",13.3417,13.4906,13.3045,13.4906,2954500.0],["2012-10-18",13.4844,13.4906,13.3603,13.4534,1908500.0],["2012-10-19",13.4534,13.472,13.2673,13.2797,1871500.0],["2012-10-22",13.2115,13.2487,13.1184,13.1743,2771500.0],["2012-10-23",13.075,13.106,12.9448,13.0502,2870600.0],["2012-10-24",13.0812,13.2673,13.044,13.0998,2385800.0],["2012-10-25",13.1557,13.2611,13.0998,13.2611,1574100.0],["2012-10-26",13.2735,13.3355,13.0998,13.3169,2338300.0],["2012-10-31",13.3603,13.4658,13.3107,13.441,1985600.0],["2012-11-01",13.4348,13.4844,13.3727,13.4844,2905100.0],["2012-11-02",13.5216,13.5278,13.3541,13.3603,1761200.0],["2012-11-05",13.3293,13.3293,13.1929,13.2549,1834200.0],["2012-11-06",13.2673,13.4162,13.2177,13.3231,2381500.0],["2012-11-07",13.2921,13.3417,12.7649,12.7959,5334200.0],["2012-11-08",12.7463,12.9386,12.6284,12.647,4726200.0],["2012-11-09",12.6222,12.6657,12.4796,12.4982,3547600.0],["2012-11-12",12.4982,12.5602,12.4113,12.5044,2040300.0],["2012-11-13",12.4238,12.6719,12.3617,12.3803,4869200.0],["2012-11-14",12.5075,12.5639,12.1692,12.213,3986100.0],["2012-11-15",12.213,12.282,11.8746,11.9874,6430300.0],["2012-11-16",12.0188,12.2757,12.0125,12.2694,4976700.0],["2012-11-19",12.3509,12.3509,12.0877,12.1441,4183800.0],["2012-11-20",12.1692,12.2068,12.0188,12.1316,3296500.0],["2012-11-21",12.1566,12.188,12.0,12.094,2236000.0],["2012-11-23",12.1065,12.119,11.9874,12.0689,1238700.0],["2012-11-26",12.0188,12.2694,12.0188,12.2569,3182600.0],["2012-11-27",12.2569,12.401,12.2068,12.2945,4584100.0],["2012-11-28",12.2381,12.3697,12.119,12.3697,3277600.0],["2012-11-29",12.5138,12.5138,12.3133,12.3822,2223200.0],["2012-11-30",12.3822,12.4574,12.282,12.3634,7578400.0],["2012-12-03",12.3634,12.4637,12.2569,12.3822,2958400.0],["2012-12-04",12.3759,12.3822,12.2318,12.3008,2693500.0],["2012-12-05",12.3321,12.6266,12.307,12.4825,4100200.0],["2012-12-06",12.495,12.5326,12.4073,12.4449,2817300.0],["2012-12-07",12.4574,12.4887,12.3321,12.4323,3207600.0],["2012-12-10",12.4323,12.5765,12.3634,12.4825,2808900.0],["2012-12-11",12.495,12.6078,12.4261,12.4574,3214200.0],["2012-12-12",12.4699,12.5577,12.4261,12.4386,2773900.0],["2012-12-13",12.4261,12.5075,12.401,12.4261,2936400.0],["2012-12-14",12.4449,12.4762,12.307,12.3258,1909900.0],["2012-12-17",12.3509,12.5201,12.307,12.4323,2155000.0],["2012-12-18",12.4511,12.5263,12.4073,12.4699,2128300.0],["2012-12-19",12.4637,12.4887,12.3321,12.3572,2690800.0],["2012-12-20",12.376,12.4198,12.2945,12.3258,2681000.0],["2012-12-21",12.2005,12.3008,12.1316,12.1942,4393900.0],["2012-12-24",12.1566,12.188,12.0626,12.1504,1038400.0],["2012-12-26",12.1692,12.2005,11.9812,11.9874,2172000.0],["2012-12-27",11.9561,12.0,11.7995,11.9373,4020400.0],["2012-12-28",11.8746,12.025,11.8308,11.906,3110200.0],["2012-12-31",11.8496,12.0814,11.7744,12.0626,2557300.0],["2013-01-02",12.2318,12.2945,12.1504,12.2945,3043300.0],["2013-01-03",12.2945,12.376,12.2757,12.3321,1990900.0],["2013-01-04",12.3258,12.4386,12.3008,12.4198,2161000.0],["2013-01-07",12.3697,12.401,12.2381,12.282,1981800.0],["2013-01-08",12.2444,12.282,12.119,12.2005,4052600.0],["2013-01-09",12.2256,12.3258,12.1629,12.3258,2498200.0],["2013-01-10",12.3446,12.4135,12.3008,12.401,2605600.0],["2013-01-11",12.5263,12.7018,12.4699,12.5577,3661500.0],["2013-01-14",12.5451,12.5765,12.4073,12.4574,3053400.0],["2013-01-15",12.4449,12.5702,12.4073,12.5702,2935800.0],["2013-01-16",12.5138,12.5702,12.3948,12.4825,3760400.0],["2013-01-17",12.4825,12.5827,12.4762,12.4762,2692100.0],["2013-01-18",12.5201,12.5514,12.4762,12.5451,2759000.0],["2013-01-22",12.5389,12.6642,12.5326,12.6517,2301800.0],["2013-01-23",12.6078,12.6454,12.5451,12.6329,1994000.0],["2013-01-24",12.6517,12.7582,12.5702,12.683,2212200.0],["2013-01-25",12.6893,12.7457,12.5953,12.7394,2073700.0],["2013-01-28",12.7143,12.7833,12.5514,12.6893,1879100.0],["2013-01-29",12.683,12.8647,12.6454,12.8647,3155400.0],["2013-01-30",12.8522,12.9149,12.8021,12.8522,2146000.0],["2013-01-31",12.8397,12.8647,12.7707,12.8083,2409700.0],["2013-02-01",12.8647,12.9211,12.8397,12.8835,2774500.0],["2013-02-04",12.8522,12.9023,12.8334,12.8647,1791500.0],["2013-02-05",12.8898,12.9963,12.8898,12.9525,3362000.0],["2013-02-06",12.9023,13.0402,12.8146,13.0214,4258100.0],["2013-02-07",13.059,13.0778,12.9337,13.0778,3014000.0],["2013-02-08",13.0652,13.1028,13.0026,13.1028,2246000.0],["2013-02-11",13.1028,13.1404,13.0339,13.1091,3130100.0],["2013-02-12",13.084,13.1968,13.0527,13.1906,3336800.0],["2013-02-13",13.2077,13.2963,13.0748,13.1507,3448400.0],["2013-02-14",13.138,13.2013,12.9039,12.9292,6194000.0],["2013-02-15",12.9292,13.0178,12.8596,12.9165,6050500.0],["2013-02-19",12.9735,13.1634,12.9292,12.9798,5022600.0],["2013-02-20",12.9608,13.1823,12.9608,13.1001,3801500.0],["2013-02-21",13.0621,13.157,12.9988,13.0811,2942700.0],["2013-02-22",13.1064,13.2393,13.0874,13.2266,3329500.0],["2013-02-25",13.252,13.3975,12.9862,12.9862,3592100.0],["2013-02-26",13.0558,13.2266,12.9735,13.1001,4635700.0],["2013-02-27",13.1317,13.6253,13.1317,13.4355,9133900.0],["2013-02-28",13.4671,13.619,13.3912,13.5621,4961900.0],["2013-03-01",13.5937,13.6443,13.4608,13.6253,3290200.0],["2013-03-04",13.5937,13.7139,13.5621,13.7013,2023500.0],["2013-03-05",13.7393,13.8911,13.7203,13.8342,3465500.0],["2013-03-06",13.8532,13.8595,13.676,13.7393,2227000.0],["2013-03-07",13.7329,13.7836,13.6696,13.6886,2092500.0],["2013-03-08",13.7456,13.8405,13.6886,13.8089,2884400.0],["2013-03-11",13.7962,13.8722,13.7709,13.8279,1452900.0],["2013-03-12",13.8468,13.8848,13.7582,13.7772,1797700.0],["2013-03-13",13.8089,13.8468,13.7582,13.8405,1769300.0],["2013-03-14",13.8342,13.8595,13.7582,13.8215,2409600.0],["2013-03-15",15.0872,15.1948,14.448,14.8151,24499700.0],["2013-03-18",14.581,14.8847,14.5303,14.6253,7814300.0],["2013-03-19",14.6885,14.7265,14.4544,14.5367,3221900.0],["2013-03-20",14.581,14.6949,14.5493,14.6316,2810000.0],["2013-03-21",14.5556,14.8531,14.524,14.8341,5159800.0],["2013-03-22",14.8088,14.967,14.7835,14.8278,3480000.0],["2013-03-25",14.8721,14.967,14.6822,14.8151,3283400.0],["2013-03-26",14.9037,15.0366,14.8657,15.0303,2971200.0],["2013-03-27",14.9354,15.0619,14.91,14.9797,2384900.0],["2013-03-28",15.005,15.2201,14.9607,15.1632,3165200.0],["2013-04-01",15.1189,15.1822,14.9986,15.0619,2002900.0],["2013-04-02",15.0999,15.2391,15.0872,15.1632,2891200.0],["2013-04-03",15.1758,15.2138,14.9733,15.0176,2647100.0],["2013-04-04",15.0493,15.2011,15.0303,15.1505,3438100.0],["2013-04-05",14.9607,15.1442,14.8847,15.1062,3275800.0],["2013-04-08",15.0936,15.2391,15.0746,15.2328,2957800.0],["2013-04-09",15.2834,15.3151,15.1379,15.1505,4057700.0],["2013-04-10",15.1885,15.2834,15.1632,15.2518,2946400.0],["2013-04-11",15.3024,15.353,15.2581,15.3341,1973800.0],["2013-04-12",15.3024,15.3404,15.2012,15.2012,2731800.0],["2013-04-15",15.1885,15.2138,14.8784,14.8784,3865900.0],["2013-04-16",14.9797,15.0999,14.8974,15.0936,3585500.0],["2013-04-17",15.024,15.0872,14.8214,14.9164,3483200.0],["2013-04-18",14.9227,15.1125,14.91,15.0239,2736900.0],["2013-04-19",15.0872,15.2897,15.0303,15.2771,1787500.0],["2013-04-22",15.2581,15.3087,15.0999,15.2012,1734800.0],["2013-04-23",15.2581,15.3151,15.1315,15.3087,1756700.0],["2013-04-24",15.3657,15.4037,15.2644,15.3087,1915700.0],["2013-04-25",15.4037,15.4669,15.3277,15.391,1679500.0],["2013-04-26",15.3783,15.4606,15.3467,15.353,1515300.0],["2013-04-29",15.4163,15.6315,15.353,15.5176,2232400.0],["2013-04-30",15.5429,15.6252,15.4227,15.6188,2899100.0],["2013-05-01",15.6188,15.6505,15.3594,15.4037,3023000.0],["2013-05-02",15.2518,15.4416,15.1442,15.2771,3701600.0],["2013-05-03",15.2961,15.5619,15.1632,15.4037,5153200.0],["2013-05-06",15.3784,15.391,15.2644,15.3024,3518800.0],["2013-05-07",15.3467,15.4543,15.3087,15.429,3903800.0],["2013-05-08",15.3973,15.4859,15.2644,15.3277,1998500.0],["2013-05-09",15.1695,15.3783,15.1568,15.2454,3433800.0],["2013-05-10",15.2518,15.334,15.2075,15.3214,2137500.0],["2013-05-13",15.2518,15.3087,15.1885,15.2391,3067400.0],["2013-05-14",15.2117,15.5117,15.167,15.4032,3969800.0],["2013-05-15",15.384,15.6585,15.3585,15.5819,2756100.0],["2013-05-16",15.5308,15.5819,15.3649,15.384,2381500.0],["2013-05-17",15.4223,15.5564,15.3713,15.5117,2542500.0],["2013-05-20",15.4542,15.5691,15.4159,15.4925,2061800.0],["2013-05-21",15.5053,15.6521,15.4415,15.5564,1703500.0],["2013-05-22",15.5372,15.6266,15.1159,15.1542,2620300.0],["2013-05-23",15.0457,15.2819,14.9691,15.2308,3264600.0],["2013-05-24",15.0968,15.1861,14.9627,15.0393,2005600.0],["2013-05-28",15.084,15.2372,14.8797,14.9563,2122200.0],["2013-05-29",14.8478,14.8989,14.5606,14.7074,2358000.0],["2013-05-30",14.7712,15.0649,14.7201,14.8095,2396200.0],["2013-05-31",14.7776,15.1414,14.7393,14.7967,4218900.0],["2013-06-03",14.8031,14.9499,14.6627,14.8095,3309900.0],["2013-06-04",14.7776,14.9946,14.6691,14.7521,4100500.0],["2013-06-05",14.701,14.8287,14.4967,14.5861,5134900.0],["2013-06-06",14.5797,14.784,14.4584,14.7776,3955200.0],["2013-06-07",14.8159,14.9436,14.6946,14.9308,1981000.0],["2013-06-10",14.9436,15.0329,14.8031,14.8925,2435500.0],["2013-06-11",14.8031,14.8478,14.6882,14.7584,3635000.0],["2013-06-12",14.8351,14.9436,14.6244,14.7265,3651800.0],["2013-06-13",14.701,15.1159,14.6499,15.0776,2950700.0],["2013-06-14",15.0457,15.1989,15.001,15.1351,2203000.0],["2013-06-17",15.2244,15.2564,14.9563,15.0266,2597700.0],["2013-06-18",15.0649,15.1989,15.0138,15.1095,2153000.0],["2013-06-19",15.1095,15.1478,14.7393,14.7393,2206200.0],["2013-06-20",14.6435,14.6755,14.3052,14.3563,2897100.0],["2013-06-21",14.4584,14.6308,14.1839,14.5286,3039800.0],["2013-06-24",14.4137,14.5606,14.2733,14.4393,2138000.0],["2013-06-25",14.5606,14.784,14.4776,14.7265,3109700.0],["2013-06-26",14.8095,14.9436,14.7074,14.8733,2217800.0],["2013-06-27",14.9244,15.084,14.8797,14.9946,1907200.0],["2013-06-28",14.9755,15.1606,14.8797,14.9946,3130800.0],["2013-07-01",15.1798,15.1798,14.8095,14.8542,2749400.0],["2013-07-02",14.8414,15.0521,14.8287,14.9691,3049400.0],["2013-07-03",14.8734,14.9755,14.8287,14.9117,785500.0],["2013-07-05",14.95,14.95,14.7329,14.8989,1646600.0],["2013-07-08",14.9691,15.1925,14.9372,15.1159,1770700.0],["2013-07-09",15.1861,15.2372,15.1032,15.2308,1837500.0],["2013-07-10",15.1925,15.3649,15.1414,15.3457,1583300.0],["2013-07-11",15.5117,15.5436,15.3266,15.5181,1451500.0],["2013-07-12",15.5245,15.5883,15.4032,15.5755,947600.0],["2013-07-15",15.5308,15.7734,15.5245,15.7287,2520800.0],["2013-07-16",15.7479,15.7734,15.5436,15.6457,1701400.0],["2013-07-17",15.716,15.767,15.5181,15.6138,1609800.0],["2013-07-18",15.6585,15.85,15.633,15.7926,1216400.0],["2013-07-19",15.7926,15.85,15.5436,15.7287,2350000.0],["2013-07-22",15.7862,15.8117,15.6457,15.6904,1290000.0],["2013-07-23",15.7096,15.85,15.6585,15.8181,1439200.0],["2013-07-24",15.7926,15.8181,15.5564,15.6074,1489700.0],["2013-07-25",15.5436,15.8883,15.5436,15.7734,2547200.0],["2013-07-26",15.633,15.8436,15.5308,15.8436,2962700.0],["2013-07-29",15.8053,15.8564,15.7351,15.7479,1279200.0],["2013-07-30",15.8309,15.8883,15.8053,15.85,1603400.0],["2013-07-31",15.7989,15.9521,15.6904,15.8436,5029000.0],["2013-08-01",16.2011,16.3735,15.7734,16.0607,2936800.0],["2013-08-02",16.0734,16.1373,15.9011,16.0287,2177300.0],["2013-08-05",15.9649,15.9904,15.684,15.6904,4146900.0],["2013-08-06",15.7096,15.9075,15.6394,15.716,3107700.0],["2013-08-07",15.6394,15.7989,15.6138,15.6585,2325600.0],["2013-08-08",15.5691,15.7989,15.5308,15.5755,9297200.0],["2013-08-09",15.5755,15.6011,15.4032,15.4798,9119800.0],["2013-08-12",15.4096,15.4734,15.333,15.3904,8489100.0],["2013-08-13",15.3904,15.4287,15.2691,15.3393,3801400.0],["2013-08-14",15.2988,15.3889,15.112,15.1636,2383600.0],["2013-08-15",15.0992,15.112,14.964,14.9961,2749300.0],["2013-08-16",14.9833,15.0219,14.8545,14.9253,3565300.0],["2013-08-19",14.8931,14.9446,14.7322,14.7643,2888800.0],["2013-08-20",14.7643,15.0863,14.7257,15.009,3711900.0],["2013-08-21",14.9253,14.9768,14.7901,14.8094,2443800.0],["2013-08-22",14.8094,14.8996,14.745,14.8159,1605600.0],["2013-08-23",14.8159,14.9704,14.745,14.9189,1646900.0],["2013-08-26",14.906,14.9382,14.7772,14.803,2233900.0],["2013-08-27",14.6871,14.9446,14.6356,14.8352,3174000.0],["2013-08-28",14.8159,15.0155,14.7579,14.9382,3174600.0],["2013-08-29",14.8738,14.9833,14.8094,14.8416,1995400.0],["2013-08-30",14.8352,14.8996,14.6935,14.7643,2228100.0],["2013-09-03",14.8674,14.8931,14.5905,14.6549,2859700.0],["2013-09-04",14.6484,14.7772,14.481,14.7643,3224100.0],["2013-09-05",14.7515,14.8287,14.6163,14.6549,2314100.0],["2013-09-06",14.7193,14.8287,14.6484,14.6871,2877900.0],["2013-09-09",14.7,14.906,14.7,14.8223,1969400.0],["2013-09-10",14.8738,14.9189,14.7901,14.8803,2033600.0],["2013-09-11",14.8674,14.8931,14.6098,14.7193,3413300.0],["2013-09-12",14.7322,14.803,14.6034,14.7257,2444500.0],["2013-09-13",14.7386,14.848,14.7064,14.7386,1588200.0],["2013-09-16",14.8996,14.9382,14.7064,14.7257,3118300.0],["2013-09-17",14.7515,15.1249,14.7257,15.1249,3329800.0],["2013-09-18",15.1185,15.7109,15.0992,15.6529,7327000.0],["2013-09-19",15.6851,15.859,15.4662,15.5885,5124000.0],["2013-09-20",15.5885,15.6851,15.376,15.4018,5236500.0],["2013-09-23",15.376,15.6207,15.2988,15.6143,3785000.0],["2013-09-24",15.5821,15.6078,15.4597,15.4726,2652500.0],["2013-09-25",15.4597,15.595,15.4211,15.4533,2046800.0],["2013-09-26",15.4469,15.6014,15.4275,15.5113,2766600.0],["2013-09-27",15.4404,15.5628,15.3503,15.4082,2304500.0],["2013-09-30",15.331,15.4855,15.273,15.434,3036200.0],["2013-10-01",15.4662,15.698,15.4147,15.5756,2888700.0],["2013-10-02",15.5306,15.8396,15.4726,15.7173,3749200.0],["2013-10-03",15.6465,15.6465,15.3438,15.3696,3406400.0],["2013-10-04",15.3632,15.5692,15.3438,15.537,2884400.0],["2013-10-07",15.4469,15.5434,15.3696,15.3696,1365900.0],["2013-10-08",15.3567,15.4984,15.2923,15.3567,2870000.0],["2013-10-09",15.4211,15.6658,15.3374,15.4082,2248600.0],["2013-10-10",15.4662,15.6851,15.3438,15.6722,1577500.0],["2013-10-11",15.6078,15.7495,15.5563,15.7495,1450800.0],["2013-10-14",15.6851,15.7302,15.4404,15.7173,2343300.0],["2013-10-15",15.6465,15.7559,15.4726,15.4791,2088500.0],["2013-10-16",15.5692,15.698,15.5048,15.6787,2584400.0],["2013-10-17",15.6272,15.9362,15.5628,15.8912,1828600.0],["2013-10-18",15.9491,15.9877,15.8203,15.8396,2679800.0],["2013-10-21",15.8074,15.8976,15.7559,15.8396,1839800.0],["2013-10-22",15.8783,16.0586,15.8139,15.9105,3481400.0],["2013-10-23",15.8976,16.1101,15.8332,15.8912,3514400.0],["2013-10-24",15.9491,15.9877,15.7302,15.8525,1846900.0],["2013-10-25",15.8461,16.0264,15.7624,16.0135,2429900.0],["2013-10-28",16.0586,16.1229,15.904,15.9942,2690300.0],["2013-10-29",15.9942,16.0521,15.8074,15.9684,2056500.0],["2013-10-30",16.0199,16.1036,15.7366,15.7624,2753600.0],["2013-10-31",15.7817,15.9362,15.6143,15.8396,3046300.0],["2013-11-01",15.8654,15.9169,15.7044,15.7173,3496600.0],["2013-11-04",15.7624,15.8268,15.595,15.7431,2264600.0],["2013-11-05",15.7237,15.7752,15.6078,15.6207,2911200.0],["2013-11-06",15.6143,16.2067,15.4984,16.1294,6943300.0],["2013-11-07",16.1809,16.2904,15.8976,15.9233,3674000.0],["2013-11-08",15.8718,15.9877,15.6787,15.9813,9744800.0],["2013-11-11",16.0135,16.1809,15.9427,16.0972,2677500.0],["2013-11-12",16.0328,16.1101,15.9749,16.0328,12282500.0],["2013-11-13",15.9464,16.2256,15.875,16.2191,3029200.0],["2013-11-14",16.2646,16.323,16.1153,16.1932,2643000.0],["2013-11-15",16.1802,16.2776,16.0958,16.2776,7225800.0],["2013-11-18",16.2776,16.2971,16.1153,16.1737,4160300.0],["2013-11-19",16.1283,16.1867,15.9724,16.0244,1856200.0],["2013-11-20",16.0374,16.0958,15.8166,15.8361,2351000.0],["2013-11-21",15.888,16.0179,15.8101,15.9335,2765600.0],["2013-11-22",15.9335,16.2646,15.8815,16.2191,8578100.0],["2013-11-25",16.2386,16.2516,16.1023,16.1477,3862800.0],["2013-11-26",15.7127,15.7322,14.8946,15.3102,22806800.0],["2013-11-27",15.2972,15.3102,15.1673,15.2257,9252800.0],["2013-11-29",15.2063,15.3231,15.1608,15.2128,3062100.0],["2013-12-02",15.044,15.2063,14.9141,15.018,6728500.0],["2013-12-03",14.9465,15.0439,14.8816,14.966,5254800.0],["2013-12-04",14.8037,14.992,14.7388,14.992,3277300.0],["2013-12-05",14.9336,15.0829,14.8232,15.0569,4889300.0],["2013-12-06",15.1024,15.2582,14.9401,15.1673,6625800.0],["2013-12-09",15.1673,15.1803,14.9401,15.1219,3158000.0],["2013-12-10",15.0764,15.2582,15.0375,15.0894,4628500.0],["2013-12-11",15.0569,15.1089,14.7777,14.8362,3826200.0],["2013-12-12",14.8167,14.9595,14.8102,14.8362,2201800.0],["2013-12-13",14.8297,14.8686,14.6868,14.7258,3138100.0],["2013-12-16",14.8297,14.9401,14.6933,14.7972,3075100.0],["2013-12-17",14.7712,14.9465,14.7063,14.8621,4905400.0],["2013-12-18",14.8362,14.953,14.5829,14.9271,3646500.0],["2013-12-19",14.8492,14.8621,14.6544,14.7777,2527600.0],["2013-12-20",14.7907,15.2647,14.7907,15.0959,6128700.0],["2013-12-23",15.1284,15.1673,14.9466,14.9725,2700100.0],["2013-12-24",14.9855,15.0764,14.9076,15.031,745000.0],["2013-12-26",15.0374,15.0959,14.9336,14.979,1472800.0],["2013-12-27",14.979,15.0894,14.9401,15.0115,1436900.0],["2013-12-30",15.0245,15.0829,14.979,15.005,2159200.0],["2013-12-31",15.0115,15.0829,14.953,15.0504,1945900.0],["2014-01-02",15.0439,15.1219,14.8102,14.8167,2980400.0],["2014-01-03",14.8427,14.9336,14.7388,14.8102,3187900.0],["2014-01-06",14.8881,14.8946,14.7323,14.8297,2697800.0],["2014-01-07",14.8557,15.0634,14.8102,14.9855,2760300.0],["2014-01-08",14.9466,14.9985,14.7777,14.8297,2521700.0],["2014-01-09",14.8362,15.005,14.7453,14.9985,3654400.0],["2014-01-10",15.0829,15.3751,15.0764,15.1803,5118800.0],["2014-01-13",15.1219,15.1673,14.9336,14.9595,5265600.0],["2014-01-14",14.9595,15.1154,14.9336,15.0829,3566000.0],["2014-01-15",15.0699,15.2387,14.992,15.2322,6575700.0],["2014-01-16",15.2257,15.3361,15.1024,15.2972,5048000.0],["2014-01-17",15.3101,15.3231,15.1998,15.2063,2868100.0],["2014-01-21",15.2582,15.414,15.2387,15.3946,2551900.0],["2014-01-22",15.3816,15.4984,15.3751,15.4465,1708000.0],["2014-01-23",15.3946,15.427,15.1998,15.3037,2523700.0],["2014-01-24",15.2257,15.3491,15.031,15.031,2767400.0],["2014-01-27",15.0439,15.1283,14.992,15.0504,2559900.0],["2014-01-28",15.0504,15.1738,15.0245,15.1543,2212800.0],["2014-01-29",15.0634,15.1738,14.9466,15.031,2779400.0],["2014-01-30",15.1024,15.3361,15.0959,15.2907,2780100.0],["2014-01-31",15.1543,15.4335,15.1478,15.1933,7158900.0],["2014-02-03",15.2387,15.3491,14.9076,14.966,4106100.0],["2014-02-04",15.031,15.0504,14.8492,14.9725,3668600.0],["2014-02-05",14.9141,14.992,14.6868,14.9595,5107600.0],["2014-02-06",14.9595,15.0699,14.9011,15.0504,4360200.0],["2014-02-07",15.0894,15.2387,15.0504,15.1478,3168100.0],["2014-02-10",15.1219,15.2128,14.9985,15.1933,3059400.0],["2014-02-11",15.1673,15.3037,15.1283,15.2972,3701500.0],["2014-02-12",15.2696,15.427,15.2696,15.2827,3341000.0],["2014-02-13",15.2303,15.427,15.1844,15.4139,3591300.0],["2014-02-14",15.3746,15.7812,15.3352,15.7747,5238300.0],["2014-02-18",15.7419,15.8403,15.5582,15.8009,5914600.0],["2014-02-19",15.7353,16.0502,15.696,15.8337,5924300.0],["2014-02-20",15.8599,16.0961,15.7812,15.9255,3884500.0],["2014-02-21",15.9124,16.0895,15.8468,16.0567,3749600.0],["2014-02-24",16.1026,16.201,15.9846,15.9911,3178600.0],["2014-02-25",15.978,16.0567,15.7353,15.8665,5774500.0],["2014-02-26",15.9255,15.9846,15.4336,15.4467,10724700.0],["2014-02-27",15.427,15.5976,15.3811,15.4533,7500600.0],["2014-02-28",15.4795,15.5648,15.4467,15.5123,2565700.0],["2014-03-03",15.4336,15.473,15.2827,15.4008,4131900.0],["2014-03-04",15.5189,15.591,15.4139,15.4861,2064900.0],["2014-03-05",15.4861,15.4861,15.2434,15.3024,3139300.0],["2014-03-06",15.3418,15.4074,15.2237,15.2499,3322500.0],["2014-03-07",15.2368,15.2368,15.0925,15.2106,2119500.0],["2014-03-10",15.2237,15.2434,15.0925,15.145,3435500.0],["2014-03-11",15.1909,15.3483,15.0466,15.2893,5707400.0],["2014-03-12",15.2631,15.3877,15.2171,15.3614,8262500.0],["2014-03-13",15.4139,15.8206,15.3877,15.7025,10242900.0],["2014-03-14",15.6828,15.755,15.591,15.6763,4598900.0],["2014-03-17",15.7025,15.9124,15.6763,15.9058,4702700.0],["2014-03-18",15.9124,15.919,15.755,15.7747,3043900.0],["2014-03-19",15.7878,15.8075,15.5713,15.6566,6345700.0],["2014-03-20",15.591,15.6107,15.4598,15.5451,2241600.0],["2014-03-21",15.5976,15.7616,15.4795,15.5582,6313200.0],["2014-03-24",15.5976,15.6566,15.3614,15.4402,5560800.0],["2014-03-25",15.4729,15.5057,15.2631,15.3418,5681800.0],["2014-03-26",15.3746,15.4992,15.2696,15.2696,5426300.0],["2014-03-27",15.3418,15.3942,15.1909,15.3418,6396000.0],["2014-03-28",15.427,15.4926,15.3614,15.4402,2740000.0],["2014-03-31",15.4926,15.6238,15.427,15.5385,3592000.0],["2014-04-01",15.5582,15.8337,15.5057,15.6238,5407900.0],["2014-04-02",15.5976,15.7812,15.4205,15.7222,4847400.0],["2014-04-03",15.7747,15.8075,15.5254,15.6566,6579500.0],["2014-04-04",15.7091,15.8468,15.5976,15.6107,3865600.0],["2014-04-07",15.6107,15.6697,15.3286,15.3418,4901400.0],["2014-04-08",15.4074,15.5451,15.2106,15.5385,5740800.0],["2014-04-09",15.5385,15.6828,15.4336,15.65,3842100.0],["2014-04-10",15.6763,15.8862,15.6304,15.7156,4125800.0],["2014-04-11",15.6894,15.9649,15.6369,15.7419,7084800.0],["2014-04-14",15.7943,15.8534,15.6435,15.7747,5813400.0],["2014-04-15",15.814,16.0501,15.7878,16.0436,4810200.0],["2014-04-16",16.1026,16.2207,15.9714,16.201,5560700.0],["2014-04-17",16.1551,16.2732,16.0436,16.142,3965900.0],["2014-04-21",16.1551,16.1748,15.9714,16.0042,3559300.0],["2014-04-22",16.0502,16.1682,15.9386,16.1026,5425500.0],["2014-04-23",16.142,16.2928,16.1157,16.1485,2971700.0],["2014-04-24",16.1617,16.2535,16.0239,16.1092,3745600.0],["2014-04-25",16.1157,16.3322,16.0567,16.306,4498100.0],["2014-04-28",16.3256,16.3715,16.142,16.2797,5253400.0],["2014-04-29",16.2863,16.3584,16.1157,16.1289,4381300.0],["2014-04-30",16.1485,16.306,16.1354,16.2404,5082900.0],["2014-05-01",16.5486,16.7585,16.1157,16.2272,4730300.0],["2014-05-02",16.1682,16.1945,15.8927,15.9321,4531300.0],["2014-05-05",15.919,16.0829,15.8993,16.0501,3146000.0],["2014-05-06",16.0567,16.0567,15.8993,15.9058,2743500.0],["2014-05-07",15.9386,16.0961,15.919,16.0764,3346100.0],["2014-05-08",16.1092,16.1617,15.9255,15.978,3067300.0],["2014-05-09",15.9649,16.0108,15.696,15.7091,3727200.0],["2014-05-12",15.7091,15.7812,15.5648,15.5648,3760000.0],["2014-05-13",15.5845,15.65,15.4467,15.5254,5308700.0],["2014-05-14",15.5373,15.8156,15.5108,15.703,3903900.0],["2014-05-15",15.703,15.7825,15.6036,15.6036,2965300.0],["2014-05-16",15.6235,15.8223,15.5373,15.8223,5125100.0],["2014-05-19",15.7825,15.7891,15.5506,15.5771,3287700.0],["2014-05-20",15.5771,15.6897,15.4976,15.6632,3624200.0],["2014-05-21",15.6831,15.7229,15.5837,15.6897,3494100.0],["2014-05-22",15.6897,15.9746,15.6434,15.9216,3863000.0],["2014-05-23",15.9018,15.9349,15.7957,15.8156,2563800.0],["2014-05-27",15.9018,15.9813,15.809,15.8753,2888400.0],["2014-05-28",15.8951,15.9481,15.8488,15.9084,2664600.0],["2014-05-29",15.9084,15.9548,15.809,15.9415,1822800.0],["2014-05-30",15.9084,16.0078,15.8686,15.9813,4123800.0],["2014-06-02",15.9614,16.0011,15.8819,15.9548,1709300.0],["2014-06-03",15.9216,15.9747,15.862,15.915,5392900.0],["2014-06-04",15.8951,15.9084,15.8223,15.862,2108600.0],["2014-06-05",15.8554,15.968,15.8024,15.968,3267600.0],["2014-06-06",16.0144,16.0608,15.915,15.9349,3430800.0],["2014-06-09",15.9084,15.9548,15.8223,15.8554,2401000.0],["2014-06-10",15.8355,15.9481,15.7825,15.8289,3554300.0],["2014-06-11",15.7891,15.8554,15.6367,15.7759,2832000.0],["2014-06-12",15.7626,15.8951,15.6566,15.8686,3110200.0],["2014-06-13",15.8686,15.9283,15.7626,15.9084,2173800.0],["2014-06-16",16.021,16.3921,15.9746,16.3192,5627000.0],["2014-06-17",16.2662,16.3059,16.0144,16.2198,4779900.0],["2014-06-18",16.2264,16.4451,16.1999,16.4119,5618200.0],["2014-06-19",16.4318,16.5577,16.3921,16.5445,5703200.0],["2014-06-20",16.5577,16.571,16.2529,16.2861,12311000.0],["2014-06-23",16.3324,16.4186,16.2728,16.3059,3397700.0],["2014-06-24",16.3192,16.5113,16.2728,16.4053,9087400.0],["2014-06-25",16.3722,16.624,16.3722,16.6041,3452700.0],["2014-06-26",16.571,16.7035,16.465,16.6704,5318200.0],["2014-06-27",16.6704,16.836,16.6173,16.8029,3334900.0],["2014-06-30",16.8161,17.0613,16.7697,16.9221,6810900.0],["2014-07-01",16.9486,16.9751,16.8161,16.8161,4410300.0],["2014-07-02",16.7896,16.7962,16.4716,16.5047,2982100.0],["2014-07-03",16.5113,16.571,16.3391,16.4119,1931600.0],["2014-07-07",16.4053,16.518,16.3788,16.4186,2465900.0],["2014-07-08",16.3921,16.5842,16.3921,16.4517,2977100.0],["2014-07-09",16.4981,16.5776,16.4119,16.4981,2051900.0],["2014-07-10",16.4649,16.6041,16.4119,16.6041,2049800.0],["2014-07-11",16.5908,16.6637,16.5047,16.5445,1817400.0],["2014-07-14",16.5643,16.624,16.3589,16.3788,2253600.0],["2014-07-15",16.4053,16.5312,16.3788,16.4981,2708000.0],["2014-07-16",16.4981,16.5312,16.3589,16.5113,2523400.0],["2014-07-17",16.4517,16.6571,16.4186,16.4384,3407500.0],["2014-07-18",16.5643,16.6306,16.4318,16.6107,2906300.0],["2014-07-21",16.5577,16.7167,16.5246,16.6505,2195700.0],["2014-07-22",16.677,16.7499,16.6438,16.6438,1288900.0],["2014-07-23",16.6438,16.6505,16.5577,16.5643,1192200.0],["2014-07-24",16.5975,16.7101,16.5047,16.6704,2250300.0],["2014-07-25",16.6107,16.6571,16.4716,16.4782,1339600.0],["2014-07-28",16.4583,16.7234,16.4517,16.6637,2244700.0],["2014-07-29",16.6836,16.7167,16.4915,16.5511,2983300.0],["2014-07-30",16.5776,16.6306,16.2198,16.2728,3241200.0],["2014-07-31",16.1999,16.3324,16.1005,16.1138,4623500.0],["2014-08-01",16.0939,16.3324,16.0674,16.2264,3434700.0],["2014-08-04",16.2198,16.2198,15.8885,16.1999,5408500.0],["2014-08-05",16.1005,16.1403,15.8156,15.862,4632300.0],["2014-08-06",15.8885,15.9084,15.5506,15.6102,9841000.0],["2014-08-07",15.6367,15.9084,15.6367,15.8223,3876000.0],["2014-08-08",15.8951,16.1337,15.8819,16.1204,2854600.0],["2014-08-11",16.1403,16.2662,16.074,16.1403,4147700.0],["2014-08-12",16.1403,16.2529,16.0939,16.1602,3571700.0],["2014-08-13",16.1722,16.2926,16.1053,16.2124,2980500.0],["2014-08-14",16.2458,16.4198,16.199,16.393,2438800.0],["2014-08-15",16.393,16.5268,16.2525,16.3997,4625800.0],["2014-08-18",16.4465,16.5201,16.286,16.3194,2434200.0],["2014-08-19",16.3261,16.5001,16.3127,16.4934,2548900.0],["2014-08-20",16.6138,16.6673,16.4131,16.5469,2588500.0],["2014-08-21",16.5536,16.6607,16.5068,16.5201,1732300.0],["2014-08-22",16.4934,16.5603,16.3662,16.4064,2102600.0],["2014-08-25",16.4265,16.6272,16.4131,16.5871,2845300.0],["2014-08-26",16.6339,16.6473,16.4064,16.4332,1718700.0],["2014-08-27",16.4666,16.5402,16.4265,16.48,1759500.0],["2014-08-28",16.4265,16.6272,16.4265,16.6205,993200.0],["2014-08-29",16.6406,16.6607,16.5268,16.6205,2789100.0],["2014-09-02",16.6272,16.6607,16.4666,16.5536,2273100.0],["2014-09-03",16.567,16.7075,16.567,16.6473,1577300.0],["2014-09-04",16.6205,16.674,16.4733,16.5603,2362100.0],["2014-09-05",16.5737,16.7677,16.5737,16.7409,2073500.0],["2014-09-08",16.741,16.7878,16.5603,16.6272,2578200.0],["2014-09-09",16.5871,16.6941,16.5068,16.5201,2935500.0],["2014-09-10",16.5202,16.5536,16.393,16.4666,3226700.0],["2014-09-11",16.4733,16.5804,16.4399,16.5603,1775700.0],["2014-09-12",16.5068,16.5268,16.1856,16.2257,2217800.0],["2014-09-15",16.2525,16.3529,16.2124,16.2391,2884600.0],["2014-09-16",16.2124,16.4131,16.2057,16.3462,2780800.0],["2014-09-17",16.393,16.4733,16.1655,16.2993,4665200.0],["2014-09-18",16.306,16.3462,16.1521,16.2057,2475700.0],["2014-09-19",16.2057,16.2458,16.0785,16.0986,7954100.0],["2014-09-22",16.1722,16.1722,15.9447,15.9581,4821000.0],["2014-09-23",15.9246,15.9782,15.8778,15.9648,5104800.0],["2014-09-24",15.9849,16.0652,15.918,15.9715,3851000.0],["2014-09-25",15.9514,16.199,15.9246,16.0183,4138900.0],["2014-09-26",16.0183,16.393,15.9313,16.3194,6338500.0],["2014-09-29",16.2927,16.3997,16.2525,16.3663,3074000.0],["2014-09-30",16.3863,16.5268,16.3194,16.3729,3960300.0],["2014-10-01",16.4064,16.5603,16.3863,16.4198,2987000.0],["2014-10-02",16.4198,16.5135,16.3462,16.4131,3064400.0],["2014-10-03",16.4398,16.6138,16.3662,16.5469,2168500.0],["2014-10-06",16.5603,16.6205,16.3997,16.4733,1999300.0],["2014-10-07",16.4465,16.5402,16.3729,16.3796,3213800.0],["2014-10-08",16.3729,16.5871,16.3328,16.5603,4941800.0],["2014-10-09",16.5603,16.6205,16.1254,16.1856,4097900.0],["2014-10-10",16.2525,16.3663,16.0183,16.112,5240900.0],["2014-10-13",16.0852,16.1588,15.4763,15.4964,10151100.0],["2014-10-14",15.5767,15.5968,15.1418,15.2622,9142700.0],["2014-10-15",15.0615,15.115,14.098,14.8139,9788900.0],["2014-10-16",14.6533,15.2756,14.5664,15.0883,9922700.0],["2014-10-17",15.2087,15.6035,15.0749,15.5031,7457600.0],["2014-10-20",15.4964,15.8243,15.4295,15.7507,3750900.0],["2014-10-21",15.8109,16.0518,15.744,15.9715,3943400.0],["2014-10-22",15.9715,16.1655,15.7306,15.7373,5155000.0],["2014-10-23",15.851,16.0718,15.7774,15.938,3148200.0],["2014-10-24",15.9782,16.1521,15.9246,16.0585,2016700.0],["2014-10-27",16.0718,16.2057,15.9916,16.0652,3847700.0],["2014-10-28",16.1254,16.2525,16.0852,16.2525,3193000.0],["2014-10-29",16.2793,16.3596,15.9782,16.1923,2371000.0],["2014-10-30",16.2057,16.4332,16.1789,16.3328,4420500.0],["2014-10-31",16.393,16.4465,16.2191,16.4265,5079900.0],["2014-11-03",16.48,16.7945,16.4332,16.6473,6256500.0],["2014-11-04",16.5871,16.674,16.3194,16.4867,4808700.0],["2014-11-05",16.6941,16.8681,16.3462,16.8145,9388400.0],["2014-11-06",16.7811,16.8012,16.4131,16.6874,5957100.0],["2014-11-07",16.7142,16.9082,16.674,16.8815,4157700.0],["2014-11-10",16.8948,16.9885,16.7945,16.9818,3213700.0],["2014-11-11",17.0153,17.1023,16.8145,16.9283,3106600.0],["2014-11-12",16.7108,16.8459,16.5892,16.596,5329600.0],["2014-11-13",16.6297,16.704,16.319,16.3393,4326600.0],["2014-11-14",16.2853,16.3528,16.1974,16.238,3989700.0],["2014-11-17",16.2447,16.5149,16.1772,16.4676,2971500.0],["2014-11-18",16.4609,16.6568,16.3731,16.6095,2906000.0],["2014-11-19",16.5487,16.6365,16.4406,16.4676,2604800.0],["2014-11-20",16.4204,16.5554,16.3596,16.4339,1806000.0],["2014-11-21",16.6095,16.623,16.3325,16.4406,6072900.0],["2014-11-24",16.4811,16.5825,16.4136,16.4474,2973200.0],["2014-11-25",16.4947,16.5082,16.3123,16.4204,3464500.0],["2014-11-26",16.4609,16.5014,16.3596,16.3933,1887800.0],["2014-11-28",16.3798,16.4609,16.1096,16.1704,3599900.0],["2014-12-01",16.1096,16.1299,15.8057,15.8732,5473000.0],["2014-12-02",15.853,16.1434,15.8124,16.0556,5478200.0],["2014-12-03",16.0826,16.3123,16.0489,16.2718,3590000.0],["2014-12-04",16.2515,16.3258,16.1232,16.1569,4794300.0],["2014-12-05",16.0353,16.1637,15.8597,15.907,3944600.0],["2014-12-08",15.8867,16.0961,15.6774,15.7381,4249200.0],["2014-12-09",15.6638,15.9408,15.6638,15.8395,3913300.0],["2014-12-10",15.826,15.8597,15.2113,15.2991,6864200.0],["2014-12-11",15.3329,15.5355,15.2383,15.2518,4688400.0],["2014-12-12",15.2045,15.2586,14.86,14.86,5688700.0],["2014-12-15",14.9073,14.9411,14.5088,14.5493,5500300.0],["2014-12-16",14.5426,15.0289,14.4615,14.6642,5647900.0],["2014-12-17",14.7655,15.218,14.6574,15.191,5405400.0],["2014-12-18",15.2315,15.5355,15.191,15.5355,4709000.0],["2014-12-19",15.5895,15.6909,15.4747,15.6031,6554700.0],["2014-12-22",15.6098,15.7314,15.4545,15.7179,3546000.0],["2014-12-23",15.7854,15.907,15.7314,15.8395,2715900.0],["2014-12-24",15.8395,16.0759,15.8259,16.0488,1894200.0],["2014-12-26",16.0826,16.2853,16.0759,16.1637,2806900.0],["2014-12-29",16.1637,16.4474,16.1637,16.4068,2916200.0],["2014-12-30",16.4136,16.4676,16.0759,16.0894,2260600.0],["2014-12-31",16.1232,16.1434,15.7989,15.826,2303100.0],["2015-01-02",15.8395,15.9813,15.7381,15.961,2275600.0],["2015-01-05",15.7179,15.8327,15.3329,15.4545,4125900.0],["2015-01-06",15.4544,15.549,15.0019,15.11,4766400.0],["2015-01-07",15.2248,15.4477,15.1167,15.3058,5264500.0],["2015-01-08",15.4409,15.6976,15.3396,15.6706,3429700.0],["2015-01-09",15.6638,15.6706,15.2991,15.3396,2127100.0],["2015-01-12",15.3599,15.4139,15.11,15.3734,2481200.0],["2015-01-13",15.4882,15.6368,15.191,15.2923,3044900.0],["2015-01-14",15.1437,15.2991,15.0019,15.2788,4441500.0],["2015-01-15",15.3058,15.3734,15.1978,15.3058,3755700.0],["2015-01-16",15.2721,15.5423,15.1572,15.5355,4188100.0],["2015-01-20",15.5895,15.6166,15.2788,15.4612,3195900.0],["2015-01-21",15.4612,15.6571,15.3734,15.6368,3247900.0],["2015-01-22",15.6909,15.7584,15.3599,15.4612,3462000.0],["2015-01-23",15.5017,15.6233,15.4477,15.5152,2327500.0],["2015-01-26",15.3801,15.5423,15.1302,15.5355,2689400.0],["2015-01-27",15.4477,15.7449,15.4004,15.6301,3045700.0],["2015-01-28",15.6503,15.6976,15.3058,15.3734,4317000.0],["2015-01-29",15.4004,15.8462,15.3329,15.7854,4108100.0],["2015-01-30",15.6436,15.8327,15.576,15.5963,4888800.0],["2015-02-02",15.6166,15.7381,15.3261,15.468,4296400.0],["2015-02-03",15.2721,15.4815,15.2045,15.4274,5485000.0],["2015-02-04",15.3531,15.4815,15.2113,15.4004,4895000.0],["2015-02-05",15.5287,15.7246,15.4207,15.6638,3555300.0],["2015-02-06",15.6233,15.6368,14.9344,15.0087,4395700.0],["2015-02-09",15.0154,15.2383,14.9411,14.9884,4030600.0],["2015-02-10",15.0019,15.3464,14.9343,15.3126,3669000.0],["2015-02-11",15.2218,15.2627,14.7574,14.7847,4704600.0],["2015-02-12",14.8667,15.1057,14.7984,15.0989,4691900.0],["2015-02-13",15.092,15.1262,14.812,14.8598,6230700.0],["2015-02-17",14.7574,14.8803,14.6891,14.7506,5676200.0],["2015-02-18",14.7096,15.0032,14.7096,14.9828,4501100.0],["2015-02-19",14.9964,14.9964,14.6823,14.7574,3713900.0],["2015-02-20",14.7779,14.8462,14.6481,14.8394,2851100.0],["2015-02-23",14.8462,14.894,14.6686,14.8052,2247800.0],["2015-02-24",14.8257,15.1193,14.7506,15.0511,3994200.0],["2015-02-25",15.0101,15.0169,14.6891,14.7301,4439000.0],["2015-02-26",14.7438,14.812,14.2248,14.3545,6704800.0],["2015-02-27",14.3408,14.3682,14.0882,14.1974,6445100.0],["2015-03-02",14.2111,14.2521,14.0199,14.1291,5389800.0],["2015-03-03",14.1223,14.2794,14.0267,14.1906,4019800.0],["2015-03-04",14.136,14.2589,14.1223,14.1633,3900600.0],["2015-03-05",14.2999,14.4228,14.2316,14.3135,4178100.0],["2015-03-06",14.095,14.2589,13.9994,14.1018,5344800.0],["2015-03-09",14.1018,14.2589,14.0745,14.1565,4399700.0],["2015-03-10",14.1428,14.2248,14.0882,14.095,5046100.0],["2015-03-11",14.0813,14.136,13.9311,13.9721,3562000.0],["2015-03-12",14.0404,14.2179,13.9926,14.1633,3567600.0],["2015-03-13",14.1428,14.1701,13.815,14.0267,3938600.0],["2015-03-16",14.0882,14.3067,14.054,14.136,4175200.0],["2015-03-17",14.1155,14.1974,14.0131,14.136,3459300.0],["2015-03-18",14.1428,14.6618,14.095,14.5799,2924600.0],["2015-03-19",14.4774,14.5184,14.2248,14.2316,4611200.0],["2015-03-20",14.3204,14.5184,14.2862,14.4569,5819000.0],["2015-03-23",14.4706,14.5389,14.2726,14.2794,3640800.0],["2015-03-24",14.2589,14.4228,14.177,14.1974,2932000.0],["2015-03-25",14.2384,14.293,14.0472,14.054,2684700.0],["2015-03-26",14.0609,14.1565,13.9448,13.9448,3288300.0],["2015-03-27",13.9448,14.1087,13.8833,14.0813,3085500.0],["2015-03-30",14.1223,14.2521,14.0472,14.0882,3102100.0],["2015-03-31",14.0677,14.1633,13.8287,13.9379,5408300.0],["2015-04-01",13.9311,14.2248,13.8492,14.1906,3401000.0],["2015-04-02",14.1838,14.2384,14.0404,14.1496,3017900.0],["2015-04-06",14.1701,14.4091,14.1496,14.3818,2772900.0],["2015-04-07",14.3272,14.3886,14.2111,14.2521,2745200.0],["2015-04-08",14.2521,14.293,14.0882,14.1291,4118100.0],["2015-04-09",14.1087,14.136,13.9721,14.0131,3725200.0],["2015-04-10",14.0267,14.2589,14.0267,14.1769,1962900.0],["2015-04-13",14.1496,14.1633,14.0267,14.0404,2332800.0],["2015-04-14",14.0404,14.1701,14.0404,14.1496,1941100.0],["2015-04-15",14.2179,14.6686,14.1155,14.5525,6226300.0],["2015-04-16",14.4228,14.4296,14.0882,14.2452,5229500.0],["2015-04-17",14.1087,14.4091,14.1087,14.2726,3597700.0],["2015-04-20",14.3545,14.4979,14.3545,14.4228,1981400.0],["2015-04-21",14.4501,14.5047,14.0882,14.1087,4114700.0],["2015-04-22",14.1633,14.334,14.0472,14.2248,2883600.0],["2015-04-23",14.2384,14.3408,14.1701,14.3204,2875500.0],["2015-04-24",14.3272,14.4364,14.2521,14.375,3069700.0],["2015-04-27",14.4091,14.4091,14.1701,14.2111,3093900.0],["2015-04-28",14.1496,14.3955,14.1223,14.3477,2841400.0],["2015-04-29",14.2657,14.4296,14.1087,14.4296,3283900.0],["2015-04-30",14.3477,14.375,14.1838,14.3204,4198000.0],["2015-05-01",14.3613,14.4364,14.2657,14.3818,2686700.0],["2015-05-04",14.3818,14.5389,14.375,14.416,2220400.0],["2015-05-05",14.3886,14.4433,14.1087,14.136,3199700.0],["2015-05-06",14.1701,14.1974,13.7877,13.9038,4399700.0],["2015-05-07",13.9243,13.9789,13.815,13.8628,3484700.0],["2015-05-08",14.0609,14.1496,13.9448,14.1496,3458400.0],["2015-05-11",13.9311,14.2316,13.8765,13.9994,3564600.0],["2015-05-12",13.8901,13.897,13.6306,13.6853,7664900.0],["2015-05-13",13.6493,13.8014,13.5732,13.7185,6702900.0],["2015-05-14",13.8153,14.0158,13.7945,13.9674,4580400.0],["2015-05-15",14.0227,14.1333,13.9535,14.0988,4626800.0],["2015-05-18",14.0711,14.1748,14.0296,14.1195,4941800.0],["2015-05-19",14.0988,14.1472,14.0365,14.0988,2862500.0],["2015-05-20",14.1195,14.2509,13.9812,14.1956,4351700.0],["2015-05-21",14.2232,14.2716,14.1126,14.1817,2915400.0],["2015-05-22",14.2094,14.2094,14.078,14.1333,2188600.0],["2015-05-26",14.1333,14.161,13.9259,14.0158,2640900.0],["2015-05-27",14.0158,14.0504,13.9397,13.995,2855300.0],["2015-05-28",13.9812,14.0988,13.9535,14.0918,2908500.0],["2015-05-29",14.0849,14.1817,13.995,14.0849,3535300.0],["2015-06-01",14.1057,14.1195,13.9535,13.9812,3308600.0],["2015-06-02",13.9812,13.9812,13.6216,13.6424,5056000.0],["2015-06-03",13.6355,13.6631,13.4972,13.5663,4083500.0],["2015-06-04",13.5179,13.6493,13.3312,13.3451,4208000.0],["2015-06-05",13.269,13.4488,13.1791,13.3589,4800100.0],["2015-06-08",13.3382,13.4142,13.2621,13.2621,3023900.0],["2015-06-09",13.2621,13.3589,13.2413,13.3382,3668200.0],["2015-06-10",13.4073,13.5525,13.4073,13.4073,3652300.0],["2015-06-11",13.4695,13.5456,13.428,13.4764,2417700.0],["2015-06-12",13.4211,13.4764,13.3036,13.3174,1611200.0],["2015-06-15",13.2759,13.3105,13.1722,13.2275,3275400.0],["2015-06-16",13.2137,13.2621,13.1584,13.1929,3005500.0],["2015-06-17",13.2344,13.435,13.2206,13.4073,3856400.0],["2015-06-18",13.4764,13.6424,13.3935,13.6009,3742600.0],["2015-06-19",13.5663,13.6286,13.4695,13.4972,3827500.0],["2015-06-22",13.511,13.7046,13.4557,13.6286,4178900.0],["2015-06-23",13.5525,13.6355,13.3312,13.3727,2679600.0],["2015-06-24",13.3796,13.4626,13.2552,13.2552,4494800.0],["2015-06-25",13.2828,13.3589,13.2206,13.2483,4704300.0],["2015-06-26",13.2483,13.3935,13.1722,13.3796,3511600.0],["2015-06-29",13.3243,13.5041,13.3174,13.3174,4244400.0],["2015-06-30",13.3727,13.3866,13.0823,13.1584,6446600.0],["2015-07-01",13.186,13.2552,13.1307,13.1929,3134400.0],["2015-07-02",13.2344,13.3866,13.2068,13.3796,3589000.0],["2015-07-06",13.3451,13.4142,13.2137,13.2897,4107200.0],["2015-07-07",13.3312,13.594,13.3243,13.5525,5090600.0],["2015-07-08",13.5387,13.5525,13.2137,13.2897,4985000.0],["2015-07-09",13.352,13.4695,13.0961,13.1031,7152700.0],["2015-07-10",13.1307,13.3382,13.11,13.2206,2918900.0],["2015-07-13",13.269,13.3243,13.186,13.2552,2202100.0],["2015-07-14",13.2621,13.3451,13.2344,13.3174,2129400.0],["2015-07-15",13.3174,13.3312,13.2275,13.3243,1667300.0],["2015-07-16",13.3589,13.4211,13.2483,13.3036,5125300.0],["2015-07-17",13.2828,13.3451,13.1307,13.1376,3744000.0],["2015-07-20",13.1376,13.1445,12.944,12.9648,3683800.0],["2015-07-21",12.9648,13.0063,12.8265,12.8541,2245600.0],["2015-07-22",12.8472,13.0132,12.8334,12.8749,2780600.0],["2015-07-23",12.8541,12.8818,12.6052,12.6813,3371300.0],["2015-07-24",12.6605,12.7366,12.5845,12.6467,2845800.0],["2015-07-27",12.6329,12.9302,12.6329,12.9164,3452800.0],["2015-07-28",12.9717,13.11,12.868,13.0616,4595200.0],["2015-07-29",13.0132,13.2552,12.9786,13.1929,3367200.0],["2015-07-30",13.1653,13.2759,13.11,13.2344,2423300.0],["2015-07-31",13.3243,13.4626,13.2759,13.3727,3686000.0],["2015-08-03",13.3935,13.4488,13.1999,13.2897,2634700.0],["2015-08-04",13.2828,13.4419,13.0201,13.0408,2147600.0],["2015-08-05",13.0892,13.269,13.0685,13.1653,2940000.0],["2015-08-06",13.1999,13.2137,12.9371,13.1929,4578300.0],["2015-08-07",13.1653,13.3174,13.0892,13.2344,4399200.0],["2015-08-10",13.1653,13.5456,13.0823,13.5041,4787900.0],["2015-08-11",13.4972,13.594,13.3174,13.3866,4562600.0],["2015-08-12",13.3361,13.7494,13.3081,13.7214,4325700.0],["2015-08-13",13.6933,13.7984,13.5392,13.7564,5087300.0],["2015-08-14",13.7214,13.9595,13.6933,13.9525,3747500.0],["2015-08-17",13.9525,14.0085,13.9035,13.9525,3332000.0],["2015-08-18",13.9315,13.9805,13.8965,13.9455,2802700.0],["2015-08-19",13.8965,13.9735,13.7984,13.9385,3316100.0],["2015-08-20",13.8544,14.0786,13.7984,13.8825,4707700.0],["2015-08-21",13.8054,13.8825,13.5112,13.5252,4218600.0],["2015-08-24",12.9999,13.3571,12.7828,12.9509,7274400.0],["2015-08-25",13.196,13.2591,12.5376,12.5516,5067800.0],["2015-08-26",12.7338,12.7758,12.4116,12.7688,5287800.0],["2015-08-27",12.8738,13.147,12.8038,13.133,4020700.0],["2015-08-28",13.126,13.217,13.0559,13.182,3995500.0],["2015-08-31",13.119,13.133,12.8388,13.0419,5289600.0],["2015-09-01",12.8248,12.8318,12.4326,12.4956,4717400.0],["2015-09-02",12.6427,12.6567,12.2435,12.4116,5898100.0],["2015-09-03",12.4396,12.6567,12.4326,12.5657,3506400.0],["2015-09-04",12.4466,12.4606,12.2855,12.3345,3504700.0],["2015-09-08",12.5236,12.6147,12.4676,12.5937,2542500.0],["2015-09-09",12.6567,12.6707,12.4116,12.4326,3845000.0],["2015-09-10",12.4186,12.6147,12.3835,12.4186,3279300.0],["2015-09-11",12.3415,12.4396,12.3065,12.3905,3233500.0],["2015-09-14",12.4116,12.5096,12.3765,12.4746,2862600.0],["2015-09-15",12.5026,12.5446,12.4046,12.5166,3002000.0],["2015-09-16",12.5516,12.7268,12.4886,12.7057,1809800.0],["2015-09-17",12.7057,13.0069,12.6567,12.8038,2496400.0],["2015-09-18",12.6637,12.8528,12.6147,12.6427,4632300.0],["2015-09-21",12.6987,12.8458,12.6497,12.7408,2875200.0],["2015-09-22",12.6357,12.7197,12.4326,12.4816,3422000.0],["2015-09-23",12.4816,12.5727,12.4116,12.4326,3123500.0],["2015-09-24",12.3976,12.5516,12.3905,12.4816,5344800.0],["2015-09-25",12.5096,12.6427,12.3835,12.5306,6715400.0],["2015-09-28",12.4816,12.5516,12.2785,12.2855,6013700.0],["2015-09-29",12.3135,12.3695,12.2435,12.2785,5777900.0],["2015-09-30",12.3555,12.6427,12.3065,12.6357,3367400.0],["2015-10-01",12.6777,12.7057,12.3275,12.4466,3464600.0],["2015-10-02",12.4396,12.6287,12.3415,12.6287,4183100.0],["2015-10-05",12.7197,13.0139,12.6497,12.9929,3812200.0],["2015-10-06",12.9789,13.063,12.8528,12.9509,3052900.0],["2015-10-07",13.0069,13.182,12.9649,13.0069,4415000.0],["2015-10-08",12.9929,13.175,12.9439,13.126,3545500.0],["2015-10-09",13.133,13.175,12.9929,13.077,2330500.0],["2015-10-12",13.077,13.196,12.9439,12.9859,2881700.0],["2015-10-13",12.9999,13.0419,12.8598,12.8808,4469300.0],["2015-10-14",12.9089,12.9299,12.7758,12.7898,3805400.0],["2015-10-15",12.8248,13.112,12.7968,13.07,4947500.0],["2015-10-16",13.126,13.203,13.0069,13.098,3066100.0],["2015-10-19",12.8248,12.9789,12.7898,12.9439,5051100.0],["2015-10-20",12.9089,13.084,12.9089,13.0209,3329000.0],["2015-10-21",13.0489,13.2591,13.0069,13.147,4191700.0],["2015-10-22",13.196,13.4902,13.196,13.3992,5540200.0],["2015-10-23",13.4202,13.4832,13.0069,13.0419,3988200.0],["2015-10-26",13.077,13.161,12.9649,13.147,4498200.0],["2015-10-27",13.091,13.14,12.9649,13.0209,4322900.0],["2015-10-28",13.07,13.14,12.8248,12.9789,4340600.0],["2015-10-29",12.9299,13.0209,12.7968,12.9789,5457300.0],["2015-10-30",12.9999,13.063,12.9089,12.9929,5422200.0],["2015-11-02",12.9929,13.0349,12.8598,12.9579,5130400.0],["2015-11-03",12.9509,13.119,12.8878,13.119,4075300.0],["2015-11-04",13.112,13.175,13.0209,13.084,4442600.0],["2015-11-05",13.14,13.2381,12.9369,12.9649,5799800.0],["2015-11-06",12.9299,13.119,12.0894,12.2294,10387300.0],["2015-11-09",12.2084,12.3065,12.0964,12.2575,6192500.0],["2015-11-10",12.256,12.3839,12.1353,12.1708,3397200.0],["2015-11-11",12.1992,12.3555,12.0855,12.3129,5128900.0],["2015-11-12",12.2276,12.3484,12.0074,12.0145,3381900.0],["2015-11-13",12.0074,12.1068,11.979,12.05,3838200.0],["2015-11-16",12.0287,12.2489,11.9932,12.2418,3017200.0],["2015-11-17",12.2276,12.3058,12.0855,12.1282,3482600.0],["2015-11-18",12.0997,12.2063,11.9861,12.1921,3038400.0],["2015-11-19",12.1921,12.2845,12.1139,12.1495,2664900.0],["2015-11-20",12.1992,12.3058,12.0713,12.1424,3251000.0],["2015-11-23",12.1495,12.2347,12.05,12.0784,4644100.0],["2015-11-24",12.0642,12.1495,11.9718,12.121,4707000.0],["2015-11-25",12.121,12.185,12.0216,12.1353,3043800.0],["2015-11-27",12.1282,12.1921,12.0784,12.0784,1181200.0],["2015-11-30",12.0855,12.1424,12.0358,12.0429,4070000.0],["2015-12-01",12.0855,12.185,11.9647,12.0713,4259500.0],["2015-12-02",12.0358,12.0784,11.7729,11.7942,5754900.0],["2015-12-03",11.7374,11.8155,11.6166,11.6876,4726900.0],["2015-12-04",11.709,11.8155,11.6308,11.7303,4627200.0],["2015-12-07",11.6948,11.7232,11.5171,11.6592,3844800.0],["2015-12-08",11.574,11.6379,11.4745,11.6095,3236300.0],["2015-12-09",11.6024,11.8226,11.5527,11.6592,2873100.0],["2015-12-10",11.6592,11.7445,11.4177,11.4674,5313100.0],["2015-12-11",11.4674,12.4124,11.4035,11.8582,20470300.0],["2015-12-14",11.844,11.9647,11.5811,11.7516,5570500.0],["2015-12-15",11.8013,12.05,11.7871,12.0003,4938000.0],["2015-12-16",12.0429,12.526,12.0287,12.5047,7606300.0],["2015-12-17",12.526,12.7108,12.391,12.6752,10916700.0],["2015-12-18",12.5971,12.6539,12.3697,12.3839,8626900.0],["2015-12-21",12.4052,12.4621,12.2632,12.455,4986900.0],["2015-12-22",12.4692,12.5829,12.2631,12.4976,9144400.0],["2015-12-23",12.5616,12.8884,12.5616,12.8244,8384000.0],["2015-12-24",12.8244,12.9452,12.7747,12.8671,3405300.0],["2015-12-28",12.8173,12.9381,12.7179,12.9168,4482900.0],["2015-12-29",13.0234,13.13,12.9594,13.1157,4442500.0],["2015-12-30",13.0731,13.13,12.9452,13.0021,3638600.0],["2015-12-31",12.995,13.13,12.8315,13.0447,4090500.0],["2016-01-04",12.9736,12.995,12.7534,12.9808,5118100.0],["2016-01-05",13.0092,13.1371,12.8173,13.1015,4854700.0],["2016-01-06",12.9879,13.1086,12.86,12.9381,4372800.0],["2016-01-07",12.7747,12.8671,12.6326,12.6823,3701400.0],["2016-01-08",12.7463,12.9594,12.6255,12.6539,4660200.0],["2016-01-11",12.5829,12.7037,12.391,12.5047,6813900.0],["2016-01-12",12.5331,12.5687,12.1708,12.2916,5609100.0],["2016-01-13",12.3058,12.4408,12.0997,12.1282,7041800.0],["2016-01-14",12.1566,12.5829,12.0358,12.526,6195400.0],["2016-01-15",12.2845,12.3839,12.0855,12.2916,6491900.0],["2016-01-19",12.3839,12.455,12.3058,12.4337,4798000.0],["2016-01-20",12.2703,12.391,11.6379,12.0074,8473300.0],["2016-01-21",12.0429,12.5118,12.0074,12.3839,9739900.0],["2016-01-22",12.6255,12.6966,12.5118,12.6326,6390700.0],["2016-01-25",12.5687,12.6539,12.0926,12.1495,4858100.0],["2016-01-26",12.2205,12.4195,12.2205,12.3413,3556400.0],["2016-01-27",12.3271,12.3981,12.1992,12.2987,3908800.0],["2016-01-28",12.4337,12.5616,12.2631,12.4621,4402600.0],["2016-01-29",12.5758,12.7463,12.5616,12.6966,5865900.0],["2016-02-01",12.9665,13.3573,12.9594,13.2294,10143200.0],["2016-02-02",13.1584,13.2223,12.9381,13.0873,5600800.0],["2016-02-03",13.1797,13.6912,13.1726,13.5349,6606100.0],["2016-02-04",13.542,13.6699,13.4355,13.4639,4189900.0],["2016-02-05",13.5278,13.5278,13.2578,13.3928,6012200.0],["2016-02-08",13.407,13.542,12.9879,13.0944,8203300.0],["2016-02-09",13.0944,13.3076,13.0163,13.1797,6138800.0],["2016-02-10",13.2081,13.3005,12.8742,13.1513,6144800.0],["2016-02-11",13.0417,13.1642,12.6238,12.7175,6796100.0],["2016-02-12",12.7463,12.9625,12.6454,12.9481,7357400.0],["2016-02-16",13.0273,13.121,12.8256,13.0417,6571600.0],["2016-02-17",13.157,13.3083,12.9985,13.2147,4172400.0],["2016-02-18",13.2435,13.4453,13.1859,13.3732,3643900.0],["2016-02-19",13.2795,13.3228,13.1859,13.2867,2863500.0],["2016-02-22",13.3804,13.5822,13.3228,13.4308,5069500.0],["2016-02-23",13.3083,13.3948,13.2507,13.3876,3282100.0],["2016-02-24",13.2651,13.611,13.2291,13.5894,3920000.0],["2016-02-25",13.6182,13.8127,13.4957,13.7911,5659000.0],["2016-02-26",13.5101,13.6758,13.2579,13.3516,6866900.0],["2016-02-29",13.33,13.5605,13.33,13.4236,5603900.0],["2016-03-01",13.5461,13.6398,13.402,13.4524,4188800.0],["2016-03-02",13.3804,13.6038,13.2003,13.5605,5520500.0],["2016-03-03",13.5749,13.5966,13.3156,13.5317,4531100.0],["2016-03-04",13.4885,14.1586,13.4741,14.0433,7060400.0],["2016-03-07",13.9857,14.3171,13.9424,14.1874,6150500.0],["2016-03-08",14.1802,14.3387,14.0577,14.3099,3918500.0],["2016-03-09",14.3171,14.5333,14.2883,14.3747,5377300.0],["2016-03-10",14.3603,14.6341,14.2955,14.5477,6677100.0],["2016-03-11",14.6558,14.7422,14.5189,14.6125,3223300.0],["2016-03-14",14.5981,14.8071,14.5693,14.7206,3783400.0],["2016-03-15",14.6341,14.8287,14.5981,14.7782,5307400.0],["2016-03-16",14.699,14.9223,14.6413,14.8647,3559100.0],["2016-03-17",14.8935,15.2538,14.8935,15.1817,4062700.0],["2016-03-18",15.225,15.2898,14.9296,14.9368,7773400.0],["2016-03-21",14.9079,15.1169,14.8143,15.0953,3092400.0],["2016-03-22",15.1169,15.1673,15.016,15.1097,2698600.0],["2016-03-23",15.0737,15.1457,14.98,15.0881,3025600.0],["2016-03-24",15.016,15.1889,14.9296,15.1313,2021200.0],["2016-03-28",15.1745,15.189,14.9151,14.98,2826400.0],["2016-03-29",14.98,15.3403,14.944,15.3114,3483400.0],["2016-03-30",15.3547,15.4123,14.8791,15.0232,7644600.0],["2016-03-31",15.0592,15.1745,14.9656,15.0737,6063300.0],["2016-04-01",15.016,15.3186,14.9368,15.2754,4669700.0],["2016-04-04",15.261,15.2682,15.0665,15.1025,3055000.0],["2016-04-05",15.052,15.1097,14.771,14.7782,3407400.0],["2016-04-06",14.7927,14.944,14.7494,14.9296,3750400.0],["2016-04-07",14.8503,15.0232,14.8503,14.9368,3196200.0],["2016-04-08",15.0593,15.1385,15.0016,15.0665,3524000.0],["2016-04-11",15.0953,15.2394,14.9872,15.0304,2329100.0],["2016-04-12",15.0593,15.3907,15.052,15.3186,3648200.0],["2016-04-13",15.3691,15.3907,15.2034,15.2754,2396600.0],["2016-04-14",15.261,15.297,15.0593,15.1025,2916400.0],["2016-04-15",15.0953,15.1745,15.0592,15.1241,2740700.0],["2016-04-18",15.0593,15.1529,14.9584,15.1457,3955300.0],["2016-04-19",15.2034,15.2538,15.0665,15.1313,4859500.0],["2016-04-20",15.1169,15.1673,14.8071,14.8287,3448800.0],["2016-04-21",14.8431,14.9512,14.7422,14.8071,4541900.0],["2016-04-22",14.8935,15.0809,14.8863,14.9944,2565600.0],["2016-04-25",14.9584,15.1817,14.8791,15.1745,3855700.0],["2016-04-26",15.1962,15.2898,15.1097,15.2034,3080100.0],["2016-04-27",15.2322,15.4988,15.2322,15.4411,3577800.0],["2016-04-28",15.3259,15.4988,15.2394,15.3907,3039800.0],["2016-04-29",15.3042,15.4916,15.1962,15.4556,4204000.0],["2016-05-02",15.4628,15.6717,15.4483,15.6357,4366700.0],["2016-05-03",15.5564,15.6069,15.3619,15.4483,2559000.0],["2016-05-04",15.4339,15.7366,15.3619,15.6213,3601000.0],["2016-05-05",15.6285,15.7726,15.5276,15.5997,3166200.0],["2016-05-06",15.5852,15.6357,15.4628,15.5852,2182100.0],["2016-05-09",15.6645,15.7366,15.5997,15.6213,3982700.0],["2016-05-10",15.6429,15.9383,15.6429,15.9239,5953600.0],["2016-05-11",15.9527,16.068,15.8158,15.8591,6124400.0],["2016-05-12",15.8576,16.1638,15.8357,16.1201,4730000.0],["2016-05-13",16.0909,16.2221,15.9742,16.0399,3532400.0],["2016-05-16",16.0617,16.2221,15.9597,16.2148,3818800.0],["2016-05-17",16.1784,16.2221,15.9451,16.0399,4290000.0],["2016-05-18",15.9524,15.9815,15.6024,15.6972,5176000.0],["2016-05-19",15.6024,15.9742,15.493,15.9597,3391200.0],["2016-05-20",16.018,16.0909,15.9013,16.0909,2592700.0],["2016-05-23",16.0982,16.1419,15.9961,16.0253,3231700.0],["2016-05-24",16.0544,16.1492,15.9524,16.0617,2923500.0],["2016-05-25",16.0617,16.1784,15.9961,16.1274,2492900.0],["2016-05-26",16.1274,16.3023,16.0544,16.295,2480100.0],["2016-05-27",16.3169,16.4117,16.2294,16.4117,3541900.0],["2016-05-31",16.3971,16.5721,16.3315,16.4263,3771200.0],["2016-06-01",16.4263,16.47,16.295,16.47,2324200.0],["2016-06-02",16.3753,16.4992,16.2951,16.4773,1896500.0],["2016-06-03",16.5867,16.7689,16.5502,16.7033,2809900.0],["2016-06-06",16.7033,16.8637,16.6523,16.82,3501500.0],["2016-06-07",16.8929,16.9293,16.7908,16.8491,3783300.0],["2016-06-08",16.8637,16.9585,16.8346,16.9585,2915600.0],["2016-06-09",16.9439,17.0752,16.8783,17.0533,2968400.0],["2016-06-10",16.9731,17.0241,16.7835,16.871,3069800.0],["2016-06-13",16.82,16.9221,16.7179,16.7471,3358100.0],["2016-06-14",16.7617,16.8273,16.6523,16.82,2549600.0],["2016-06-15",16.8273,16.8783,16.6669,16.7325,4216000.0],["2016-06-16",16.7106,16.8419,16.5648,16.7981,2692900.0],["2016-06-17",16.7325,16.8637,16.6815,16.8419,4244100.0],["2016-06-20",16.9366,16.9804,16.7835,16.9293,4082600.0],["2016-06-21",16.9366,17.2574,16.8419,17.1335,3439200.0],["2016-06-22",17.0314,17.1262,16.9221,16.9439,3749600.0],["2016-06-23",17.0168,17.1335,16.9221,17.1262,2829600.0],["2016-06-24",16.8637,17.1481,16.7398,17.0168,3324700.0],["2016-06-27",16.9658,17.0752,16.7981,16.8929,3554300.0],["2016-06-28",17.0241,17.221,16.8783,17.221,4954200.0],["2016-06-29",17.3012,17.5199,17.2647,17.498,4266800.0],["2016-06-30",17.5199,17.5782,17.3887,17.498,8554300.0],["2016-07-01",17.5564,17.6439,17.447,17.5345,3579300.0],["2016-07-05",17.3668,17.5855,17.2793,17.5345,7099300.0],["2016-07-06",17.498,17.5782,17.3449,17.5345,5879800.0],["2016-07-07",17.498,17.5345,17.1262,17.1481,8357500.0],["2016-07-08",17.1699,17.4324,17.0825,17.4251,4040900.0],["2016-07-11",17.3668,17.4178,17.2501,17.3595,3499200.0],["2016-07-12",17.323,17.4032,17.2501,17.2793,4811600.0],["2016-07-13",17.396,17.4689,17.2939,17.4543,6518200.0],["2016-07-14",17.3814,17.4397,17.1699,17.2501,3415300.0],["2016-07-15",17.3085,17.5782,17.2647,17.5418,4717800.0],["2016-07-18",17.5637,17.6001,17.4033,17.4616,3871800.0],["2016-07-19",17.4616,17.5126,17.3668,17.4397,4065300.0],["2016-07-20",17.447,17.6147,17.3887,17.5855,5258600.0],["2016-07-21",17.5491,17.6949,17.498,17.673,3335400.0],["2016-07-22",17.6584,18.0157,17.6511,18.0011,4146100.0],["2016-07-25",17.9719,18.0011,17.7678,17.8699,3452600.0],["2016-07-26",17.8844,17.9136,17.6876,17.7313,2983900.0],["2016-07-27",17.7313,17.7605,17.3085,17.4251,5296800.0],["2016-07-28",17.4178,17.4616,17.2429,17.3303,5025000.0],["2016-07-29",17.3376,17.4762,17.3158,17.4397,5192600.0],["2016-08-01",17.4178,17.5053,17.2283,17.2574,3536600.0],["2016-08-02",17.221,17.2574,17.0314,17.1116,5490100.0],["2016-08-03",17.1043,17.1991,16.9804,17.1335,2869200.0],["2016-08-04",17.1481,17.2574,17.0897,17.2064,5560400.0],["2016-08-05",17.2064,17.2064,16.1711,16.5284,12014600.0],["2016-08-08",16.4773,16.6669,16.4117,16.5575,17377800.0],["2016-08-09",16.5356,16.6742,16.5065,16.5502,6491900.0],["2016-08-10",16.5648,16.6742,16.4409,16.5211,4436500.0],["2016-08-11",16.5283,16.5502,16.4044,16.5502,6784800.0],["2016-08-12",16.593,16.7626,16.5709,16.6446,3926700.0],["2016-08-15",16.6815,16.77,16.5414,16.5561,5462300.0],["2016-08-16",16.5561,16.5561,16.239,16.3201,7132000.0],["2016-08-17",16.2611,16.7184,16.2021,16.6594,6759800.0],["2016-08-18",16.6372,16.8585,16.5856,16.829,5187300.0],["2016-08-19",16.77,16.9249,16.6889,16.8364,5258700.0],["2016-08-22",16.8364,16.9765,16.7921,16.9175,3355600.0],["2016-08-23",16.9617,17.0428,16.8437,16.8511,2243700.0],["2016-08-24",16.8216,16.8585,16.7036,16.7847,4070100.0],["2016-08-25",16.7995,16.8364,16.7036,16.7479,1842700.0],["2016-08-26",16.8069,16.888,16.4381,16.4603,2242400.0],["2016-08-29",16.4898,16.7479,16.4898,16.7184,2742100.0],["2016-08-30",16.6962,16.7405,16.5414,16.5709,1723600.0],["2016-08-31",16.5709,16.6372,16.4676,16.5709,2325900.0],["2016-09-01",16.5266,16.6299,16.4676,16.5487,2641800.0],["2016-09-02",16.5635,16.8216,16.534,16.6889,3180800.0],["2016-09-06",16.7995,16.9322,16.7257,16.8142,5097300.0],["2016-09-07",16.7995,17.2272,16.7405,17.1756,5334100.0],["2016-09-08",17.1461,17.4485,17.124,17.4337,3992500.0],["2016-09-09",17.2272,17.2567,16.6741,16.6741,5075000.0],["2016-09-12",16.6004,16.9765,16.5045,16.9249,4185100.0],["2016-09-13",16.8585,16.8659,16.4603,16.5487,3604300.0],["2016-09-14",16.6004,16.7257,16.4234,16.5414,2932000.0],["2016-09-15",16.5414,16.7479,16.5045,16.7036,2497000.0],["2016-09-16",16.6889,17.0355,16.6004,16.9986,5743400.0],["2016-09-19",17.065,17.1977,16.9986,17.183,2063100.0],["2016-09-20",17.2936,17.3895,17.2641,17.3083,2934700.0],["2016-09-21",17.3305,17.7582,17.2936,17.7139,3073500.0],["2016-09-22",17.8467,17.9868,17.7287,17.7803,3959700.0],["2016-09-23",17.7434,17.8688,17.7066,17.8393,3008600.0],["2016-09-26",17.8614,17.9721,17.7951,17.8909,1913200.0],["2016-09-27",17.9352,18.0163,17.6033,17.6107,3285000.0],["2016-09-28",17.6623,17.8024,17.537,17.7877,3150200.0],["2016-09-29",17.7139,17.7877,17.3231,17.3895,3571300.0],["2016-09-30",17.4485,17.5296,17.0576,17.1313,5115800.0],["2016-10-03",17.0945,17.0945,16.711,16.888,2697100.0],["2016-10-04",16.8806,16.9101,16.3644,16.4898,2772200.0],["2016-10-05",16.5414,16.6594,16.4308,16.4824,3477300.0],["2016-10-06",16.3939,16.5856,16.298,16.4455,3201500.0],["2016-10-07",16.5487,16.6889,16.1431,16.1505,5147400.0],["2016-10-10",16.1505,16.4455,16.1505,16.357,2946200.0],["2016-10-11",16.298,16.3054,16.0989,16.1063,2752200.0],["2016-10-12",16.1431,16.3201,16.1358,16.2833,2449200.0],["2016-10-13",16.2685,16.6077,16.2243,16.475,2896000.0],["2016-10-14",16.4602,16.6151,16.4013,16.4971,2499200.0],["2016-10-17",16.5266,16.6225,16.4824,16.5414,1642000.0],["2016-10-18",16.6372,16.6667,16.416,16.6004,1384900.0],["2016-10-19",16.6299,16.7331,16.5045,16.6889,2463500.0],["2016-10-20",16.6741,16.8069,16.6225,16.711,2790600.0],["2016-10-21",16.6151,16.7921,16.5487,16.7552,2541300.0],["2016-10-24",16.829,16.829,16.5414,16.6299,1819700.0],["2016-10-25",16.5782,16.8069,16.4824,16.7184,1784400.0],["2016-10-26",16.6741,16.7331,16.4824,16.711,2204400.0],["2016-10-27",16.6594,16.6667,16.357,16.6446,3836000.0],["2016-10-28",16.652,16.7774,16.534,16.6151,2193300.0],["2016-10-31",16.6741,17.0502,16.6667,16.8142,4297800.0],["2016-11-01",16.8364,16.8954,16.5709,16.593,4955000.0],["2016-11-02",16.5561,16.5561,16.1579,16.3054,3376200.0],["2016-11-03",16.2611,16.652,16.239,16.6225,3823700.0],["2016-11-04",16.9691,17.3968,16.8511,16.9101,5814100.0],["2016-11-07",17.183,17.4485,16.888,17.419,4580800.0],["2016-11-08",17.2641,17.5959,17.2567,17.478,3399000.0],["2016-11-09",16.9249,17.3083,16.8954,17.1166,6024300.0],["2016-11-10",17.0502,17.1314,16.534,17.0502,5916900.0],["2016-11-11",17.0355,17.183,16.7921,16.9027,3435800.0],["2016-11-14",16.8117,17.2369,16.6476,17.125,5035500.0],["2016-11-15",17.222,17.5874,17.1921,17.3562,3427600.0],["2016-11-16",17.3786,17.4457,17.1175,17.3189,2636700.0],["2016-11-17",17.2593,17.4159,17.2593,17.3189,2410200.0],["2016-11-18",17.3488,17.5203,17.3338,17.4084,3979800.0],["2016-11-21",17.5054,17.6396,17.4681,17.5427,2294300.0],["2016-11-22",17.5874,17.7142,17.5278,17.6173,2525500.0],["2016-11-23",17.4233,17.6993,17.4233,17.6098,2492900.0],["2016-11-25",17.6322,17.8783,17.6322,17.8634,1219400.0],["2016-11-28",17.9007,18.0797,17.8037,18.0275,2567900.0],["2016-11-29",17.9082,18.214,17.7963,17.9678,3963200.0],["2016-11-30",18.0126,18.02,17.7963,17.7963,4935700.0],["2016-12-01",17.7515,17.8112,17.58,17.7515,3532800.0],["2016-12-02",17.8858,18.0424,17.8037,17.9753,4181500.0],["2016-12-05",17.938,17.9827,17.7664,17.8858,3686700.0],["2016-12-06",17.9455,18.02,17.7068,17.7366,2609100.0],["2016-12-07",17.7814,17.9678,17.7664,17.9678,3910900.0],["2016-12-08",17.8336,17.9977,17.7142,17.938,4739700.0],["2016-12-09",17.9082,18.2513,17.8709,18.2214,4378600.0],["2016-12-12",18.1841,18.3482,18.1394,18.2811,3196500.0],["2016-12-13",18.378,18.4526,18.2513,18.3333,3741100.0],["2016-12-14",18.4377,18.5347,17.9977,18.035,5227400.0],["2016-12-15",17.9977,18.2065,17.8634,18.1319,6275900.0],["2016-12-16",18.0275,18.2214,17.9977,18.117,12803100.0],["2016-12-19",18.2587,18.3035,18.1095,18.2438,4417400.0],["2016-12-20",18.2736,18.5943,18.2438,18.393,4508000.0],["2016-12-21",18.4079,18.6316,18.378,18.3855,3527600.0],["2016-12-22",18.4004,18.5794,18.3631,18.5272,2292900.0],["2016-12-23",18.5272,18.5645,18.4452,18.5198,1767700.0],["2016-12-27",18.475,18.5272,18.378,18.4676,1190700.0],["2016-12-28",18.475,18.5048,18.2065,18.2289,1722300.0],["2016-12-29",18.2886,18.4825,18.2587,18.4452,1629100.0],["2016-12-30",18.4974,18.5198,18.3408,18.378,2036500.0],["2017-01-03",18.4377,18.4526,18.2363,18.3408,2246400.0],["2017-01-04",18.4228,18.7361,18.4228,18.5048,3758700.0],["2017-01-05",18.4899,18.6466,18.3706,18.5048,3079600.0],["2017-01-06",18.4974,18.9822,18.4899,18.9151,3202300.0],["2017-01-09",18.9524,18.9822,18.5571,18.5571,2497700.0],["2017-01-10",18.5421,18.7062,18.4526,18.6093,2923500.0],["2017-01-11",18.5869,18.9896,18.5869,18.9598,2703000.0],["2017-01-12",18.9524,18.9971,18.7734,18.8927,2354600.0],["2017-01-13",18.8479,18.9896,18.833,18.9598,3594300.0],["2017-01-17",19.0046,19.206,18.9374,19.012,2603500.0],["2017-01-18",18.9747,19.2507,18.9598,19.1537,2759300.0],["2017-01-19",19.0941,19.1239,18.8778,18.9747,2460600.0],["2017-01-20",19.012,19.0941,18.93,19.0941,2922900.0],["2017-01-23",19.1015,19.1463,18.8927,18.9747,1844800.0],["2017-01-24",19.0269,19.2209,18.93,19.109,3809500.0],["2017-01-25",19.0642,19.4372,19.0568,19.3551,4044700.0],["2017-01-26",19.37,19.4297,19.1985,19.385,3078700.0],["2017-01-27",19.3924,19.4372,19.288,19.4372,3104600.0],["2017-01-30",19.4372,19.4372,19.0866,19.2656,2448500.0],["2017-01-31",19.2955,19.564,19.2209,19.5491,4814200.0],["2017-02-01",19.4595,19.5789,19.2358,19.3402,3624700.0],["2017-02-02",19.3253,19.5491,19.2283,19.5341,3369700.0],["2017-02-03",19.5789,19.6609,19.5267,19.6162,2056700.0],["2017-02-06",19.6833,19.7131,19.4148,19.4596,2696900.0],["2017-02-07",19.4745,19.5565,19.4521,19.5192,1937500.0],["2017-02-08",19.467,19.7281,19.4223,19.7057,2140600.0],["2017-02-09",19.6759,19.8176,19.6236,19.743,2441500.0],["2017-02-10",19.7355,19.8325,19.6982,19.7579,2013400.0],["2017-02-13",19.7504,19.9071,19.7355,19.8922,4105900.0],["2017-02-14",19.8304,19.9434,19.5139,19.6269,2620400.0],["2017-02-15",19.4838,19.6646,19.4084,19.642,4074200.0],["2017-02-16",19.6194,19.8831,19.5968,19.868,1927700.0],["2017-02-17",19.8982,19.9811,19.7324,19.9735,2342200.0],["2017-02-21",19.9434,20.1167,19.8831,20.0489,2217200.0],["2017-02-22",20.0413,20.079,19.8982,20.0187,2071200.0],["2017-02-23",20.1016,20.3276,20.0715,20.2222,3625800.0],["2017-02-24",20.2372,20.3578,20.1468,20.3578,2578200.0],["2017-02-27",20.3352,20.3653,20.1694,20.1845,3093900.0],["2017-02-28",19.5215,20.6667,19.2201,20.5838,4792700.0],["2017-03-01",20.4859,20.9831,20.3804,20.8701,3461700.0],["2017-03-02",20.7646,21.066,20.7496,20.9228,2950100.0],["2017-03-03",20.9379,21.0359,20.7872,21.0208,3263100.0],["2017-03-06",21.0208,21.0735,20.9078,21.066,2489000.0],["2017-03-07",21.0961,21.1564,20.9379,21.0961,3184600.0],["2017-03-08",20.9681,20.9831,20.6215,20.6742,2920100.0],["2017-03-09",20.6817,20.8324,20.5687,20.6215,2603500.0],["2017-03-10",20.7194,20.9002,20.6742,20.8776,3190200.0],["2017-03-13",20.8626,20.9304,20.7571,20.8023,2364900.0],["2017-03-14",20.7571,20.7948,20.6064,20.7194,2635200.0],["2017-03-15",20.8475,21.2318,20.7948,21.1639,2624300.0],["2017-03-16",20.9078,21.0735,20.6893,20.7872,4063900.0],["2017-03-17",20.8174,20.9605,20.7797,20.855,6295600.0],["2017-03-20",20.9153,20.9605,20.6591,20.6818,2933000.0],["2017-03-21",20.6817,20.9379,20.6817,20.7797,6466000.0],["2017-03-22",20.8852,21.0585,20.727,21.0057,4599500.0],["2017-03-23",21.0283,21.1639,20.84,20.9078,2982300.0],["2017-03-24",20.9455,21.0283,20.8701,20.9982,2125700.0],["2017-03-27",21.0509,21.1263,20.7872,20.8626,2004000.0],["2017-03-28",20.8324,20.8852,20.6893,20.8626,2801400.0],["2017-03-29",20.8852,21.0961,20.7797,20.9831,3482600.0],["2017-03-30",20.9379,20.9831,20.629,20.727,2028000.0],["2017-03-31",20.6893,20.9078,20.6742,20.7722,2643800.0],["2017-04-03",20.7571,20.7646,20.5687,20.7571,2247700.0],["2017-04-04",20.7496,20.9605,20.7119,20.9228,2132100.0],["2017-04-05",20.9153,21.0283,20.8475,20.9756,2323900.0],["2017-04-06",20.9228,21.0434,20.8324,21.0208,2909800.0],["2017-04-07",21.066,21.2242,20.9681,21.0208,5284900.0],["2017-04-10",21.0133,21.1489,20.8927,21.0961,2995100.0],["2017-04-11",21.0735,21.0961,20.9153,21.0283,2883200.0],["2017-04-12",21.0434,21.1866,20.9002,21.1263,2092200.0],["2017-04-13",21.1037,21.2393,20.9982,21.0509,1960000.0],["2017-04-17",21.0811,21.277,21.0509,21.277,1895500.0],["2017-04-18",21.292,21.4427,21.2694,21.3222,3478500.0],["2017-04-19",21.3523,21.3975,21.0057,21.0735,2106800.0],["2017-04-20",21.0735,21.0735,20.855,21.0208,1938700.0],["2017-04-21",21.0735,21.277,21.0735,21.1865,3182800.0],["2017-04-24",21.2468,21.39,21.1037,21.3372,2544300.0],["2017-04-25",21.277,21.405,21.2619,21.39,2443300.0],["2017-04-26",21.3749,21.4653,21.2619,21.3448,2352100.0],["2017-04-27",21.3598,21.7441,21.3523,21.5783,3379400.0],["2017-04-28",21.5633,21.6085,21.4277,21.4955,2269400.0],["2017-05-01",21.5331,21.5407,21.2845,21.3297,1931700.0],["2017-05-02",21.3598,21.4277,21.1715,21.2393,2109600.0],["2017-05-03",21.2016,21.3071,21.1413,21.1715,1748300.0],["2017-05-04",21.1489,21.1564,20.9153,21.0811,2826400.0],["2017-05-05",21.1639,21.2845,20.8776,21.1338,3052000.0],["2017-05-08",21.1263,21.1866,20.8776,20.9982,3171600.0],["2017-05-09",20.9455,20.9831,20.5913,20.6818,2725500.0],["2017-05-10",20.6742,20.84,20.6215,20.7495,4105200.0],["2017-05-11",20.7646,20.7797,20.5687,20.6591,2328300.0],["2017-05-12",20.7565,20.8554,20.7109,20.7641,2221700.0],["2017-05-15",20.7794,20.8935,20.7641,20.8631,2732100.0],["2017-05-16",20.8631,20.9163,20.6728,20.6881,2163300.0],["2017-05-17",20.6881,20.787,20.4674,20.6728,2852000.0],["2017-05-18",20.6805,20.8022,20.4446,20.7033,2542100.0],["2017-05-19",20.7413,20.962,20.5815,20.9087,9770200.0],["2017-05-22",20.8859,21.0989,20.8631,21.0761,1810600.0],["2017-05-23",21.0761,21.2435,21.0609,21.1141,1513800.0],["2017-05-24",21.1522,21.312,21.137,21.2815,2298500.0],["2017-05-25",21.3044,21.4641,21.2359,21.4413,2027300.0],["2017-05-26",21.4489,21.5859,21.4109,21.5555,2109800.0],["2017-05-30",21.5402,21.6467,21.4565,21.6011,1333500.0],["2017-05-31",21.6239,21.8598,21.6087,21.7685,3581600.0],["2017-06-01",21.7685,22.0196,21.662,22.012,2747800.0],["2017-06-02",22.0804,22.1261,21.9207,21.9739,1845100.0],["2017-06-05",21.9283,22.012,21.7,21.7228,2170300.0],["2017-06-06",21.7533,21.8065,21.6239,21.6848,3510900.0],["2017-06-07",21.7305,21.8294,21.5174,21.5478,2523400.0],["2017-06-08",21.5478,21.5478,21.2968,21.4641,2481200.0],["2017-06-09",21.4718,21.5402,21.2891,21.487,2228200.0],["2017-06-12",21.487,21.5555,21.2283,21.3881,2391400.0],["2017-06-13",21.3652,21.4718,21.3196,21.4033,2738200.0],["2017-06-14",21.4185,21.6848,21.4185,21.5859,2730700.0],["2017-06-15",21.5402,21.9131,21.5174,21.7685,3360800.0],["2017-06-16",21.7533,21.9739,21.7533,21.9739,3592100.0],["2017-06-19",21.9891,22.0348,21.7837,21.8446,2624700.0],["2017-06-20",21.8294,21.8902,21.5022,21.6163,4119900.0],["2017-06-21",21.5935,21.662,21.2359,21.2891,2372700.0],["2017-06-22",21.3044,21.5022,21.2587,21.3728,3049400.0],["2017-06-23",21.3576,21.4413,21.2587,21.3424,2529300.0],["2017-06-26",21.3576,21.5935,21.3348,21.5935,2761300.0],["2017-06-27",21.4794,21.6391,21.3652,21.4413,3478200.0],["2017-06-28",21.5326,21.5478,21.137,21.175,2927400.0],["2017-06-29",21.0609,21.0913,20.8098,20.8935,3909800.0],["2017-06-30",20.9011,21.0152,20.8326,20.8326,3194100.0],["2017-07-03",20.9011,21.1902,20.8935,20.9848,2749700.0],["2017-07-05",21.0228,21.0837,20.8402,20.8859,2501100.0],["2017-07-06",20.825,20.8631,20.7033,20.7565,2649700.0],["2017-07-07",20.7565,20.8478,20.6348,20.787,2063800.0],["2017-07-10",20.787,20.8326,20.7261,20.7489,2413500.0],["2017-07-11",20.7794,20.787,20.5283,20.6652,2463300.0],["2017-07-12",20.8478,21.0228,20.8098,20.9087,3148300.0],["2017-07-13",20.8783,20.9468,20.7109,20.8174,2517700.0],["2017-07-14",20.9544,21.0457,20.8707,21.0152,2482400.0],["2017-07-17",21.0152,21.1446,20.9239,21.1294,2796600.0],["2017-07-18",21.1522,21.1978,21.0457,21.137,2654200.0],["2017-07-19",21.175,21.175,20.9696,21.0228,3415800.0],["2017-07-20",21.137,21.4109,21.0,21.3424,3752600.0],["2017-07-21",21.3272,21.4337,21.2663,21.4185,2173800.0],["2017-07-24",21.4185,21.5631,21.3272,21.4337,2890000.0],["2017-07-25",21.4718,21.525,21.1978,21.2435,1657800.0],["2017-07-26",21.2359,21.3881,21.1978,21.3652,1795900.0],["2017-07-27",21.3272,21.4641,21.3272,21.4033,2772700.0],["2017-07-28",21.4033,21.487,21.3728,21.4109,1832500.0],["2017-07-31",21.4565,21.4794,21.3652,21.4489,3866500.0],["2017-08-01",21.4794,21.5783,21.4109,21.4946,2098000.0],["2017-08-02",21.4185,21.5326,21.1826,21.4337,5069100.0],["2017-08-03",21.0304,21.7152,21.0076,21.662,2868900.0],["2017-08-04",21.6239,21.7685,21.525,21.7152,2701100.0],["2017-08-07",21.7457,21.9511,21.7305,21.8674,2867700.0],["2017-08-08",21.8218,22.1718,21.8065,22.1033,4919300.0],["2017-08-09",22.1641,22.4076,22.0881,22.1109,3691400.0],["2017-08-10",22.1109,22.3011,22.0044,22.1641,3019500.0],["2017-08-11",22.0728,22.1413,21.875,21.9283,2026100.0],["2017-08-14",22.1725,22.3492,21.9805,22.1187,3577800.0],["2017-08-15",22.0419,22.1648,21.9959,22.1495,2497900.0],["2017-08-16",22.1495,22.2647,22.0957,22.2339,2789300.0],["2017-08-17",22.2186,22.3031,22.088,22.0957,2514600.0],["2017-08-18",22.065,22.4567,22.0419,22.28,3520600.0],["2017-08-21",22.3107,22.5642,22.3107,22.4874,2396900.0],["2017-08-22",22.5181,22.6717,22.4567,22.664,2408400.0],["2017-08-23",22.6564,22.8484,22.5795,22.833,1606100.0],["2017-08-24",22.81,22.8253,22.6717,22.7639,2072700.0],["2017-08-25",22.8791,22.9405,22.7792,22.833,1495800.0],["2017-08-28",22.8868,23.002,22.7792,22.9866,1949800.0],["2017-08-29",23.0404,23.1325,22.8791,22.9559,3252100.0],["2017-08-30",22.8944,22.9559,22.7101,22.7792,2518500.0],["2017-08-31",22.8023,22.8176,22.7024,22.7485,3481200.0],["2017-09-01",22.81,22.8407,22.664,22.7562,1941400.0],["2017-09-05",22.8253,22.833,22.6871,22.7485,2638800.0],["2017-09-06",22.8944,22.8944,22.5488,22.6103,3406800.0],["2017-09-07",22.641,23.025,22.6333,23.0096,3179400.0],["2017-09-08",22.9328,23.0634,22.833,23.048,3076300.0],["2017-09-11",23.0634,23.386,23.025,23.386,2638700.0],["2017-09-12",23.3629,23.3783,22.9328,23.025,2970000.0],["2017-09-13",23.0096,23.1709,22.9789,22.9943,3681000.0],["2017-09-14",22.9789,23.1863,22.8714,23.1479,3753100.0],["2017-09-15",23.1863,23.2708,23.1172,23.2477,5332100.0],["2017-09-18",23.2631,23.3015,22.9021,23.025,2239100.0],["2017-09-19",23.0788,23.0941,22.9328,23.0173,3556700.0],["2017-09-20",23.0788,23.1325,22.7408,22.81,2274500.0],["2017-09-21",22.7946,22.9175,22.5949,22.6487,2836700.0],["2017-09-22",22.7178,22.7178,22.4029,22.426,2626000.0],["2017-09-25",22.4413,22.8023,22.4029,22.7792,2800400.0],["2017-09-26",22.7101,22.833,22.5411,22.7639,3296400.0],["2017-09-27",22.6564,22.7639,22.2493,22.3338,3461700.0],["2017-09-28",22.3261,22.4567,22.1955,22.3875,2937100.0],["2017-09-29",22.4029,22.4797,22.3261,22.4336,2771600.0],["2017-10-02",22.4644,22.4874,22.1879,22.2416,3035300.0],["2017-10-03",22.257,22.257,21.9651,22.1034,2139700.0],["2017-10-04",22.1034,22.28,22.0189,22.2647,2433000.0],["2017-10-05",22.2647,22.3568,22.1264,22.3184,3088000.0],["2017-10-06",22.2109,22.2647,22.1264,22.1802,2363400.0],["2017-10-09",22.2032,22.257,22.0343,22.065,2737800.0],["2017-10-10",22.1418,22.3799,22.065,22.3645,2294300.0],["2017-10-11",22.3875,22.6487,22.3875,22.5104,2266600.0],["2017-10-12",22.5104,22.8637,22.449,22.8253,4504500.0],["2017-10-13",22.9175,23.0173,22.5412,22.5488,2650600.0],["2017-10-16",22.472,22.7024,22.426,22.6256,2816500.0],["2017-10-17",22.6026,22.6948,22.4797,22.6794,2240900.0],["2017-10-18",22.664,22.8868,22.641,22.7178,2165900.0],["2017-10-19",22.7408,22.8484,22.6333,22.8484,1874100.0],["2017-10-20",22.8023,22.8484,22.6717,22.81,1545300.0],["2017-10-23",22.81,22.833,22.664,22.7869,2624000.0],["2017-10-24",22.7946,22.8714,22.6256,22.7255,3426000.0],["2017-10-25",22.618,22.6487,22.3261,22.5642,2002000.0],["2017-10-26",22.664,22.8637,22.618,22.6487,2390700.0],["2017-10-27",22.5642,22.8484,22.4951,22.8484,1603700.0],["2017-10-30",22.81,22.8407,22.5949,22.6333,2565500.0],["2017-10-31",22.5949,22.7716,22.5412,22.7178,2495200.0],["2017-11-01",22.8176,22.8637,22.6179,22.8176,3732900.0],["2017-11-02",22.8176,22.8944,22.6103,22.8407,3326500.0],["2017-11-03",21.9421,22.9328,21.6579,22.7255,3003800.0],["2017-11-06",22.7332,22.9405,22.6487,22.8253,2010600.0],["2017-11-07",22.81,23.0327,22.8023,23.002,2565900.0],["2017-11-08",22.9789,23.0711,22.8791,23.002,2137800.0],["2017-11-09",22.9098,22.9789,22.7716,22.8944,2319000.0],["2017-11-10",22.7792,22.8176,22.5258,22.5872,2403700.0],["2017-11-13",22.5949,22.7792,22.5796,22.7562,2215800.0],["2017-11-14",22.6564,23.0096,22.6487,23.002,3224600.0],["2017-11-15",23.0469,23.1321,22.6827,22.7447,2860100.0],["2017-11-16",22.6672,22.7137,22.3185,22.4967,3326500.0],["2017-11-17",22.4579,22.6052,22.4037,22.4734,2913100.0],["2017-11-20",22.4812,22.5742,22.3495,22.5664,2122900.0],["2017-11-21",22.6284,22.6362,22.4967,22.5432,1665800.0],["2017-11-22",22.5587,22.6362,22.5354,22.5897,1772700.0],["2017-11-24",22.5897,22.6517,22.4889,22.4967,852500.0],["2017-11-27",22.5587,22.9152,22.5122,22.8919,2607500.0],["2017-11-28",22.9152,23.0159,22.8687,22.9229,1525100.0],["2017-11-29",22.8687,23.1864,22.8222,22.9927,2061500.0],["2017-11-30",23.0004,23.3026,23.0004,23.2561,4487400.0],["2017-12-01",23.3801,23.3801,22.5354,22.8842,3766800.0],["2017-12-04",22.6594,22.8609,22.4734,22.7524,3757500.0],["2017-12-05",22.7524,22.7524,22.3727,22.4037,2870600.0],["2017-12-06",22.4425,22.6207,22.303,22.4812,3618000.0],["2017-12-07",22.4502,22.4502,22.21,22.365,3001800.0],["2017-12-08",22.3417,22.4037,22.2255,22.4037,3209100.0],["2017-12-11",22.303,22.3805,22.2177,22.3572,2837900.0],["2017-12-12",22.2875,22.4657,21.9852,21.993,3065100.0],["2017-12-13",22.0472,22.086,21.869,22.0085,3999000.0],["2017-12-14",21.9775,22.2487,21.776,22.179,3166600.0],["2017-12-15",22.2332,22.4347,22.2332,22.3185,6728800.0],["2017-12-18",22.3882,22.396,22.0007,22.055,2806900.0],["2017-12-19",22.0705,22.0937,21.6985,21.7063,2330000.0],["2017-12-20",21.7063,21.9232,21.6908,21.714,2471400.0],["2017-12-21",21.652,21.714,21.5048,21.5203,2645600.0],["2017-12-22",21.5435,21.7992,21.5435,21.7527,1886600.0],["2017-12-26",21.7837,21.8845,21.6752,21.7217,1348100.0],["2017-12-27",21.7682,21.869,21.6675,21.8147,1346700.0],["2017-12-28",21.8767,21.993,21.7527,21.9775,1182100.0],["2017-12-29",22.024,22.086,21.931,21.9775,1381000.0],["2018-01-02",22.0007,22.024,21.6675,21.714,2553700.0],["2018-01-03",21.621,21.8922,21.5358,21.6675,3318100.0],["2018-01-04",21.652,22.0472,21.6288,21.6908,4774800.0],["2018-01-05",21.7217,21.9,21.497,21.5978,4535100.0],["2018-01-08",21.7605,21.838,21.5358,21.7295,4733600.0],["2018-01-09",21.7527,21.838,21.435,21.5125,2614700.0],["2018-01-10",21.4738,21.4738,21.1095,21.125,4141600.0],["2018-01-11",21.1793,21.404,21.094,21.2568,3610000.0],["2018-01-12",21.1948,21.2955,21.0088,21.2103,3957900.0],["2018-01-16",21.28,21.404,21.0785,21.3265,4905900.0],["2018-01-17",21.404,21.6907,21.3653,21.6055,4922900.0],["2018-01-18",21.6365,21.6985,21.3653,21.5668,4415100.0],["2018-01-19",21.6442,21.7682,21.4815,21.5435,3563900.0],["2018-01-22",21.6675,21.7682,21.497,21.5358,2902200.0],["2018-01-23",21.6055,21.8302,21.466,21.7605,2774200.0],["2018-01-24",21.7217,21.838,21.6055,21.807,4402500.0],["2018-01-25",21.807,22.0162,21.7218,21.993,4441800.0],["2018-01-26",22.0395,22.0782,21.8302,22.055,3052600.0],["2018-01-29",21.962,22.024,21.4815,21.4893,4638600.0],["2018-01-30",21.5358,21.6907,21.435,21.559,4479500.0],["2018-01-31",21.6133,21.8457,21.5048,21.838,4541000.0],["2018-02-01",21.8302,21.9465,21.4428,21.4815,5210800.0],["2018-02-02",21.3885,21.5978,21.3265,21.3498,4374300.0],["2018-02-05",21.2878,21.5358,20.8538,20.8538,4794200.0],["2018-02-06",20.6446,20.6446,20.0324,20.3966,6675100.0],["2018-02-07",20.3888,20.7996,20.3423,20.4276,5097700.0],["2018-02-08",20.3966,20.5593,20.0246,20.0324,5480900.0],["2018-02-09",20.0866,20.7066,20.0556,20.5361,4156900.0],["2018-02-12",20.5671,20.8383,20.4121,20.7143,2870900.0],["2018-02-13",20.6523,20.8306,20.4741,20.7453,3354700.0],["2018-02-14",20.642,20.7359,20.454,20.5088,2990000.0],["2018-02-15",20.5636,20.9552,20.5167,20.9552,3202800.0],["2018-02-16",20.9004,21.1353,20.8612,21.0726,3285000.0],["2018-02-20",20.9943,21.1431,20.869,20.9317,3638100.0],["2018-02-21",20.9708,21.0022,20.5323,20.5401,3811900.0],["2018-02-22",21.2527,21.5503,20.7046,21.1431,5750500.0],["2018-02-23",21.2136,21.7383,21.1118,21.7148,3971300.0],["2018-02-26",21.7539,21.8244,21.6678,21.7617,3515600.0],["2018-02-27",21.8087,21.8322,21.3232,21.3389,3911900.0],["2018-02-28",21.4015,21.4642,21.1588,21.1823,5170200.0],["2018-03-01",21.1823,21.3937,20.8612,20.9239,5152500.0],["2018-03-02",20.9317,21.1588,20.7281,20.9004,3971100.0],["2018-03-05",20.8847,21.3311,20.8142,21.2606,4651000.0],["2018-03-06",21.2449,21.2527,20.8612,20.963,3545100.0],["2018-03-07",20.9317,20.9943,20.7751,20.916,3239900.0],["2018-03-08",21.0257,21.2293,20.9865,21.2136,4357900.0],["2018-03-09",21.2919,21.2919,21.104,21.2449,4032900.0],["2018-03-12",21.2684,21.4877,21.2527,21.4798,4252900.0],["2018-03-13",21.519,21.6051,21.3467,21.3859,3492700.0],["2018-03-14",21.4485,21.5738,20.963,21.1823,9242800.0],["2018-03-15",21.2449,21.4798,20.7281,21.0805,9482000.0],["2018-03-16",21.057,21.3467,21.0335,21.2606,13786600.0],["2018-03-19",21.2684,21.2841,20.9708,21.104,4955400.0],["2018-03-20",21.0883,21.1353,20.8299,20.9943,7629600.0],["2018-03-21",20.9865,21.3624,20.916,21.0178,6536500.0],["2018-03-22",20.7751,21.1431,20.6733,20.9317,7524500.0],["2018-03-23",21.0178,21.2527,20.7046,20.7516,5078500.0],["2018-03-26",20.869,21.0805,20.6968,21.0178,4171600.0],["2018-03-27",21.0335,21.5112,20.9552,21.2136,7689900.0],["2018-03-28",21.2997,21.2997,20.8142,21.104,5207200.0],["2018-03-29",21.1275,21.5268,21.1275,21.4563,6023700.0],["2018-04-02",21.5112,21.5347,20.963,21.1275,3697200.0],["2018-04-03",21.1196,21.2841,20.9787,21.2058,4728700.0],["2018-04-04",21.1666,21.3702,21.0491,21.2997,4033800.0],["2018-04-05",21.3232,21.566,21.1118,21.3702,4783000.0],["2018-04-06",21.3467,21.3467,20.9395,21.057,5287900.0],["2018-04-09",21.0883,21.3859,21.0413,21.2449,3886100.0],["2018-04-10",21.1979,21.3154,21.151,21.2214,2938600.0],["2018-04-11",21.1823,21.3154,20.9708,21.01,2973500.0],["2018-04-12",21.0648,21.0726,20.6654,20.7751,3119300.0],["2018-04-13",20.8221,20.9708,20.7751,20.8847,2902400.0],["2018-04-16",20.9473,21.2371,20.9004,21.1979,3120700.0],["2018-04-17",21.2371,21.3545,21.1275,21.2762,4225000.0],["2018-04-18",21.2762,21.4329,21.2293,21.2527,2124500.0],["2018-04-19",21.1588,21.2684,21.0648,21.1275,3098400.0],["2018-04-20",21.1509,21.1979,20.8455,20.8925,5112000.0],["2018-04-23",20.5558,20.7437,20.1721,20.3131,9942800.0],["2018-04-24",20.3992,20.407,19.8041,19.8589,11269300.0],["2018-04-25",19.7806,19.9372,19.4282,19.5143,8430600.0],["2018-04-26",19.6005,19.7336,19.4908,19.6631,8207100.0],["2018-04-27",19.6239,20.039,19.5926,19.945,8006100.0],["2018-04-30",19.9685,20.0312,19.7571,19.8354,5040100.0],["2018-05-01",19.7806,19.945,19.7806,19.9215,5886300.0],["2018-05-02",19.9528,20.0468,19.8432,19.9372,5013100.0],["2018-05-03",19.9058,19.9763,19.5691,19.8745,6267400.0],["2018-05-04",21.1275,21.2058,20.3914,20.6654,8659000.0],["2018-05-07",20.9239,21.1744,20.7359,20.8534,8590800.0],["2018-05-08",20.7359,20.8064,20.5167,20.7907,10349200.0],["2018-05-09",21.01,21.057,20.5558,20.5715,6077900.0],["2018-05-10",20.6811,20.8925,20.6185,20.8612,5820000.0],["2018-05-11",20.8534,20.9787,20.7986,20.8925,2331100.0],["2018-05-14",20.9552,21.01,20.6654,20.7437,4872200.0],["2018-05-15",20.6576,20.7437,20.2347,20.407,5622300.0],["2018-05-16",20.4608,20.4925,20.1363,20.1838,3850500.0],["2018-05-17",20.2076,20.3025,19.9701,20.0176,3179000.0],["2018-05-18",20.073,20.1601,19.9543,20.0493,3239400.0],["2018-05-21",20.0809,20.1047,19.9305,19.9622,3874900.0],["2018-05-22",19.9938,20.2392,19.9701,20.1126,2824000.0],["2018-05-23",20.1442,20.4925,20.0967,20.4688,4846800.0],["2018-05-24",20.5004,20.7379,20.3659,20.7141,3115400.0],["2018-05-25",20.6904,20.7141,20.5479,20.5637,2693800.0],["2018-05-29",20.5163,20.6587,20.3342,20.4529,4411300.0],["2018-05-30",20.4767,20.8012,20.3579,20.6746,5890700.0],["2018-05-31",20.6825,20.8645,20.5558,20.6825,5086600.0],["2018-06-01",20.6825,20.73,20.2392,20.3105,4537200.0],["2018-06-04",20.5242,20.6112,20.2392,20.2867,3768900.0],["2018-06-05",20.2709,20.3896,20.1917,20.3105,3974200.0],["2018-06-06",20.3105,20.4292,19.883,19.9543,2916600.0],["2018-06-07",19.9938,20.2313,19.8672,20.1126,3008000.0],["2018-06-08",20.1522,20.1917,19.9068,20.0651,2999400.0],["2018-06-11",20.0651,20.1759,19.8672,19.9622,2434300.0],["2018-06-12",20.0809,20.5479,20.0018,20.5083,5509200.0],["2018-06-13",20.5083,20.7933,20.2709,20.2946,4327300.0],["2018-06-14",20.3025,20.7221,20.3025,20.7221,3977800.0],["2018-06-15",20.635,20.6587,20.4292,20.4925,5972500.0],["2018-06-18",20.4846,20.6825,20.4767,20.6429,2893000.0],["2018-06-19",20.6033,20.8883,20.5954,20.8804,2564500.0],["2018-06-20",20.9516,20.9595,20.7616,20.8249,2698500.0],["2018-06-21",20.7775,21.0228,20.7695,20.9912,3477100.0],["2018-06-22",21.0387,21.0941,20.9595,21.0703,3397100.0],["2018-06-25",21.102,21.6006,21.0861,21.5215,4149500.0],["2018-06-26",21.4582,21.7985,21.4582,21.6323,5472300.0],["2018-06-27",21.6165,21.8539,21.5215,21.8144,3143900.0],["2018-06-28",22.036,22.1626,21.7827,21.8144,4000800.0],["2018-06-29",21.8143,22.0518,21.7035,21.9331,3354400.0],["2018-07-02",21.9647,22.0439,21.7035,21.8223,3652500.0],["2018-07-03",21.846,22.0043,21.7985,21.8539,2342600.0],["2018-07-05",21.8935,21.9647,21.5927,21.9647,3538600.0],["2018-07-06",22.0201,22.1784,21.9489,22.1151,2294300.0],["2018-07-09",22.1151,22.1468,21.2445,21.3078,4217200.0],["2018-07-10",21.2207,21.5611,21.0149,21.4582,4669700.0],["2018-07-11",21.474,21.7985,21.4265,21.7748,3167800.0],["2018-07-12",21.8302,22.0914,21.7748,22.0281,4647000.0],["2018-07-13",21.9964,22.0993,21.8064,21.9727,1978400.0],["2018-07-16",22.0043,22.036,21.8856,21.9489,2036500.0],["2018-07-17",22.0043,22.0518,21.8618,21.9331,1630200.0],["2018-07-18",21.9647,21.9647,21.664,21.8539,3113900.0],["2018-07-19",21.8856,22.2813,21.8856,22.1785,3368600.0],["2018-07-20",22.131,22.1547,21.8539,21.9727,2364300.0],["2018-07-23",22.0281,22.1468,21.8618,21.8777,3427700.0],["2018-07-24",21.8539,22.1468,21.5769,22.1072,6294500.0],["2018-07-25",22.0993,22.3684,22.0756,22.2418,3755600.0],["2018-07-26",22.3684,22.59,22.1626,22.2972,3062300.0],["2018-07-27",22.2972,22.4396,22.1626,22.2893,2710500.0],["2018-07-30",22.2893,22.2972,22.0835,22.1864,2546800.0],["2018-07-31",22.2972,22.5425,22.1864,22.5425,4365600.0],["2018-08-01",22.4159,22.4159,22.0281,22.1072,3618200.0],["2018-08-02",22.0914,22.3209,21.9568,22.2497,2634800.0],["2018-08-03",22.2418,22.3842,22.0043,22.1389,2751600.0],["2018-08-06",22.123,22.503,22.1151,22.3763,3699200.0],["2018-08-07",22.3763,22.4317,22.2339,22.3842,2449400.0],["2018-08-08",22.3763,22.4317,22.2259,22.3526,2127100.0],["2018-08-09",22.3447,22.3842,22.2101,22.3209,1866300.0],["2018-08-10",22.3842,22.503,22.2497,22.2655,2973300.0],["2018-08-13",22.3051,22.3763,22.2022,22.3368,2091400.0],["2018-08-14",22.3684,22.3684,22.1626,22.2655,2538600.0],["2018-08-15",22.2879,22.5437,22.216,22.3439,2572200.0],["2018-08-16",22.3519,22.6157,22.2399,22.6157,4620600.0],["2018-08-17",22.6237,22.7755,22.5917,22.6157,3546000.0],["2018-08-20",22.6476,22.6876,22.5037,22.6636,2443400.0],["2018-08-21",22.6876,22.6876,22.3838,22.4318,2138200.0],["2018-08-22",22.4878,22.5117,22.2,22.2479,1626000.0],["2018-08-23",22.2319,22.3439,22.0721,22.152,2074500.0],["2018-08-24",22.184,22.3279,22.0481,22.2879,2553600.0],["2018-08-27",22.3279,22.3678,21.9921,22.128,1376600.0],["2018-08-28",22.0801,22.12,21.9681,22.0241,2092500.0],["2018-08-29",22.096,22.2319,22.0001,22.216,1886800.0],["2018-08-30",22.2319,22.2959,22.128,22.2,2117000.0],["2018-08-31",22.2399,22.3838,22.136,22.216,2625600.0],["2018-09-04",22.128,22.3359,22.104,22.3199,3379600.0],["2018-09-05",22.7995,23.1513,22.5437,23.1193,4729500.0],["2018-09-06",23.0713,23.1833,22.9674,23.1033,2953200.0],["2018-09-07",22.9514,23.0394,22.7835,22.7915,2139500.0],["2018-09-10",22.9115,23.0234,22.8395,22.9674,1747600.0],["2018-09-11",22.9754,23.0713,22.9194,22.9914,1960500.0],["2018-09-12",23.0234,23.0713,22.8075,22.8475,2080700.0],["2018-09-13",22.8235,23.0234,22.6876,23.0074,3485800.0],["2018-09-14",22.9834,23.2312,22.8235,23.1193,4604100.0],["2018-09-17",23.1193,23.1193,22.8475,23.0074,2741900.0],["2018-09-18",22.9674,23.0154,22.8075,22.8635,2625500.0],["2018-09-19",22.8955,22.8955,22.2559,22.3119,2459100.0],["2018-09-20",22.3359,22.4318,22.128,22.3838,2217300.0],["2018-09-21",22.3279,22.5677,22.2719,22.4078,5666100.0],["2018-09-24",22.4558,22.4798,22.208,22.2399,2411100.0],["2018-09-25",21.7923,22.3279,21.4805,22.104,11382000.0],["2018-09-26",21.9202,22.0001,21.6564,21.7843,57295500.0],["2018-09-27",21.8402,22.0161,21.7443,21.9202,21037200.0],["2018-09-28",21.9841,22.192,21.9681,22.104,16733300.0],["2018-10-01",22.0561,22.128,21.9282,22.0161,5079800.0],["2018-10-02",22.16,22.3599,21.9202,22.3119,10114600.0],["2018-10-03",22.3279,22.3678,21.7203,21.8402,8010300.0],["2018-10-04",21.8082,21.9441,21.5604,21.8082,6112000.0],["2018-10-05",21.8082,22.192,21.7843,22.168,6178600.0],["2018-10-08",22.2799,22.5757,22.2239,22.3439,5810800.0],["2018-10-09",22.4558,22.6157,22.3439,22.4878,5600400.0],["2018-10-10",22.5277,22.7436,22.2639,22.2879,6935400.0],["2018-10-11",22.3918,22.3998,21.6803,21.7043,5412400.0],["2018-10-12",21.7603,21.9202,21.6164,21.8562,7071300.0],["2018-10-15",21.9521,22.208,21.8322,22.0241,5247800.0],["2018-10-16",22.0001,22.3519,21.8642,22.184,4029100.0],["2018-10-17",22.152,22.2879,21.8962,22.0321,3526200.0],["2018-10-18",22.0721,22.3199,22.0001,22.192,4661700.0],["2018-10-19",22.2559,22.5357,22.168,22.4798,4859800.0],["2018-10-22",22.4798,22.5357,22.192,22.2319,4400500.0],["2018-10-23",22.2319,22.3918,21.9681,22.12,5157300.0],["2018-10-24",22.2799,22.6157,22.168,22.3119,6188900.0],["2018-10-25",22.216,22.3119,21.9601,22.184,6621600.0],["2018-10-26",22.2559,22.3598,21.5284,21.7203,5102600.0],["2018-10-29",21.7603,22.0561,21.6324,21.7603,3933200.0],["2018-10-30",21.8402,21.9841,21.6324,21.8242,4479300.0],["2018-10-31",21.6723,21.7923,21.3766,21.5924,5600700.0],["2018-11-01",21.6244,21.7603,21.5444,21.7363,3889700.0],["2018-11-02",21.7843,21.8082,21.4805,21.5524,4177500.0],["2018-11-05",21.6564,22.0001,21.5764,21.9761,3788000.0],["2018-11-06",22.0561,22.2479,21.9761,22.2239,3969600.0],["2018-11-07",22.3758,22.6636,22.2559,22.6396,6670500.0],["2018-11-08",22.9194,22.9194,22.16,22.4318,6806200.0],["2018-11-09",22.3359,22.6556,22.3359,22.4878,4999700.0],["2018-11-12",22.5357,22.7596,22.4158,22.4638,3971300.0],["2018-11-13",22.4478,22.6077,22.2959,22.5597,5826300.0],["2018-11-14",22.55,22.5985,22.0979,22.1706,5102600.0],["2018-11-15",22.0656,22.2432,21.6942,22.2432,6089900.0],["2018-11-16",22.4612,22.55,22.1706,22.3885,5674100.0],["2018-11-19",22.3562,22.6227,22.2594,22.5823,4004000.0],["2018-11-20",22.6146,22.7599,22.4208,22.4854,3300600.0],["2018-11-21",22.4773,22.6146,22.3643,22.4531,4565000.0],["2018-11-23",22.4208,22.5016,22.2351,22.3239,2193200.0],["2018-11-26",22.3966,22.5258,22.2513,22.4531,4387000.0],["2018-11-27",22.4451,22.6388,22.3724,22.5662,3041000.0],["2018-11-28",22.5419,22.7115,22.3966,22.6146,4747100.0],["2018-11-29",22.6146,22.6146,22.1948,22.3966,5342300.0],["2018-11-30",22.4693,22.6227,22.3643,22.6146,6082900.0],["2018-12-03",22.6873,22.9295,22.55,22.9053,5462000.0],["2018-12-04",22.9295,23.099,22.5904,22.6469,6221600.0],["2018-12-06",22.7034,22.7922,22.324,22.7438,4954300.0],["2018-12-07",22.8084,23.1071,22.7115,22.9133,5079200.0],["2018-12-10",22.9456,23.1071,22.5339,22.9779,4129100.0],["2018-12-11",23.0748,23.309,23.0022,23.2363,5297900.0],["2018-12-12",23.3251,23.5754,23.2767,23.3251,5872000.0],["2018-12-13",23.317,23.8176,23.317,23.6884,8195700.0],["2018-12-14",23.858,23.8822,23.5835,23.6561,6420800.0],["2018-12-17",23.7288,23.9226,23.1959,23.3412,9647000.0],["2018-12-18",23.317,23.5108,22.7922,22.8487,6869100.0],["2018-12-19",22.9376,23.2121,22.7196,22.9214,5648000.0],["2018-12-20",22.9133,23.1556,22.6388,22.9295,6270200.0],["2018-12-21",22.9376,23.5027,22.7922,22.9053,9960000.0],["2018-12-24",22.9779,23.0587,21.9283,21.9768,2966600.0],["2018-12-26",21.9768,22.3724,21.6458,22.3239,4880200.0],["2018-12-27",22.2836,22.7034,21.9283,22.6792,5702100.0],["2018-12-28",22.7357,22.873,22.5177,22.6065,3812500.0],["2018-12-31",22.6065,22.8084,22.4208,22.7922,3579000.0],["2019-01-02",22.7357,22.7519,22.3966,22.6065,4027300.0],["2019-01-03",22.6388,22.9295,22.5742,22.7357,7861600.0],["2019-01-04",22.7196,23.1798,22.7196,23.1556,6656200.0],["2019-01-07",23.3332,23.5754,23.1152,23.2444,7845400.0],["2019-01-08",23.309,23.6965,23.2686,23.6884,4658100.0],["2019-01-09",23.6319,23.7611,23.3493,23.3978,4719600.0],["2019-01-10",23.4462,23.858,23.3978,23.8257,3436700.0],["2019-01-11",23.8014,23.8176,23.5915,23.7207,3755100.0],["2019-01-14",23.6077,23.6642,23.3735,23.5754,5985600.0],["2019-01-15",23.6561,23.9952,23.5754,23.648,5085300.0],["2019-01-16",23.5835,23.8418,23.5835,23.8337,4743800.0],["2019-01-17",23.8014,23.9549,23.7369,23.8499,3699600.0],["2019-01-18",24.0437,24.076,23.7692,23.7692,6719800.0],["2019-01-22",23.8095,23.9064,23.4785,23.9064,7518700.0],["2019-01-23",23.9145,24.1405,23.9145,24.1163,4802200.0],["2019-01-24",24.0598,24.3585,23.9145,24.3182,6317600.0],["2019-01-25",24.2617,24.3828,24.0033,24.0517,5605400.0],["2019-01-28",24.0517,24.2374,23.9064,24.1083,6318400.0],["2019-01-29",24.2132,24.2778,24.1083,24.2455,4339000.0],["2019-01-30",24.1406,24.5362,24.1406,24.3908,3672000.0],["2019-01-31",24.3828,25.0206,24.2536,24.9641,6464600.0],["2019-02-01",24.9156,24.9964,24.6653,24.8753,4046400.0],["2019-02-04",24.7219,24.9802,24.5442,24.9722,5069100.0],["2019-02-05",24.8833,24.9964,24.8187,24.8914,6156800.0],["2019-02-06",24.8026,24.8833,24.633,24.7057,4231300.0],["2019-02-07",24.7299,24.9156,24.6008,24.8753,4006500.0],["2019-02-08",24.8753,24.9318,24.6008,24.9076,4929300.0],["2019-02-11",24.8914,24.9802,24.6169,24.8591,4539600.0],["2019-02-12",24.9156,25.0367,24.7461,24.8995,4621300.0],["2019-02-13",24.8349,24.9399,24.7299,24.8349,3379700.0],["2019-02-14",24.851,25.0125,24.7622,24.8914,3626600.0],["2019-02-15",24.9883,25.061,24.8187,24.9398,3797400.0],["2019-02-19",24.9721,25.2224,24.9318,25.1982,4638000.0],["2019-02-20",25.221,25.3107,25.0743,25.2455,4870300.0],["2019-02-21",25.0988,25.4736,25.001,25.441,2875700.0],["2019-02-22",25.4899,25.604,25.327,25.5877,3042400.0],["2019-02-25",25.5796,25.5959,25.164,25.2699,3382400.0],["2019-02-26",25.4818,25.4818,25.1884,25.2047,4009000.0],["2019-02-27",25.1884,25.4085,25.0336,25.3922,6019700.0],["2019-02-28",24.6017,24.6262,23.795,24.561,11266700.0],["2019-03-01",24.5284,24.675,24.3083,24.5854,5962300.0],["2019-03-04",24.5854,24.7402,24.3572,24.7239,4788300.0],["2019-03-05",24.6832,24.7402,24.4958,24.5854,4568800.0],["2019-03-06",24.618,24.6506,24.398,24.5284,4118000.0],["2019-03-07",24.5773,24.6995,24.3817,24.4713,5644200.0],["2019-03-08",24.5121,24.5447,24.2513,24.4713,3960500.0],["2019-03-11",24.4713,24.7973,24.4469,24.7973,4084800.0],["2019-03-12",24.7973,25.0417,24.7158,25.001,3943900.0],["2019-03-13",25.0255,25.0662,24.7728,24.781,6378400.0],["2019-03-14",24.7891,24.9521,24.6588,24.781,5730200.0],["2019-03-15",24.7891,25.1069,24.7321,25.1069,9949200.0],["2019-03-18",25.0988,25.1232,24.7565,24.9195,5015200.0],["2019-03-19",24.838,24.9114,24.618,24.6669,3641300.0],["2019-03-20",24.7484,24.8788,24.6262,24.6588,3466400.0],["2019-03-21",24.6425,25.0662,24.5936,24.9521,2916500.0],["2019-03-22",25.0336,25.1966,24.9766,25.0336,3836600.0],["2019-03-25",24.9847,25.164,24.9114,25.0988,2888500.0],["2019-03-26",25.0988,25.3188,25.0744,25.2047,2445500.0],["2019-03-27",25.2373,25.2618,24.8462,24.8869,3800200.0],["2019-03-28",24.8951,24.9766,24.561,24.7158,4122700.0],["2019-03-29",24.7402,25.0825,24.6425,25.0173,4084500.0],["2019-04-01",25.0092,25.0662,24.8054,25.0173,3133500.0],["2019-04-02",25.1069,25.1477,24.9114,25.0825,3940600.0],["2019-04-03",25.0173,25.1721,24.8217,25.0173,3372000.0],["2019-04-04",25.1803,25.2129,24.7891,24.8788,2680500.0],["2019-04-05",24.9603,25.1558,24.8625,25.1558,3856900.0],["2019-04-08",25.0825,25.0988,24.7647,24.8217,4356900.0],["2019-04-09",24.8299,24.8788,24.5936,24.7076,4005600.0],["2019-04-10",24.7484,24.8706,24.5121,24.6099,4637300.0],["2019-04-11",24.6424,24.7484,24.5284,24.6832,4812800.0],["2019-04-12",24.6017,24.9603,24.4632,24.9114,5162400.0],["2019-04-15",25.0092,25.0743,24.7728,24.8543,4584900.0],["2019-04-16",24.7565,24.8543,24.4306,24.5691,3432600.0],["2019-04-17",24.561,24.5936,24.4143,24.455,3000200.0],["2019-04-18",24.5773,24.8217,24.5365,24.6832,3892500.0],["2019-04-22",24.6425,24.8543,24.618,24.838,3154700.0],["2019-04-23",24.9195,25.0417,24.7728,24.9521,3940200.0],["2019-04-24",24.9929,25.0662,24.675,24.6832,6149900.0],["2019-04-25",24.6017,24.9521,24.4632,24.8625,4768600.0],["2019-04-26",25.0254,25.164,24.8217,24.8299,2843200.0],["2019-04-29",24.7402,24.8788,24.6913,24.8136,2378500.0],["2019-04-30",24.8788,25.2944,24.7647,25.2618,4436200.0],["2019-05-01",25.1721,25.3351,25.0581,25.0825,6036200.0],["2019-05-02",25.0743,25.2862,25.0173,25.058,5859300.0],["2019-05-03",25.1069,25.3922,25.1069,25.384,2679400.0],["2019-05-06",25.384,25.4003,25.2129,25.3025,2891100.0],["2019-05-07",25.2862,25.3596,25.0173,25.1069,4483700.0],["2019-05-08",25.0336,25.1314,24.781,24.8136,3748200.0],["2019-05-09",24.7565,24.8136,23.7461,23.8357,9882700.0],["2019-05-10",23.6483,24.2106,23.4364,24.1698,7523000.0],["2019-05-13",24.0476,24.6017,24.0231,24.5773,6339700.0],["2019-05-14",24.5121,24.561,24.1454,24.2676,8550200.0],["2019-05-15",24.3236,24.4058,24.1754,24.2084,5835400.0],["2019-05-16",24.1919,24.4717,24.1261,24.3565,4546200.0],["2019-05-17",24.2413,24.6198,24.2413,24.4964,4612500.0],["2019-05-20",24.521,24.7103,24.3153,24.3894,3895100.0],["2019-05-21",24.3894,24.6116,24.2742,24.2906,3804700.0],["2019-05-22",24.3071,24.4223,24.159,24.3153,6442100.0],["2019-05-23",24.3318,24.3647,24.0026,24.2084,6392600.0],["2019-05-24",24.3565,24.4552,24.1672,24.1837,3848500.0],["2019-05-28",24.266,24.2824,23.7146,23.7146,6517400.0],["2019-05-29",23.7969,23.8052,23.3773,23.4102,4157400.0],["2019-05-30",23.4184,23.5336,23.2045,23.2621,3999300.0],["2019-05-31",23.2785,23.4842,23.2045,23.402,5326400.0],["2019-06-03",23.5418,23.6488,23.2703,23.583,4841700.0],["2019-06-04",23.6159,23.7311,23.1633,23.7146,5360500.0],["2019-06-05",23.8298,24.0191,23.6982,23.8957,5904100.0],["2019-06-06",24.0191,24.2001,23.9121,23.9862,4823300.0],["2019-06-07",24.2001,24.3071,23.69,23.7146,4009000.0],["2019-06-10",23.7229,23.8463,23.5172,23.7969,3184300.0],["2019-06-11",23.7476,23.7969,23.476,23.5665,6415600.0],["2019-06-12",23.6488,23.9121,23.5912,23.8463,2896200.0],["2019-06-13",24.3236,24.3236,24.0026,24.0767,4925600.0],["2019-06-14",24.1672,24.4717,24.1096,24.3729,4508700.0],["2019-06-17",24.3729,24.4799,24.233,24.3565,4389200.0],["2019-06-18",24.5128,24.521,24.1425,24.3071,3700100.0],["2019-06-19",24.159,24.7597,24.159,24.6691,3814400.0],["2019-06-20",24.7761,24.8831,24.4141,24.7185,2881000.0],["2019-06-21",24.7185,24.7185,24.34,24.6198,6042400.0],["2019-06-24",24.6856,24.7597,24.4141,24.5622,3363500.0],["2019-06-25",24.5457,24.5951,24.2577,24.2824,4435300.0],["2019-06-26",24.2084,24.2413,23.5336,23.5748,5227400.0],["2019-06-27",23.6817,23.7558,23.4184,23.4596,5255600.0],["2019-06-28",23.4266,23.6982,23.4102,23.5583,5489500.0],["2019-07-01",23.5336,23.583,23.2538,23.4431,3337600.0],["2019-07-02",23.871,24.0767,23.6735,23.8628,4275100.0],["2019-07-03",23.8957,24.4552,23.8874,24.2166,2772500.0],["2019-07-05",24.0109,24.233,23.7476,24.2248,3883800.0],["2019-07-08",24.2906,24.3071,23.8463,23.9944,4059200.0],["2019-07-09",23.9944,24.0685,23.8545,23.9368,3367500.0],["2019-07-10",24.0438,24.1508,23.8052,23.871,4321400.0],["2019-07-11",23.8628,23.9368,23.5994,23.9121,5126900.0],["2019-07-12",23.9039,23.978,23.7146,23.7558,3580100.0],["2019-07-15",23.7805,23.8628,23.6735,23.8545,3846000.0],["2019-07-16",23.8298,23.9204,23.5501,23.7805,4179200.0],["2019-07-17",23.9368,23.9862,23.8298,23.871,3019300.0],["2019-07-18",23.8052,24.1014,23.6817,24.0685,2646500.0],["2019-07-19",24.0273,24.0685,23.5501,23.5665,4040100.0],["2019-07-22",23.6488,23.6817,23.476,23.5994,3184900.0],["2019-07-23",23.5994,23.69,23.5336,23.6077,4899000.0],["2019-07-24",23.6735,23.7146,23.3197,23.3937,3576600.0],["2019-07-25",23.2785,23.5254,23.2703,23.4925,3548800.0],["2019-07-26",23.5583,23.7969,23.5583,23.6982,2340900.0],["2019-07-29",23.7064,23.7393,23.4678,23.6653,2081100.0],["2019-07-30",23.5994,23.9697,23.5748,23.7311,4805000.0],["2019-07-31",23.6982,24.052,23.6406,23.871,8457700.0],["2019-08-01",23.8957,24.0767,23.7146,23.9368,5254700.0],["2019-08-02",23.9862,24.2248,23.7722,24.1343,4187900.0],["2019-08-05",24.1343,24.2577,23.3773,23.4925,4359000.0],["2019-08-06",23.5583,23.8052,23.2374,23.7476,6017900.0],["2019-08-07",23.7393,23.7969,22.5791,23.0893,8669900.0],["2019-08-08",22.9412,23.0728,22.7108,22.9,5609200.0],["2019-08-09",22.9165,23.0646,22.7025,22.7272,4311900.0],["2019-08-12",22.7108,22.8836,22.505,22.8424,5385000.0],["2019-08-13",22.8753,23.1057,22.7684,23.0399,5280700.0],["2019-08-14",23.1131,23.271,22.847,22.8636,5185000.0],["2019-08-15",22.8553,23.2295,22.8054,22.9218,4620700.0],["2019-08-16",22.9551,23.2544,22.9385,23.1713,3940600.0],["2019-08-19",23.2212,23.5288,23.1713,23.3708,2851700.0],["2019-08-20",23.3708,23.4124,23.0715,23.138,2565200.0],["2019-08-21",23.1131,23.2461,23.0382,23.2128,2808500.0],["2019-08-22",23.2128,23.4124,23.1546,23.296,3054100.0],["2019-08-23",23.3874,23.4041,22.714,22.7971,2818800.0],["2019-08-26",22.8138,22.9385,22.7223,22.9301,2183500.0],["2019-08-27",23.0299,23.0549,22.6724,22.6807,5153200.0],["2019-08-28",22.689,22.7722,22.581,22.7057,3563600.0],["2019-08-29",22.847,23.0964,22.7389,22.9634,4742100.0],["2019-08-30",23.0466,23.271,23.0133,23.0216,4347300.0],["2019-09-03",22.9717,23.5371,22.9634,23.5205,5282100.0],["2019-09-04",23.5371,23.6119,23.2627,23.4041,2687000.0],["2019-09-05",23.2461,23.4789,23.2128,23.271,3999000.0],["2019-09-06",23.5038,23.7532,23.4456,23.6951,5483900.0],["2019-09-09",23.6036,23.9944,23.4955,23.9278,4254700.0],["2019-09-10",23.9278,24.4101,23.8613,24.3685,7623800.0],["2019-09-11",24.2687,25.2997,24.2687,25.283,7663200.0],["2019-09-12",25.3579,25.3745,24.7676,24.8424,5511300.0],["2019-09-13",24.701,25.0669,24.701,24.8174,3385300.0],["2019-09-16",24.9422,25.2664,24.8091,25.2248,3758600.0],["2019-09-17",25.2248,25.2248,24.6844,24.8673,4519300.0],["2019-09-18",24.9671,24.9754,24.6262,24.9172,5544000.0],["2019-09-19",24.992,25.1168,24.8258,24.9754,3456000.0],["2019-09-20",25.0835,25.2914,25.0835,25.2165,5439200.0],["2019-09-23",25.2498,25.3745,25.1666,25.2747,2840100.0],["2019-09-24",25.3163,25.5075,25.2581,25.3163,4089600.0],["2019-09-25",25.308,25.5158,25.2332,25.4493,3125300.0],["2019-09-26",25.5325,25.5325,25.017,25.0419,4808800.0],["2019-09-27",25.0835,25.1583,24.8507,24.9422,4955400.0],["2019-09-30",24.992,25.1666,24.9338,25.0918,5482300.0],["2019-10-01",25.0918,25.2082,24.8258,24.8507,4112100.0],["2019-10-02",24.8258,24.8341,24.1939,24.2105,5012900.0],["2019-10-03",24.2355,24.2438,23.7865,24.0276,9665800.0],["2019-10-04",24.1108,24.3435,23.8031,24.3186,4380700.0],["2019-10-07",24.2355,24.277,23.9611,23.9694,2923700.0],["2019-10-08",24.1024,24.1024,23.429,23.429,4239600.0],["2019-10-09",23.4539,23.5205,23.1796,23.3957,4512500.0],["2019-10-10",23.3791,23.6369,23.3126,23.4124,5663100.0],["2019-10-11",23.4041,23.6618,23.3459,23.5038,3435200.0],["2019-10-14",23.5787,23.6202,23.1796,23.1879,2876700.0],["2019-10-15",23.1962,23.4456,23.1879,23.429,5200800.0],["2019-10-16",23.4207,23.8198,23.3625,23.7948,6323200.0],["2019-10-17",23.7948,23.9528,23.6368,23.8696,3738400.0],["2019-10-18",23.8114,23.9445,23.6369,23.8114,3528600.0],["2019-10-21",23.7699,23.9362,23.7283,23.8946,3142900.0],["2019-10-22",24.0526,24.3851,23.9445,24.3519,5306300.0],["2019-10-23",24.4017,24.6179,24.2937,24.6096,4787600.0],["2019-10-24",24.6013,25.1334,24.5763,25.0752,6277300.0],["2019-10-25",25.0918,25.1334,24.5181,24.5597,4688100.0],["2019-10-28",24.4184,24.5348,24.2188,24.2271,3258500.0],["2019-10-29",24.2271,24.302,24.011,24.144,4098100.0],["2019-10-30",24.1357,24.2604,23.986,24.1773,2671500.0],["2019-10-31",24.2355,24.3103,24.0442,24.169,2497200.0],["2019-11-01",24.169,24.2438,24.0609,24.1274,2698600.0],["2019-11-04",24.0775,24.3435,23.9445,24.0359,3807100.0],["2019-11-05",24.0193,24.1689,23.853,23.8946,4277500.0],["2019-11-06",23.9112,24.2105,23.9112,23.9195,4258100.0],["2019-11-07",23.8946,24.2022,23.4207,24.1107,5567100.0],["2019-11-08",23.986,24.1689,23.7948,23.9278,5554900.0],["2019-11-11",23.8696,23.9029,22.8886,23.0299,6151400.0],["2019-11-12",23.0466,23.2627,22.9218,23.2295,3945400.0],["2019-11-13",23.2793,23.4373,23.138,23.3542,3699200.0],["2019-11-14",23.3625,23.5121,22.1071,22.1902,14507800.0],["2019-11-15",21.3505,22.3565,20.86,21.1842,18684100.0],["2019-11-18",21.3006,21.3255,20.86,20.9182,7553500.0],["2019-11-19",20.9015,21.0844,20.6188,21.0678,8463600.0],["2019-11-20",21.0409,21.1082,20.4943,20.5616,7025100.0],["2019-11-21",20.427,20.6709,20.3934,20.6372,9359600.0],["2019-11-22",20.6036,21.0409,20.4522,20.8138,6148400.0],["2019-11-25",20.8391,20.9484,20.7129,20.8559,4667300.0],["2019-11-26",20.7886,20.8391,20.4775,20.5952,6035800.0],["2019-11-27",20.5279,20.7466,20.4354,20.7466,3089200.0],["2019-11-29",20.755,20.8979,20.6204,20.6541,2116100.0],["2019-12-02",20.6372,20.7802,20.4859,20.5111,3248500.0],["2019-12-03",20.4859,20.6709,20.4102,20.5195,4086700.0],["2019-12-04",20.4186,20.8727,20.4186,20.7886,4275900.0],["2019-12-05",20.7466,20.8979,20.7045,20.8475,3638100.0],["2019-12-06",20.8138,21.1334,20.7718,21.0409,4797700.0],["2019-12-09",21.0661,21.1586,20.8727,21.0577,3763200.0],["2019-12-10",21.0745,21.1586,20.9063,20.9904,4253300.0],["2019-12-11",20.94,21.2007,20.9316,21.1166,4811600.0],["2019-12-12",21.0745,21.3016,20.7466,20.8727,6812000.0],["2019-12-13",20.8307,21.8735,20.8307,21.8146,13385300.0],["2019-12-16",21.7978,22.1762,21.7978,22.1594,7094600.0],["2019-12-17",22.1173,22.563,22.0837,22.2098,10974200.0],["2019-12-18",22.2603,22.664,22.2435,22.5799,6808600.0],["2019-12-19",22.4874,22.6976,22.3612,22.521,8020500.0],["2019-12-20",22.8153,22.9163,22.378,22.479,15120400.0],["2019-12-23",22.521,22.6808,22.2519,22.479,4651700.0],["2019-12-24",22.521,22.664,22.4874,22.5042,1963700.0],["2019-12-26",22.563,22.7312,22.5462,22.6303,1994300.0],["2019-12-27",22.6219,22.6976,22.5378,22.6303,3099700.0],["2019-12-30",22.563,22.6555,22.3864,22.6303,3557300.0],["2019-12-31",22.6303,22.9415,22.6051,22.9331,3443200.0],["2020-01-02",22.9835,22.9919,22.4453,22.664,3385800.0],["2020-01-03",22.5126,22.6555,22.4789,22.5294,3405400.0],["2020-01-06",22.5126,22.706,22.4369,22.4958,3513900.0],["2020-01-07",22.5042,22.6051,22.1762,22.5967,4252100.0],["2020-01-08",22.6387,22.6555,22.3864,22.4033,5922600.0],["2020-01-09",22.378,22.378,22.1257,22.2435,5709400.0],["2020-01-10",22.2267,22.2351,21.7809,22.1173,8430700.0],["2020-01-13",22.1173,22.2687,22.0332,22.1005,4303600.0],["2020-01-14",22.3528,22.5546,22.2435,22.4201,4837200.0],["2020-01-15",22.4537,22.7985,22.4201,22.706,3302800.0],["2020-01-16",22.7817,22.849,22.521,22.7481,4761000.0],["2020-01-17",22.7565,22.8742,22.6219,22.7481,4882400.0],["2020-01-21",22.7649,22.849,22.5462,22.7144,5347700.0],["2020-01-22",22.7649,22.9331,22.008,22.0164,11147400.0],["2020-01-23",21.9912,22.6808,21.9575,22.6471,5030500.0],["2020-01-24",22.5967,22.5967,22.0837,22.2519,6227400.0],["2020-01-27",22.2435,22.3948,21.9828,22.0416,4298500.0],["2020-01-28",22.1005,22.2435,21.9155,22.1257,4442200.0],["2020-01-29",22.1426,22.4201,22.1257,22.3528,3266400.0],["2020-01-30",22.336,22.4789,22.2267,22.4285,2631500.0],["2020-01-31",22.3949,22.4537,22.0332,22.2687,5125400.0],["2020-02-03",22.3108,22.5042,22.1426,22.151,5998600.0],["2020-02-04",22.1257,22.4874,22.0585,22.3023,5840800.0],["2020-02-05",22.3108,22.6555,22.2182,22.4958,4011900.0],["2020-02-06",22.4958,22.6555,22.3444,22.5883,4190400.0],["2020-02-07",22.6303,22.6303,22.4201,22.4705,4284700.0],["2020-02-10",22.4705,23.0424,22.3444,22.5883,3708700.0],["2020-02-11",22.664,22.8321,22.6303,22.7312,2051000.0],["2020-02-12",22.7312,22.8658,22.6555,22.8069,2535100.0],["2020-02-13",22.7144,22.9162,22.706,22.8574,2565700.0],["2020-02-14",22.9583,23.1517,22.7985,22.8574,3707600.0],["2020-02-18",22.8574,23.0172,22.6724,22.7733,5284800.0],["2020-02-19",22.7308,22.8328,22.3057,22.4673,6321000.0],["2020-02-20",22.3823,22.4333,21.7022,21.8637,9634500.0],["2020-02-21",21.7787,21.9147,21.4472,21.4812,13501900.0],["2020-02-24",21.3112,21.5067,21.0306,21.4387,6522800.0],["2020-02-25",21.4472,21.6342,20.7841,20.8181,6731300.0],["2020-02-26",20.8266,21.0391,20.4356,20.4696,5898600.0],["2020-02-27",20.4951,21.5322,20.0616,20.5376,12105400.0],["2020-02-28",20.1806,20.2231,19.1095,19.5685,12507100.0],["2020-03-02",19.6195,20.1891,19.373,20.1891,7324600.0],["2020-03-03",20.0956,20.5546,19.3815,19.6365,10594000.0],["2020-03-04",19.781,20.3591,19.5175,20.2486,6441600.0],["2020-03-05",19.9171,19.9511,19.118,19.271,9387500.0],["2020-03-06",18.7015,18.795,17.7919,18.3189,11016500.0],["2020-03-09",17.5454,18.3189,14.5871,15.3267,11313700.0],["2020-03-10",15.8367,15.9897,14.8082,15.9047,14277200.0],["2020-03-11",15.4032,15.5137,14.4256,15.0122,16227900.0],["2020-03-12",13.8901,13.9411,12.4365,12.6405,13141000.0],["2020-03-13",13.2355,13.38,11.9009,13.2185,11802100.0],["2020-03-16",12.0794,12.2835,10.4983,10.6088,12262400.0],["2020-03-17",10.8383,12.462,10.3793,12.4535,12252300.0],["2020-03-18",11.6119,11.7819,9.9203,10.6003,9909700.0],["2020-03-19",10.4983,10.8298,9.8438,10.3963,6883800.0],["2020-03-20",10.6173,11.6714,9.9288,10.6088,16152100.0],["2020-03-23",10.5153,10.9319,10.1413,10.2858,7790700.0],["2020-03-24",11.1359,11.7904,10.9659,11.5864,6956800.0],["2020-03-25",11.8839,13.3885,11.1104,12.8615,10463100.0],["2020-03-26",12.8955,13.7966,12.768,13.5076,9137700.0],["2020-03-27",12.938,14.4681,12.819,13.8561,9872100.0],["2020-03-30",13.9411,14.0686,13.193,13.7966,7026600.0],["2020-03-31",13.6606,13.7881,13.04,13.1335,8535100.0],["2020-04-01",12.2835,12.394,11.6034,12.0029,9715400.0],["2020-04-02",11.7394,12.496,11.5439,12.0114,18760800.0],["2020-04-03",11.8839,12.0454,11.1019,11.4249,18401700.0],["2020-04-06",11.9179,13.1505,11.7734,13.006,8633800.0],["2020-04-07",13.9921,14.1536,13.0825,13.1505,10940900.0],["2020-04-08",13.346,14.3661,13.1165,14.2981,7016400.0],["2020-04-09",14.6211,15.5052,14.6211,15.1397,10495700.0],["2020-04-13",15.1992,15.2332,14.2386,14.3576,6616200.0],["2020-04-14",14.6636,14.8337,14.2811,14.4511,5513700.0],["2020-04-15",13.8051,13.9411,13.3715,13.4906,8433500.0],["2020-04-16",13.5161,13.7116,13.142,13.4226,5809500.0],["2020-04-17",13.8816,14.3661,13.8136,14.0516,7588200.0],["2020-04-20",13.5586,13.8986,13.278,13.3885,6976800.0],["2020-04-21",12.9975,13.431,12.904,13.1845,5108900.0],["2020-04-22",13.5076,13.9411,13.0145,13.7626,5985900.0],["2020-04-23",13.8136,14.1961,13.7796,13.9581,7125200.0],["2020-04-24",14.0431,14.2641,13.7371,14.1791,5995600.0],["2020-04-27",14.2641,14.7912,14.2046,14.7231,5612700.0],["2020-04-28",15.1142,15.4117,14.6806,14.7997,5048000.0],["2020-04-29",15.3267,15.4542,14.9442,15.0377,4675200.0],["2020-04-30",14.8847,14.9102,14.2556,14.4766,6477500.0],["2020-05-01",14.1791,14.2216,13.7456,13.9921,3554100.0],["2020-05-04",13.8306,13.9326,13.3885,13.9071,4730300.0],["2020-05-05",14.1111,14.2811,13.8816,13.9326,3896600.0],["2020-05-06",14.0261,14.0771,13.5416,13.5841,6115600.0],["2020-05-07",14.9442,16.2533,14.9017,15.1397,27800200.0],["2020-05-08",15.3777,15.8792,15.3777,15.8027,17847500.0],["2020-05-11",15.6327,15.7177,15.1567,15.4542,9988000.0],["2020-05-12",15.2502,15.5222,15.1227,15.1227,16858200.0],["2020-05-13",14.9867,15.0207,14.1366,14.3661,8421600.0],["2020-05-14",14.1621,14.7317,13.9411,14.6891,14667600.0],["2020-05-15",14.5446,14.6466,14.0771,14.2811,13774200.0],["2020-05-18",15.0037,15.2162,14.7912,14.8677,12625800.0],["2020-05-19",14.7487,14.7997,14.3576,14.4851,7583300.0],["2020-05-20",14.6824,14.8368,14.4508,14.5109,8979000.0],["2020-05-21",14.528,14.7081,14.3222,14.3736,6678300.0],["2020-05-22",14.3908,14.5537,14.3393,14.5109,6535300.0],["2020-05-26",15.0426,15.2913,14.9311,14.9997,9083700.0],["2020-05-27",15.4542,15.5486,14.9482,15.0083,8866200.0],["2020-05-28",15.2913,15.54,15.0426,15.4542,8638900.0],["2020-05-29",15.3342,15.4371,14.8882,15.2484,12805800.0],["2020-06-01",15.2484,15.6515,15.1884,15.48,7148700.0],["2020-06-02",15.4628,15.6686,15.3771,15.5228,10456300.0],["2020-06-03",15.7544,16.0203,15.7201,15.8316,9318100.0],["2020-06-04",15.7458,15.763,15.2913,15.48,8684900.0],["2020-06-05",15.9345,16.2776,15.6172,15.6515,14693600.0],["2020-06-08",15.7801,16.5777,15.763,16.3719,16830700.0],["2020-06-09",16.0803,16.1403,15.6515,15.9774,14122400.0],["2020-06-10",16.0546,16.1661,15.6086,15.7716,10804900.0],["2020-06-11",15.0855,15.3771,14.9054,15.2398,14137600.0],["2020-06-12",15.7458,15.9517,15.2055,15.4371,10230400.0],["2020-06-15",15.0083,15.9517,14.8711,15.6686,9072700.0],["2020-06-16",16.2432,16.5863,15.7201,15.7716,8157400.0],["2020-06-17",15.8659,15.9688,15.5743,15.8316,8001600.0],["2020-06-18",15.6772,15.986,15.6343,15.7373,9331100.0],["2020-06-19",15.9945,15.9945,15.2484,15.257,21473000.0],["2020-06-22",15.1798,15.5571,15.0855,15.48,8487000.0],["2020-06-23",15.6686,15.7544,15.3771,15.5915,6500200.0],["2020-06-24",15.4114,15.9002,15.3342,15.7201,12808300.0],["2020-06-25",15.6172,15.7287,15.3427,15.5657,9782200.0],["2020-06-26",15.4628,15.5314,15.034,15.1798,14146200.0],["2020-06-29",15.3599,15.9688,15.2055,15.9688,9176000.0],["2020-06-30",15.9774,16.1318,15.7716,16.0117,6321100.0],["2020-07-01",16.0374,16.6463,16.0117,16.5263,10663700.0],["2020-07-02",16.7064,16.9551,16.6378,16.6892,7950000.0],["2020-07-06",16.9379,17.1094,16.5691,16.8093,7024500.0],["2020-07-07",16.6378,16.835,16.5005,16.7149,5533600.0],["2020-07-08",16.6892,16.7064,16.492,16.5777,5555200.0],["2020-07-09",16.4834,16.492,15.8745,16.2518,14225000.0],["2020-07-10",16.2947,16.5949,16.2518,16.5263,4330200.0],["2020-07-13",16.552,16.7321,16.4062,16.4748,6914800.0],["2020-07-14",16.492,16.7921,16.4491,16.5348,11003900.0],["2020-07-15",16.775,17.0323,16.5348,16.552,5236900.0],["2020-07-16",16.552,16.6978,16.3376,16.5434,4771400.0],["2020-07-17",16.6206,17.1009,16.552,17.0323,7708300.0],["2020-07-20",17.0323,17.1352,16.3462,16.4491,4760100.0],["2020-07-21",16.5091,16.6549,16.3462,16.6378,6556600.0],["2020-07-22",16.5434,17.2467,16.4748,17.1609,7282600.0],["2020-07-23",17.118,17.6583,17.0494,17.3324,5931000.0],["2020-07-24",17.3581,17.4525,16.8264,16.9293,3685900.0],["2020-07-27",16.8522,16.9293,16.1746,16.3547,7229800.0],["2020-07-28",16.3033,16.7835,16.2947,16.5949,3973100.0],["2020-07-29",16.6549,16.6978,16.389,16.6635,4183600.0],["2020-07-30",16.4662,16.4834,16.0974,16.4062,7231600.0],["2020-07-31",16.4319,16.552,15.7801,16.3033,16893400.0],["2020-08-03",16.2432,16.7664,16.0974,16.5691,5847100.0],["2020-08-04",16.5177,17.0837,16.5177,16.7149,8598400.0],["2020-08-05",16.8779,17.0065,16.2089,16.3119,8041500.0],["2020-08-06",16.3376,17.5897,16.3376,17.3839,11881200.0],["2020-08-07",17.3153,17.7526,17.281,17.5039,7286400.0],["2020-08-10",17.6497,18.0442,17.5725,17.9928,4454700.0],["2020-08-11",18.1986,18.3701,17.6669,17.6755,5286200.0],["2020-08-12",17.8641,17.9671,17.4868,17.4954,8296900.0],["2020-08-13",17.3753,17.8984,17.3753,17.787,5698300.0],["2020-08-14",17.7012,17.7098,17.3839,17.6154,4585400.0],["2020-08-17",17.6154,17.8727,17.5468,17.7098,5439000.0],["2020-08-18",17.7183,17.8127,17.2467,17.3581,6967800.0],["2020-08-19",17.4013,17.6951,17.3754,17.4964,3552900.0],["2020-08-20",17.3927,17.4445,17.1162,17.1249,5580900.0],["2020-08-21",17.2026,17.3495,17.0212,17.0989,4430200.0],["2020-08-24",17.1335,17.505,17.1162,17.4705,4113800.0],["2020-08-25",17.6174,17.6174,17.194,17.289,3347600.0],["2020-08-26",17.1853,17.1853,16.8916,16.9693,3582100.0],["2020-08-27",17.0125,17.2113,16.9434,17.073,3315600.0],["2020-08-28",17.1508,17.2631,16.9434,17.2372,2492900.0],["2020-08-31",17.2631,17.3927,17.1767,17.3409,4348200.0],["2020-09-01",17.1508,17.3236,17.0557,17.2804,3018800.0],["2020-09-02",17.2631,17.7556,17.1767,17.6692,3410400.0],["2020-09-03",17.7902,17.9284,17.2458,17.41,3829400.0],["2020-09-04",17.4791,17.5396,16.9348,17.1681,3613600.0],["2020-09-08",17.1335,17.2285,16.6842,16.736,3899600.0],["2020-09-09",16.9175,17.0471,16.7533,16.8743,6291200.0],["2020-09-10",16.8138,17.0817,16.762,16.8052,3673300.0],["2020-09-11",16.8052,16.9002,16.641,16.8052,2795600.0],["2020-09-14",16.9089,17.1594,16.7793,16.8829,4468800.0],["2020-09-15",16.9175,16.9866,16.2954,16.425,4827300.0],["2020-09-16",16.4336,17.0817,16.4336,17.0557,7213100.0],["2020-09-17",16.9089,16.9261,16.5287,16.6669,4768800.0],["2020-09-18",16.6237,16.6669,16.2781,16.3559,10942000.0],["2020-09-21",16.2004,16.6324,16.1312,16.33,6933700.0],["2020-09-22",16.2781,16.5114,16.2349,16.3386,3106400.0],["2020-09-23",16.3559,16.5287,16.2781,16.2954,5520600.0],["2020-09-24",16.2608,16.5373,16.0708,16.33,4206800.0],["2020-09-25",16.2004,16.425,16.1312,16.4077,3570800.0],["2020-09-28",16.5632,16.6756,16.4077,16.4336,3074200.0],["2020-09-29",16.5114,16.641,16.2263,16.4164,2858400.0],["2020-09-30",16.5373,16.8397,16.4682,16.7188,5278800.0],["2020-10-01",16.7965,16.8311,16.5805,16.762,3313600.0],["2020-10-02",16.5892,17.2631,16.5028,17.2199,5795600.0],["2020-10-05",17.2977,17.4878,17.0298,17.4446,3382600.0],["2020-10-06",17.531,17.9802,17.3581,17.7729,5278900.0],["2020-10-07",17.8852,18.0753,17.6865,17.842,3957600.0],["2020-10-08",17.9457,18.4555,17.8679,18.4209,4644100.0],["2020-10-09",18.4814,18.611,18.3258,18.4641,5488000.0],["2020-10-12",18.49,18.8529,18.3345,18.6715,5879700.0],["2020-10-13",18.4814,18.6542,17.9457,17.9889,5772200.0],["2020-10-14",18.0148,18.1962,17.8074,17.963,2740100.0],["2020-10-15",17.7902,18.1358,17.7902,18.0753,2190000.0],["2020-10-16",18.0926,18.2481,17.842,18.0148,2424100.0],["2020-10-19",17.9111,18.153,17.9111,17.9716,3288300.0],["2020-10-20",18.0753,18.9825,17.9802,18.4382,5832000.0],["2020-10-21",18.3604,18.8529,18.3258,18.6023,5477800.0],["2020-10-22",18.6196,19.1294,18.5246,19.0689,3892600.0],["2020-10-23",19.2849,19.4318,19.0171,19.2071,3794400.0],["2020-10-26",18.8788,19.1726,18.8011,19.1207,4626300.0],["2020-10-27",19.1985,19.4059,19.0948,19.2935,5187200.0],["2020-10-28",18.8183,19.2417,18.3604,18.4036,4814800.0],["2020-10-29",18.3258,18.7233,18.0494,18.5591,4505000.0],["2020-10-30",18.5678,18.6196,18.1444,18.2567,4946600.0],["2020-11-02",18.5073,18.6283,18.1962,18.5505,5072500.0],["2020-11-03",18.827,19.1639,18.7233,18.827,3983200.0],["2020-11-04",18.8011,19.1812,18.5678,18.6283,4028800.0],["2020-11-05",18.8788,20.0193,18.8788,19.5873,6296000.0],["2020-11-06",19.6219,19.7947,19.3972,19.7515,4481400.0],["2020-11-09",20.7365,21.0821,20.2872,20.5032,9153600.0],["2020-11-10",20.6501,20.8574,20.5291,20.8229,4763500.0],["2020-11-11",20.8401,21.2376,20.7105,20.7969,5034700.0],["2020-11-12",20.6241,20.6241,19.9675,20.2526,3982400.0],["2020-11-13",20.3822,20.9697,20.3477,20.9525,4789200.0],["2020-11-16",21.2722,21.6955,21.2549,21.6782,8801700.0],["2020-11-17",21.3586,21.9374,21.2722,21.7474,8909300.0],["2020-11-18",21.8604,21.8777,20.6348,20.6435,6138300.0],["2020-11-19",20.5218,20.6696,20.122,20.3653,6246600.0],["2020-11-20",20.2958,20.5305,20.235,20.3914,3871500.0],["2020-11-23",20.4783,20.8608,20.4609,20.8434,5901900.0],["2020-11-24",21.1128,21.2954,20.7652,21.1737,7894200.0],["2020-11-25",21.2258,21.4692,21.1042,21.3041,3383500.0],["2020-11-27",21.3736,21.4692,20.8956,20.9216,2954200.0],["2020-11-30",20.8869,20.9738,20.0611,20.1567,9171000.0],["2020-12-01",20.3219,20.5218,19.8438,19.8438,7136900.0],["2020-12-02",19.7656,19.9568,19.4701,19.9307,5911600.0],["2020-12-03",19.896,20.122,19.7743,19.809,5976400.0],["2020-12-04",19.8525,20.1654,19.7656,19.8699,3553000.0],["2020-12-07",19.783,20.4783,19.6526,20.1133,5138700.0],["2020-12-08",20.009,20.0785,19.5135,19.557,4182900.0],["2020-12-09",19.6526,19.7308,19.1224,19.3223,15465200.0],["2020-12-10",19.2441,19.4005,18.8269,18.9485,6702200.0],["2020-12-11",18.8703,19.105,18.7747,18.9051,4718800.0],["2020-12-14",19.1224,19.1658,18.7747,18.8095,5438800.0],["2020-12-15",18.9138,19.3745,18.7747,19.331,4828800.0],["2020-12-16",19.3571,19.3918,18.8877,19.0094,4051900.0],["2020-12-17",19.1224,19.3571,19.0007,19.0181,4020700.0],["2020-12-18",19.0442,19.1485,18.8616,19.0094,11279100.0],["2020-12-21",18.7834,18.8269,18.2271,18.2966,5876900.0],["2020-12-22",18.2966,18.3662,18.0098,18.0967,4981400.0],["2020-12-23",18.2706,18.7921,18.2706,18.6878,4264400.0],["2020-12-24",18.6617,18.766,18.4357,18.7573,1011200.0],["2020-12-28",18.8442,18.9312,18.6096,18.6096,2874600.0],["2020-12-29",18.7312,18.8355,18.4183,18.5139,3866400.0],["2020-12-30",18.4618,18.7312,18.401,18.6183,1767000.0],["2020-12-31",18.6009,18.8529,18.4705,18.8095,1938100.0],["2021-01-04",18.8355,18.8964,18.4096,18.5487,3968000.0],["2021-01-05",18.6096,18.8095,18.427,18.7486,3793500.0],["2021-01-06",19.0528,19.2875,18.9659,19.0789,4349800.0],["2021-01-07",19.0876,19.1398,18.1402,18.1489,6661000.0],["2021-01-08",18.201,18.2184,17.836,18.0011,7833500.0],["2021-01-11",17.9229,18.1402,17.8794,18.0707,3489900.0],["2021-01-12",18.0359,18.2358,17.836,17.9924,4201900.0],["2021-01-13",17.9229,18.201,17.862,18.0967,3229100.0],["2021-01-14",18.0967,18.201,17.8881,18.1228,3707000.0],["2021-01-15",18.5139,18.7052,18.2532,18.653,5414300.0],["2021-01-19",18.7747,18.9399,18.5835,18.8529,4188600.0],["2021-01-20",18.6617,18.8877,18.4966,18.6704,3790900.0],["2021-01-21",18.7052,18.9225,18.4966,18.8529,3683100.0],["2021-01-22",18.7399,18.766,18.4966,18.6356,2867100.0],["2021-01-25",18.5487,19.0007,18.4705,18.8355,3758700.0],["2021-01-26",18.8877,19.1745,18.7226,19.0789,3550800.0],["2021-01-27",18.7921,18.9746,17.9403,18.1315,5307100.0],["2021-01-28",18.2532,18.9833,18.1836,18.7573,4579500.0],["2021-01-29",18.6096,18.8442,18.1054,18.3314,4984300.0],["2021-02-01",18.5053,18.7747,18.3401,18.4618,3126400.0],["2021-02-02",18.6269,18.9225,18.4966,18.6878,3703200.0],["2021-02-03",18.6443,18.6878,18.2358,18.3836,3410500.0],["2021-02-04",18.3401,18.6443,18.1923,18.6269,4175000.0],["2021-02-05",18.8008,18.8008,18.4792,18.6009,2425100.0],["2021-02-08",18.5487,18.6269,18.201,18.2793,3873200.0],["2021-02-09",18.3401,18.5487,18.201,18.4966,4505400.0],["2021-02-10",18.6096,18.7399,18.4879,18.653,2561000.0],["2021-02-11",18.6704,18.766,18.4096,18.4705,2229500.0],["2021-02-12",18.4009,18.6356,18.3401,18.5835,3053900.0],["2021-02-16",18.5922,18.8269,18.4792,18.7225,5351200.0],["2021-02-17",18.8101,18.9327,18.1096,18.8539,7048200.0],["2021-02-18",18.8276,19.3531,18.7751,19.0904,4636000.0],["2021-02-19",19.0728,19.1867,18.7576,18.7663,3970800.0],["2021-02-22",18.5474,18.6875,17.6629,18.1008,7743700.0],["2021-02-23",18.1008,18.3372,18.0483,18.1971,4276100.0],["2021-02-24",18.1183,18.5649,17.9607,18.2234,4136300.0],["2021-02-25",18.2146,18.7839,17.1025,17.2952,9452500.0],["2021-02-26",17.1025,17.3827,16.9098,17.0237,10415200.0],["2021-03-01",17.3389,17.5403,17.1375,17.1638,4653700.0],["2021-03-02",17.2426,17.2601,17.085,17.1375,4403600.0],["2021-03-03",17.0412,17.1988,16.9711,17.0324,4212900.0],["2021-03-04",17.2864,17.8731,17.1288,17.4002,4702800.0],["2021-03-05",17.6192,18.2146,17.5579,18.092,4830400.0],["2021-03-08",18.4248,18.4248,18.0395,18.2234,5234000.0],["2021-03-09",18.1796,18.4336,18.0307,18.3022,7772000.0],["2021-03-10",18.2935,18.8276,18.2847,18.67,8416700.0],["2021-03-11",18.67,19.1254,18.5562,18.6437,5218700.0],["2021-03-12",18.6963,19.3355,18.5999,19.2392,6914100.0],["2021-03-15",19.3093,19.7822,19.2392,19.7646,4398600.0],["2021-03-16",19.6333,19.7384,19.3793,19.6508,6174500.0],["2021-03-17",19.6333,19.7384,19.4581,19.5019,4349300.0],["2021-03-18",19.5107,19.5632,19.1954,19.2129,3531900.0],["2021-03-19",19.2655,19.7296,19.0641,19.4932,9138800.0],["2021-03-22",19.3881,19.5983,19.0816,19.2305,4076800.0],["2021-03-23",19.1779,19.3793,19.0028,19.1604,4970900.0],["2021-03-24",19.0903,19.4231,19.029,19.0466,3659000.0],["2021-03-25",19.1341,19.6245,18.8627,19.5282,3481100.0],["2021-03-26",19.5457,19.6683,19.0553,19.2392,3745500.0],["2021-03-29",19.1692,20.0098,19.1692,19.8347,4403400.0],["2021-03-30",19.7384,19.9748,19.4757,19.9661,3533100.0],["2021-03-31",19.861,20.0274,19.6596,19.8347,3533100.0],["2021-04-01",19.8347,19.8785,19.6683,19.8347,1886500.0],["2021-04-05",19.9135,20.1937,19.8785,20.0886,2374300.0],["2021-04-06",20.0098,20.3689,19.966,20.3514,3248600.0],["2021-04-07",20.4477,20.509,20.3251,20.4564,3693600.0],["2021-04-08",20.5265,20.5615,20.2288,20.3426,5406400.0],["2021-04-09",20.3689,20.5002,20.255,20.3514,5558500.0],["2021-04-12",20.3776,20.6141,20.3163,20.4389,6640000.0],["2021-04-13",20.3426,20.7892,20.1675,20.7192,7432400.0],["2021-04-14",20.7016,20.9644,20.579,20.7629,7981300.0],["2021-04-15",20.7717,21.1045,20.7279,21.0607,5350800.0],["2021-04-16",21.2008,21.2796,20.8943,21.0694,7555400.0],["2021-04-19",21.0782,21.0957,20.7367,20.8242,5962100.0],["2021-04-20",20.8418,21.2971,20.7629,21.2183,5103500.0],["2021-04-21",21.2621,21.3321,21.087,21.2708,5157100.0],["2021-04-22",21.2796,21.3847,21.157,21.1658,6085500.0],["2021-04-23",21.1658,21.2971,20.9644,21.1307,7151200.0],["2021-04-26",21.192,21.2183,20.9644,21.0081,4934600.0],["2021-04-27",20.9994,21.0432,20.7454,20.8505,8512500.0],["2021-04-28",20.798,20.9644,20.6754,20.9644,9395300.0],["2021-04-29",21.0169,21.6824,20.9819,21.4635,11206200.0],["2021-04-30",21.4898,21.516,21.2008,21.446,4514700.0],["2021-05-03",21.4723,21.6386,21.3321,21.3847,2949600.0],["2021-05-04",21.3847,21.5686,21.2621,21.5073,3088700.0],["2021-05-05",21.4723,21.481,21.0694,21.2621,8980300.0],["2021-05-06",21.2796,21.6124,20.8855,21.3497,4955300.0],["2021-05-07",21.2796,21.6562,20.9819,21.446,4627800.0],["2021-05-10",21.6036,21.7262,21.411,21.4547,4913300.0],["2021-05-11",21.3935,21.3935,20.833,20.9819,6200500.0],["2021-05-12",21.1307,21.2008,20.6929,20.7104,9466200.0],["2021-05-13",20.6491,21.4635,20.6491,21.4285,9506800.0],["2021-05-14",21.5861,22.0765,21.4285,21.9101,12058500.0],["2021-05-17",21.805,22.0853,21.6999,21.9189,7228800.0],["2021-05-18",21.8838,21.9014,21.6211,21.6299,10316200.0],["2021-05-19",21.5506,21.5858,21.1275,21.577,5121500.0],["2021-05-20",21.577,21.8591,21.4889,21.7709,4258600.0],["2021-05-21",21.8238,21.9031,21.6563,21.7797,2684100.0],["2021-05-24",21.9736,22.2204,21.8591,22.0618,3446100.0],["2021-05-25",22.0353,22.0353,21.815,21.9825,3531800.0],["2021-05-26",22.0177,22.1587,21.8502,22.1323,3707700.0],["2021-05-27",22.2292,22.3086,22.0706,22.1059,10274900.0],["2021-05-28",22.2028,22.3438,22.1676,22.2998,3939100.0],["2021-06-01",22.3791,22.3879,22.0265,22.1323,4702300.0],["2021-06-02",22.1323,22.2557,22.0177,22.1147,4806400.0],["2021-06-03",22.0089,22.5377,21.8591,22.3791,5022100.0],["2021-06-04",22.3967,22.5025,22.3262,22.3879,4283100.0],["2021-06-07",22.4584,22.5554,22.3438,22.5466,3389700.0],["2021-06-08",22.6083,22.6876,22.3879,22.4408,5474700.0],["2021-06-09",22.5201,22.8815,22.432,22.714,5567700.0],["2021-06-10",22.7052,22.952,22.7052,22.8727,4101400.0],["2021-06-11",22.8374,23.0666,22.7757,23.049,4538400.0],["2021-06-14",23.0666,23.0754,22.7581,22.8991,6064700.0],["2021-06-15",22.9696,23.0402,22.8462,22.9079,5147400.0],["2021-06-16",22.8815,22.9784,22.2909,22.5025,7250800.0],["2021-06-17",22.7052,22.7493,22.2821,22.335,7436700.0],["2021-06-18",22.097,22.335,21.674,21.7092,16591000.0],["2021-06-21",21.815,22.053,21.6916,21.9825,4390300.0],["2021-06-22",21.9031,22.0177,21.7621,21.8502,5162100.0],["2021-06-23",21.7974,21.8943,21.48,21.7709,5208500.0],["2021-06-24",21.815,21.815,21.4977,21.6034,4206400.0],["2021-06-25",21.6034,21.8943,21.5946,21.815,5853700.0],["2021-06-28",21.9031,21.9472,21.6299,21.7092,3234100.0],["2021-06-29",21.7092,21.8326,21.4977,21.5858,5513000.0],["2021-06-30",21.6299,21.7621,21.3567,21.6123,8231600.0],["2021-07-01",21.6651,21.9296,21.4095,21.7974,3951200.0],["2021-07-02",21.8238,21.9648,21.6211,21.956,5173700.0],["2021-07-06",21.8502,21.9472,21.5153,21.9384,6799000.0],["2021-07-07",21.8679,22.0794,21.7268,22.0442,5929800.0],["2021-07-08",21.7621,22.291,21.7357,22.2645,12780600.0],["2021-07-09",22.3703,22.4849,22.2204,22.4496,9652000.0],["2021-07-12",22.3438,22.3879,22.1499,22.2204,4972300.0],["2021-07-13",22.1323,22.1764,21.7445,21.7533,3991600.0],["2021-07-14",21.7621,21.9825,21.6475,21.8326,3627200.0],["2021-07-15",21.7445,22.3526,21.7445,22.3174,4640600.0],["2021-07-16",22.3615,22.6523,22.3262,22.5554,4508500.0],["2021-07-19",22.3791,22.4849,21.6651,21.9208,5600000.0],["2021-07-20",21.9648,22.2909,21.9031,22.2469,4873200.0],["2021-07-21",22.3615,22.5289,22.1323,22.1852,2836800.0],["2021-07-22",22.1499,22.2821,22.0089,22.0618,3448400.0],["2021-07-23",22.1499,22.2204,21.9825,22.194,3064600.0],["2021-07-26",22.2116,22.4055,22.2116,22.3438,3132300.0],["2021-07-27",22.2381,22.6523,22.1676,22.6435,3211100.0],["2021-07-28",22.6611,22.7317,22.4496,22.6171,3128600.0],["2021-07-29",22.6964,22.7757,22.5113,22.7493,3253400.0],["2021-07-30",22.7317,22.952,22.3438,22.4408,6769300.0],["2021-08-02",22.476,22.714,22.432,22.5201,4557400.0],["2021-08-03",22.6171,22.8198,22.3703,22.8022,3852400.0],["2021-08-04",22.6876,22.7669,22.2821,22.6523,3747300.0],["2021-08-05",22.7581,23.1459,22.6435,23.1283,6344100.0],["2021-08-06",23.1547,23.7277,23.0842,23.3398,4921500.0],["2021-08-09",23.3046,23.4103,23.1547,23.3927,3778900.0],["2021-08-10",23.3927,23.5426,23.2164,23.4632,5009700.0],["2021-08-11",23.472,23.6571,23.3222,23.6307,5059600.0],["2021-08-12",23.6131,23.6483,23.3839,23.5778,2492700.0],["2021-08-13",23.6836,23.7277,23.4897,23.71,2225200.0],["2021-08-16",23.6748,23.9744,23.5954,23.6131,4222600.0],["2021-08-17",23.5161,23.6748,23.1812,23.666,5068900.0],["2021-08-18",23.6571,23.6571,23.3113,23.4088,4811000.0],["2021-08-19",23.329,23.6482,22.9477,22.9832,8494500.0],["2021-08-20",22.9389,23.3822,22.7881,23.3556,5628300.0],["2021-08-23",23.4177,23.4886,23.1339,23.2137,4007400.0],["2021-08-24",23.3024,23.3024,22.8945,22.9123,3806600.0],["2021-08-25",22.8945,22.9743,22.7793,22.8059,4962200.0],["2021-08-26",22.7615,22.7881,22.4423,22.4955,3942800.0],["2021-08-27",22.5753,22.797,22.4689,22.7172,3956200.0],["2021-08-30",22.6906,22.7261,22.46,22.5044,3618200.0],["2021-08-31",22.4423,22.5399,22.0256,22.2472,10819700.0],["2021-09-01",22.3182,22.7793,22.3182,22.6196,5740700.0],["2021-09-02",22.6285,22.8679,22.6108,22.8502,4559400.0],["2021-09-03",22.8502,23.063,22.7172,23.0009,6942900.0],["2021-09-07",23.0541,23.1694,22.797,22.8768,7051200.0],["2021-09-08",22.8768,23.6394,22.7881,23.4709,5135400.0],["2021-09-09",23.4531,23.6748,23.3379,23.5507,6323200.0],["2021-09-10",23.666,23.6748,23.2049,23.2492,5470000.0],["2021-09-13",23.4443,23.5507,23.063,23.196,4736600.0],["2021-09-14",23.2049,23.3645,22.7349,22.7527,4890200.0],["2021-09-15",22.7527,22.7527,22.2029,22.2561,5948500.0],["2021-09-16",22.2029,22.265,21.8394,21.8394,7032400.0],["2021-09-17",21.7064,21.9812,21.6265,21.662,11907700.0],["2021-09-20",21.5999,22.061,21.5733,21.9103,9682400.0],["2021-09-21",22.0078,22.3448,21.9901,22.0965,9581400.0],["2021-09-22",22.1586,22.2029,21.733,21.7773,7099300.0],["2021-09-23",21.795,22.4246,21.7241,21.9901,9926900.0],["2021-09-24",22.2384,22.6197,22.1763,22.531,10294800.0],["2021-09-27",22.6729,22.9123,22.4778,22.5399,7895500.0],["2021-09-28",22.4334,22.5842,21.9635,22.1231,9988200.0],["2021-09-29",22.1231,22.5487,22.0965,22.265,4807600.0],["2021-09-30",22.3004,22.4334,21.795,21.8128,4725300.0],["2021-10-01",22.3359,22.3891,21.9192,22.0788,6295300.0],["2021-10-04",21.999,22.7172,21.999,22.6019,6230200.0],["2021-10-05",22.5753,23.0187,22.5044,22.5842,5445000.0],["2021-10-06",22.4955,22.8857,22.0876,22.8679,5392000.0],["2021-10-07",22.8857,23.0985,22.6728,22.6728,5886000.0],["2021-10-08",22.6019,22.8059,22.4866,22.6463,3119100.0],["2021-10-11",22.664,22.7527,22.5487,22.6463,3452900.0],["2021-10-12",22.7261,23.1073,22.664,23.0896,5362700.0],["2021-10-13",23.0807,23.1517,22.8768,22.9655,6043000.0],["2021-10-14",23.0541,23.5595,23.0009,23.5595,5033300.0],["2021-10-15",23.6571,23.8699,23.4886,23.7192,4665800.0],["2021-10-18",23.5595,23.5773,23.2137,23.2226,3230800.0],["2021-10-19",23.3911,23.4265,23.1694,23.196,3680900.0],["2021-10-20",23.4088,23.7103,23.3379,23.6127,2440100.0],["2021-10-21",23.595,23.6926,23.4709,23.5063,3389700.0],["2021-10-22",23.5507,23.6482,23.4798,23.533,5155500.0],["2021-10-25",23.5063,23.8167,23.3822,23.7369,3868000.0],["2021-10-26",23.7546,23.8788,23.6394,23.6571,2946000.0],["2021-10-27",23.6482,23.666,23.329,23.329,3292000.0],["2021-10-28",23.3024,23.4088,23.1073,23.3113,3268400.0],["2021-10-29",23.2847,23.4088,22.9034,23.0896,3794700.0],["2021-11-01",23.1605,23.3645,23.0896,23.3113,3730100.0],["2021-11-02",23.3822,23.3822,22.9034,23.2226,5620500.0],["2021-11-03",23.0985,23.4265,23.063,23.3113,3350900.0],["2021-11-04",23.4443,23.7103,23.329,23.4975,3364800.0],["2021-11-05",23.6837,23.8433,23.4354,23.6482,3179000.0],["2021-11-08",23.5684,23.6926,23.3024,23.5152,2692900.0],["2021-11-09",23.5152,23.595,23.4177,23.5152,2569800.0],["2021-11-10",23.5063,23.7812,23.4531,23.5684,3423800.0],["2021-11-11",23.462,23.7635,23.4531,23.7369,5399700.0],["2021-11-12",23.6837,23.7546,23.2581,23.5861,3447300.0],["2021-11-15",23.7458,23.9054,23.666,23.8965,2800600.0],["2021-11-16",23.9231,23.9231,23.7192,23.7458,2463000.0],["2021-11-17",23.7547,23.835,23.5941,23.8261,2253300.0],["2021-11-18",23.8171,23.9331,23.5227,23.5762,3041700.0],["2021-11-19",23.478,23.719,23.255,23.6922,3468600.0],["2021-11-22",23.6833,23.8261,23.4245,23.7547,4272500.0],["2021-11-23",23.8975,23.9688,23.6922,23.7458,2102900.0],["2021-11-24",23.7547,23.9421,23.6744,23.8885,2025200.0],["2021-11-26",23.5673,23.603,23.2639,23.4067,3530300.0],["2021-11-29",23.6119,23.7904,23.3977,23.7279,3135700.0],["2021-11-30",23.4513,23.5762,23.1122,23.1211,8311300.0],["2021-12-01",23.4602,23.7814,22.9783,22.9872,3412800.0],["2021-12-02",23.0943,23.6297,23.0497,23.3977,3471600.0],["2021-12-03",23.5227,24.067,23.4691,24.0492,5727200.0],["2021-12-06",24.1652,24.8791,24.1027,24.7363,5129600.0],["2021-12-07",24.763,25.0397,24.6917,24.8791,3736600.0],["2021-12-08",24.8701,24.9147,24.647,24.656,3228000.0],["2021-12-09",24.6113,24.7898,24.5043,24.5757,3878500.0],["2021-12-10",24.7541,24.9415,24.6024,24.8701,4072100.0],["2021-12-13",24.888,25.1021,24.8255,24.9861,3413100.0],["2021-12-14",24.9594,25.1021,24.7006,24.8255,5183600.0],["2021-12-15",24.8701,25.1111,24.763,25.0665,3085400.0],["2021-12-16",24.9772,25.3163,24.8701,24.9683,4859500.0],["2021-12-17",24.7184,24.8791,23.8707,24.0759,20978300.0],["2021-12-20",23.7904,24.1295,23.3888,24.0938,5979500.0],["2021-12-21",24.2455,24.531,24.183,24.3615,3918900.0],["2021-12-22",24.3079,24.5578,24.2187,24.5221,2565000.0],["2021-12-23",24.531,24.6738,24.4775,24.5578,3353500.0],["2021-12-27",24.4507,24.6381,24.415,24.6113,2132800.0],["2021-12-28",24.5757,24.8791,24.5667,24.8523,2119100.0],["2021-12-29",24.9237,25.0308,24.7274,24.9415,2618600.0],["2021-12-30",24.9772,25.0397,24.7541,24.8344,2815300.0],["2021-12-31",24.7809,24.9951,24.6917,24.9058,3039300.0],["2022-01-03",24.9147,24.9504,24.4596,24.647,5835900.0],["2022-01-04",24.6917,24.8255,24.4864,24.4953,8767900.0],["2022-01-05",24.4686,24.6381,24.2187,24.4418,6831100.0],["2022-01-06",24.5667,24.7274,24.3169,24.6738,5521500.0],["2022-01-07",24.6827,24.9415,24.5489,24.6827,5208400.0],["2022-01-10",24.7987,24.9148,24.5489,24.7095,8316300.0],["2022-01-11",24.6917,24.763,24.2722,24.4507,3063200.0],["2022-01-12",24.4239,24.5757,24.3169,24.4686,2423000.0],["2022-01-13",24.0224,24.6649,23.9153,24.5846,5675900.0],["2022-01-14",24.6113,24.6738,24.2009,24.6381,3099700.0],["2022-01-18",24.4775,24.6292,24.2098,24.3972,4735800.0],["2022-01-19",24.4596,24.7987,24.3793,24.4061,3527200.0],["2022-01-20",24.415,24.531,24.2009,24.2812,7282800.0],["2022-01-21",24.3347,24.8434,24.299,24.3972,5908600.0],["2022-01-24",24.2276,24.4507,23.6922,24.2366,6962700.0],["2022-01-25",23.9867,24.54,23.7993,24.3436,4461900.0],["2022-01-26",24.4596,24.7809,24.183,24.3615,4228200.0],["2022-01-27",24.647,24.9058,24.2812,24.424,4395500.0],["2022-01-28",24.3615,24.8701,24.2812,24.8612,4280100.0],["2022-01-31",24.6203,25.3163,24.5757,25.3074,3659500.0],["2022-02-01",25.2003,25.3609,24.8166,25.0575,4490600.0],["2022-02-02",25.0665,25.4323,24.9772,25.2717,6498300.0],["2022-02-03",25.2449,25.4502,25.1021,25.12,4469100.0],["2022-02-04",24.9504,25.0843,24.5489,24.888,4661700.0],["2022-02-07",24.8344,25.1378,24.7898,25.0575,2828700.0],["2022-02-08",25.2003,25.3342,25.0486,25.1557,2144200.0],["2022-02-09",25.3252,25.3966,25.1646,25.2092,2813000.0],["2022-02-10",24.9772,25.1825,24.5667,24.647,5685000.0],["2022-02-11",24.7809,24.8969,24.2722,24.4507,5032800.0],["2022-02-14",24.531,24.6292,23.7458,24.0135,3886500.0],["2022-02-15",24.2544,24.4329,23.8528,23.9956,3953100.0],["2022-02-16",23.9417,24.1842,23.8429,24.1393,4993300.0],["2022-02-17",24.0944,24.1932,23.7262,24.0764,7949100.0],["2022-02-18",23.9687,24.265,23.7711,23.8968,14096300.0],["2022-02-22",24.6961,24.7949,23.9507,24.4267,6208300.0],["2022-02-23",24.5524,24.6602,23.7801,23.7891,4061100.0],["2022-02-24",23.5556,23.9417,23.349,23.8429,6657000.0],["2022-02-25",24.1213,24.6691,24.0226,24.5883,5303300.0],["2022-02-28",24.3369,24.7679,24.3189,24.5614,6521300.0],["2022-03-01",24.5075,24.714,23.9328,24.1393,5494400.0],["2022-03-02",24.2291,25.0014,24.1393,24.8937,4961200.0],["2022-03-03",24.9745,25.4684,24.9565,25.3606,4753400.0],["2022-03-04",25.2439,26.0431,25.19,26.0342,5433500.0],["2022-03-07",25.9623,26.088,25.5043,25.8007,5326400.0],["2022-03-08",25.9623,26.0431,25.5941,25.63,4404800.0],["2022-03-09",25.8635,25.9533,25.4504,25.4864,3795400.0],["2022-03-10",25.4415,25.8007,25.3427,25.7737,3712100.0],["2022-03-11",25.7468,25.9803,25.5313,25.5492,2567800.0],["2022-03-14",25.7288,25.9354,25.3786,25.5133,3480800.0],["2022-03-15",25.8276,25.9982,25.657,25.9354,5337400.0],["2022-03-16",25.9354,26.0342,25.4684,25.9264,5853200.0],["2022-03-17",25.9623,26.2766,25.7917,26.115,4502100.0],["2022-03-18",26.133,26.3215,25.8995,26.088,10395800.0],["2022-03-21",26.2497,26.591,26.1779,26.4652,3829600.0],["2022-03-22",26.4832,26.6089,26.3575,26.4652,5292800.0],["2022-03-23",26.5101,26.7706,26.3215,26.5999,4102800.0],["2022-03-24",26.5999,26.8065,26.546,26.7436,3152200.0],["2022-03-25",26.7885,27.3273,26.7526,27.3094,3200400.0],["2022-03-28",27.2914,27.3184,27.049,27.2824,3370100.0],["2022-03-29",27.3184,27.6596,27.2196,27.6596,4047600.0],["2022-03-30",27.5519,27.8123,27.5339,27.6417,4332400.0],["2022-03-31",27.5069,27.92,27.3363,27.5159,6440300.0],["2022-04-01",27.5429,28.0548,27.3633,27.9739,4214100.0],["2022-04-04",27.7315,27.8572,27.3184,27.7764,3435000.0],["2022-04-05",27.8302,28.1895,27.8302,27.8662,5203800.0],["2022-04-06",27.9829,28.5846,27.8751,28.5307,5203900.0],["2022-04-07",28.5038,28.8809,28.2254,28.7462,9364500.0],["2022-04-08",28.863,29.3569,28.7103,29.1773,6152500.0],["2022-04-11",29.2222,29.3839,28.8899,28.9438,5720700.0],["2022-04-12",28.8001,29.2312,28.6654,28.9618,4824900.0],["2022-04-13",29.0067,29.1504,28.7013,29.0246,3729300.0],["2022-04-14",29.1593,29.303,29.0246,29.0965,5403500.0],["2022-04-18",29.1773,29.321,28.8899,28.9887,3255100.0],["2022-04-19",29.0965,29.2132,28.7642,28.8899,5251600.0],["2022-04-20",29.2312,29.5455,29.1414,29.4108,4812800.0],["2022-04-21",29.4557,29.6353,28.872,28.9708,8136800.0],["2022-04-22",29.0157,29.0157,28.5666,28.5846,5314900.0],["2022-04-25",28.6205,28.6834,28.0099,28.5128,5219100.0],["2022-04-26",28.5397,28.7373,28.0907,28.0997,4444800.0],["2022-04-27",28.1446,28.6205,27.8213,28.1356,6066000.0],["2022-04-28",28.1805,28.3691,28.0458,28.2344,5835200.0],["2022-04-29",28.1535,28.1805,27.4441,27.489,4372200.0],["2022-05-02",27.5429,27.7764,26.8244,27.1388,7280700.0],["2022-05-03",27.2016,27.8213,26.8873,27.4261,5954100.0],["2022-05-04",27.6596,28.1895,27.5608,28.1446,6346700.0],["2022-05-05",28.0817,28.1984,27.462,27.7853,5211600.0],["2022-05-06",27.6327,27.9201,27.3543,27.5968,6879600.0],["2022-05-09",27.4082,27.6237,27.1298,27.2824,4673400.0],["2022-05-10",27.3363,28.0009,26.9412,27.3722,6354500.0],["2022-05-11",27.4351,27.9919,27.2735,27.3004,6659000.0],["2022-05-12",27.2645,27.3453,26.7706,27.2914,6077300.0],["2022-05-13",27.5069,27.8841,27.3094,27.8662,3939500.0],["2022-05-16",27.92,28.0458,27.6686,27.8123,4037200.0],["2022-05-17",27.965,28.1715,27.5968,28.1715,4379400.0],["2022-05-18",28.2979,28.3792,27.6297,27.6929,4447200.0],["2022-05-19",27.5304,27.8284,27.3498,27.6839,3511000.0],["2022-05-20",27.7381,27.7742,27.2957,27.6117,4105800.0],["2022-05-23",27.9548,28.0812,27.711,27.8464,4598800.0],["2022-05-24",27.8735,28.334,27.711,28.2708,2446000.0],["2022-05-25",28.2708,28.7584,28.2708,28.7494,4589400.0],["2022-05-26",28.8577,29.0744,28.7945,28.8758,4165300.0],["2022-05-27",28.7584,29.2821,28.7133,29.2731,3395100.0],["2022-05-31",29.0203,29.2008,28.7313,28.939,5334600.0],["2022-06-01",29.1106,29.1106,28.5507,28.948,4849800.0],["2022-06-02",29.0022,29.1467,28.5417,28.9841,6808800.0],["2022-06-03",28.9119,29.0473,28.5146,28.5959,3572300.0],["2022-06-06",28.7584,28.7674,28.4063,28.4785,5118400.0],["2022-06-07",28.3521,28.9841,28.3069,28.9571,3922800.0],["2022-06-08",28.7494,28.7855,28.2437,28.2708,2541900.0],["2022-06-09",28.2618,28.3521,27.6207,27.6388,3171900.0],["2022-06-10",27.3137,27.5304,27.088,27.1963,3853400.0],["2022-06-13",26.799,26.8442,25.7516,25.86,6889200.0],["2022-06-14",25.9593,26.0045,24.4785,24.9209,8627100.0],["2022-06-15",25.1467,25.8329,25.0112,25.3905,5867500.0],["2022-06-16",25.0022,25.0203,24.4695,24.7765,5911400.0],["2022-06-17",24.7133,25.0383,24.3431,24.7404,9509900.0],["2022-06-21",24.8758,25.1196,24.7584,25.0564,3946500.0],["2022-06-22",24.8307,25.2731,24.7855,25.1015,3525500.0],["2022-06-23",25.1647,25.5801,25.1015,25.5079,3733700.0],["2022-06-24",25.6162,26.1941,25.5711,26.0496,5506800.0],["2022-06-27",25.9503,26.2753,25.869,26.176,2851600.0],["2022-06-28",26.3385,26.7358,26.2302,26.2663,3983200.0],["2022-06-29",26.3115,26.5011,26.158,26.2934,2131200.0],["2022-06-30",26.0767,26.8261,25.9593,26.7087,4770800.0],["2022-07-01",26.8261,27.6207,26.6365,27.5394,4242400.0],["2022-07-05",27.413,27.4492,25.7697,26.2663,5260600.0],["2022-07-06",26.3747,26.7629,26.167,26.492,3453900.0],["2022-07-07",26.6094,26.8713,26.4469,26.465,2866000.0],["2022-07-08",26.5191,26.6365,26.2302,26.5191,3253600.0],["2022-07-11",26.483,26.7178,26.3205,26.6636,1791100.0],["2022-07-12",26.474,27.0428,26.474,26.5823,3085600.0],["2022-07-13",26.3024,26.772,26.2031,26.2573,4276300.0],["2022-07-14",25.7607,26.3476,25.7065,26.2934,4916800.0],["2022-07-15",26.5191,26.7629,26.0767,26.7358,3708900.0],["2022-07-18",26.7358,26.9887,26.6275,26.6907,6019800.0],["2022-07-19",26.9074,26.9616,26.7358,26.8622,3932200.0],["2022-07-20",26.8261,26.9255,26.2753,26.5282,3302000.0],["2022-07-21",26.4379,26.483,26.2392,26.474,2196900.0],["2022-07-22",26.5733,26.9255,26.5733,26.8171,3040900.0],["2022-07-25",26.7629,27.1873,26.6997,27.1783,2658700.0],["2022-07-26",27.1602,27.5756,27.1241,27.5394,2906100.0],["2022-07-27",27.5394,27.8194,27.413,27.5846,4017900.0],["2022-07-28",27.7742,28.4875,27.72,28.4424,2451400.0],["2022-07-29",28.3972,28.7584,28.3972,28.6139,2768600.0],["2022-08-01",28.5778,28.6139,28.2799,28.5598,2988900.0],["2022-08-02",28.8938,29.1196,28.5688,28.623,4497700.0],["2022-08-03",28.623,28.7133,27.6839,28.6139,4484600.0],["2022-08-04",28.6139,28.7855,28.3069,28.3431,2326900.0],["2022-08-05",28.2257,28.4514,27.8645,28.4153,2872700.0],["2022-08-08",28.623,28.8216,28.3521,28.5146,1634700.0],["2022-08-09",28.6591,29.0022,28.5959,28.9661,2335600.0],["2022-08-10",29.1557,29.2008,28.8668,28.9571,2990900.0],["2022-08-11",28.6862,29.0744,28.2076,28.8126,7321000.0],["2022-08-12",28.9751,29.3634,28.957,29.3453,2986600.0],["2022-08-15",29.255,29.544,29.1286,29.5169,1892500.0],["2022-08-16",29.5169,29.7245,29.4085,29.6433,2254400.0],["2022-08-17",29.6524,29.7522,29.3073,29.5162,3184700.0],["2022-08-18",29.4435,29.843,29.4435,29.5888,3072100.0],["2022-08-19",29.6251,29.725,29.4435,29.6433,2954100.0],["2022-08-22",29.4799,29.5071,28.8988,29.0804,2557100.0],["2022-08-23",29.0804,29.1167,28.8262,28.9714,1994800.0],["2022-08-24",29.0622,29.3528,28.8716,29.2983,3385000.0],["2022-08-25",29.3618,29.4435,29.0713,29.3891,2229000.0],["2022-08-26",29.4617,29.5071,28.808,28.8262,2505300.0],["2022-08-29",28.6537,29.3528,28.4993,29.1349,2256300.0],["2022-08-30",29.1439,29.2347,28.5992,28.7354,2318800.0],["2022-08-31",28.7263,28.9533,28.5629,28.6264,4798700.0],["2022-09-01",28.5084,29.0259,28.4539,29.0077,2882500.0],["2022-09-02",29.0441,29.4708,28.7808,28.8534,4363800.0],["2022-09-06",28.9623,29.1439,28.6446,28.7808,4015100.0],["2022-09-07",28.8988,29.725,28.8625,29.6614,3260900.0],["2022-09-08",29.5888,29.8158,29.4163,29.6887,2892000.0],["2022-09-09",29.7885,29.9157,29.5343,29.8249,2588900.0],["2022-09-12",29.8884,30.1699,29.8158,30.0518,2754400.0],["2022-09-13",29.6524,29.9429,29.1712,29.3709,3572100.0],["2022-09-14",29.4072,29.8703,29.4072,29.7341,4351900.0],["2022-09-15",29.5797,29.5797,29.0441,29.2166,4572500.0],["2022-09-16",29.1258,29.2166,28.8988,29.0895,6438200.0],["2022-09-19",28.9623,29.5343,28.9351,29.4708,3863500.0],["2022-09-20",29.271,29.3618,28.7172,29.0441,3507500.0],["2022-09-21",29.2892,29.5162,28.8625,29.0077,5919100.0],["2022-09-22",28.8897,28.926,28.4539,28.7444,3861300.0],["2022-09-23",28.4812,30.415,28.1906,28.6537,4849300.0],["2022-09-26",28.3904,28.6627,27.4915,27.7004,5421900.0],["2022-09-27",27.8819,27.9092,27.0013,27.1374,6819900.0],["2022-09-28",27.4734,27.5551,27.0739,27.3735,4527100.0],["2022-09-29",27.2736,27.319,26.0933,26.1841,4134400.0],["2022-09-30",26.3022,26.4656,25.485,25.5849,9062400.0],["2022-10-03",26.1206,26.5473,25.8482,26.1841,4452500.0],["2022-10-04",26.3022,26.8015,26.1841,26.7198,3585300.0],["2022-10-05",26.2749,26.3657,25.8664,26.1569,4766900.0],["2022-10-06",26.057,26.1387,24.8041,24.8223,7558600.0],["2022-10-07",24.795,24.8495,24.1595,24.3411,5637800.0],["2022-10-10",24.4137,24.6225,24.1777,24.2412,4483200.0],["2022-10-11",24.1595,24.4954,24.0052,24.1504,4861700.0],["2022-10-12",24.1141,24.1232,23.179,23.1971,6904200.0],["2022-10-13",22.9338,23.7691,22.725,23.6511,7318700.0],["2022-10-14",23.8599,23.9598,23.2697,23.4967,5263200.0],["2022-10-17",23.8145,24.1958,23.76,23.8327,4428300.0],["2022-10-18",24.2321,24.5136,24.1232,24.4773,6471100.0],["2022-10-19",24.1504,24.6225,24.105,24.5136,6063700.0],["2022-10-20",24.4682,24.5499,23.9688,24.1504,6638100.0],["2022-10-21",24.2503,24.6498,24.0687,24.5227,4455700.0],["2022-10-24",24.7224,24.8858,24.4046,24.7042,4027200.0],["2022-10-25",24.6952,25.2581,24.6952,25.1037,3556000.0],["2022-10-26",25.2671,25.3943,25.0129,25.0583,3132200.0],["2022-10-27",25.3216,25.6576,25.2762,25.4124,2833500.0],["2022-10-28",25.485,26.166,25.485,26.1569,2803400.0],["2022-10-31",26.1478,26.2205,25.8119,25.9753,4470200.0],["2022-11-01",26.0934,26.402,25.5032,25.7393,5735900.0],["2022-11-02",25.6666,26.166,25.5032,25.5214,4770400.0],["2022-11-03",25.249,25.6666,25.0674,25.4306,4054300.0],["2022-11-04",25.4669,25.9481,25.3579,25.8573,4513200.0],["2022-11-07",25.8755,25.8755,24.8858,25.3398,4032500.0],["2022-11-08",25.4033,25.7665,25.2762,25.5577,3606400.0],["2022-11-09",25.4306,25.6939,25.3761,25.594,5445100.0],["2022-11-10",26.5292,26.8378,26.0934,26.6926,3656400.0],["2022-11-11",26.6744,26.8106,26.0843,26.4474,4194600.0],["2022-11-14",26.4474,26.8651,26.3748,26.4474,4992700.0],["2022-11-15",26.6199,26.738,26.0661,26.4474,3022300.0],["2022-11-16",26.4657,27.0778,26.4657,26.8951,2807500.0],["2022-11-17",26.6393,26.6941,26.2465,26.6667,2899100.0],["2022-11-18",26.9408,27.2148,26.822,27.1052,3843200.0],["2022-11-21",27.1052,27.4067,26.9408,27.3153,3138600.0],["2022-11-22",27.4067,27.8452,27.4067,27.8178,3761500.0],["2022-11-23",27.7538,28.1741,27.7355,28.1466,3541500.0],["2022-11-25",28.2197,28.4938,28.2197,28.3568,1060500.0],["2022-11-28",28.1375,28.2928,27.8909,28.1923,2786000.0],["2022-11-29",28.0187,28.0279,27.7173,27.9365,2455500.0],["2022-11-30",27.8086,28.4847,27.6168,28.4207,5089800.0],["2022-12-01",28.5852,28.7953,28.1649,28.3476,4730100.0],["2022-12-02",28.0462,28.1741,27.6807,28.0188,3420400.0],["2022-12-05",27.7721,27.9731,27.7173,27.8178,2687400.0],["2022-12-06",27.836,28.1832,27.7355,28.1558,3748500.0],["2022-12-07",28.0279,28.1741,27.7538,27.763,3493400.0],["2022-12-08",27.7721,27.8909,27.5802,27.7264,3701200.0],["2022-12-09",27.6076,28.0279,27.5802,27.8178,3126500.0],["2022-12-12",27.9639,28.3385,27.6899,28.3294,2884400.0],["2022-12-13",28.6491,28.7587,27.9365,28.238,5108700.0],["2022-12-14",28.3659,28.6308,28.1284,28.2746,3394800.0],["2022-12-15",28.1467,28.2563,27.8086,27.9822,3841500.0],["2022-12-16",27.7356,27.7447,27.0321,27.4158,6188600.0],["2022-12-19",27.361,27.6716,27.1966,27.3884,2909700.0],["2022-12-20",27.361,27.498,27.2148,27.3793,1830200.0],["2022-12-21",27.4889,27.9,27.4067,27.8909,1909400.0],["2022-12-22",27.8178,27.836,27.1783,27.6899,2176400.0],["2022-12-23",27.6351,28.0462,27.5802,28.037,2126300.0],["2022-12-27",28.0827,28.3294,27.9457,28.2471,1364800.0],["2022-12-28",28.2745,28.4573,27.8269,27.8817,2184800.0],["2022-12-29",28.0462,28.1649,27.7904,27.8452,2984200.0],["2022-12-30",27.8178,27.8726,27.1509,27.3975,2908400.0],["2023-01-03",27.3153,27.5346,26.6301,27.0047,4282600.0],["2023-01-04",27.0687,27.4889,26.9773,27.0869,4386400.0],["2023-01-05",26.8859,26.9864,26.4018,26.4748,3062100.0],["2023-01-06",26.7398,27.562,26.6758,27.3975,3833600.0],["2023-01-09",27.3701,28.2106,27.297,27.836,3574700.0],["2023-01-10",27.7904,27.9548,27.5802,27.9183,1863700.0],["2023-01-11",27.9731,28.4847,27.9731,28.4573,2641500.0],["2023-01-12",28.5121,28.576,28.1741,28.3842,4116800.0],["2023-01-13",28.2106,28.7496,28.101,28.6034,4315200.0],["2023-01-17",28.1649,28.5669,28.1649,28.3933,4199400.0],["2023-01-18",28.4481,28.5029,27.699,27.763,3725500.0],["2023-01-19",27.7264,27.763,27.3884,27.6625,2792800.0],["2023-01-20",27.699,27.7447,27.1326,27.5072,3669100.0],["2023-01-23",27.3884,27.6807,27.2605,27.4067,2716900.0],["2023-01-24",27.3244,27.699,26.959,27.5802,3016800.0],["2023-01-25",27.4341,27.5254,27.2148,27.4432,3491800.0],["2023-01-26",27.3519,27.4615,27.0686,27.4067,4172800.0],["2023-01-27",27.3701,27.4523,27.1326,27.1691,4196300.0],["2023-01-30",27.0778,27.562,27.023,27.2605,3517100.0],["2023-01-31",27.3701,27.5254,26.9316,27.5163,3289500.0],["2023-02-01",27.3427,27.6533,27.0869,27.498,5287800.0],["2023-02-02",27.5163,27.7812,27.0595,27.2057,6111300.0],["2023-02-03",27.0778,27.1691,26.4292,26.6758,5444000.0],["2023-02-06",26.4109,26.9133,26.4109,26.7946,3572300.0],["2023-02-07",26.621,27.1052,26.5571,27.0504,4192600.0],["2023-02-08",26.9316,26.9316,26.3378,26.5297,2993200.0],["2023-02-09",26.685,26.7672,26.1186,26.1734,2541000.0],["2023-02-10",26.2282,26.7946,26.1642,26.7763,2614800.0],["2023-02-13",26.8311,26.9499,26.7672,26.9225,1941700.0],["2023-02-14",26.9408,26.9773,26.4748,26.7489,2467000.0],["2023-02-15",26.5374,26.8133,26.4455,26.7857,2762100.0],["2023-02-16",26.4363,26.8225,26.28,26.7121,3098000.0],["2023-02-17",26.896,26.9972,26.2983,26.8592,4566900.0],["2023-02-21",26.7765,26.896,26.565,26.5834,2935100.0],["2023-02-22",26.5926,26.9604,26.4731,26.5282,3012400.0],["2023-02-23",26.6662,26.7857,26.3811,26.4731,3449500.0],["2023-02-24",26.234,26.4271,26.0133,26.2708,3384900.0],["2023-02-27",26.4822,26.7213,26.1052,26.1788,3343300.0],["2023-02-28",26.0409,26.1788,25.5719,25.5811,4461200.0],["2023-03-01",25.5351,25.5995,25.0478,25.1581,4220300.0],["2023-03-02",25.1673,25.7558,25.0846,25.7374,6016300.0],["2023-03-03",25.8662,26.1328,25.5443,26.1236,4985800.0],["2023-03-06",26.142,26.3259,26.0317,26.2248,3854200.0],["2023-03-07",26.1328,26.4455,25.3972,25.5719,3849000.0],["2023-03-08",25.5351,25.8478,25.5167,25.7282,3561200.0],["2023-03-09",25.811,26.1236,25.4524,25.6363,5010600.0],["2023-03-10",25.6915,25.857,25.1857,25.342,6398200.0],["2023-03-13",25.2961,26.3995,25.2317,25.9397,4942000.0],["2023-03-14",26.1788,26.5558,26.0961,26.3811,4695500.0],["2023-03-15",26.1972,26.9512,26.142,26.7489,5337700.0],["2023-03-16",26.6753,27.1443,26.6018,26.9696,6044100.0],["2023-03-17",27.2271,27.2271,26.5926,26.7121,8686700.0],["2023-03-20",26.8041,27.1351,26.6937,26.8041,5375200.0],["2023-03-21",26.8225,26.9512,25.5903,25.9673,5468700.0],["2023-03-22",25.8754,26.0409,25.4156,25.4248,3832100.0],["2023-03-23",25.3237,25.6915,25.0294,25.1214,5062100.0],["2023-03-24",25.1489,26.0777,25.0846,26.0593,3585600.0],["2023-03-27",26.2524,26.519,26.0777,26.2064,3213200.0],["2023-03-28",26.1328,26.6202,26.0685,26.3627,2276500.0],["2023-03-29",26.5098,27.0156,26.5098,26.942,4334100.0],["2023-03-30",27.0983,27.2638,26.8501,26.9788,2187400.0],["2023-03-31",27.0248,27.1995,26.8684,27.0891,3914700.0],["2023-04-03",26.9696,27.2179,26.8133,26.988,2707400.0],["2023-04-04",27.0248,27.1075,26.8409,27.0707,2262000.0],["2023-04-05",27.1627,28.027,27.1627,27.9443,4321500.0],["2023-04-06",28.0454,28.3213,27.8523,28.2937,4792100.0],["2023-04-10",28.1466,28.2661,27.8064,28.211,2671300.0],["2023-04-11",28.1742,28.3029,28.0454,28.165,2432700.0],["2023-04-12",28.2018,28.45,28.0087,28.2018,3559100.0],["2023-04-13",28.0638,28.3397,27.6592,28.2385,2201400.0],["2023-04-14",28.119,28.211,27.7696,27.9535,2982000.0],["2023-04-17",28.073,28.2018,27.8431,28.1742,1714400.0],["2023-04-18",28.119,28.1926,27.7328,27.7972,3189900.0],["2023-04-19",27.8615,28.0822,27.7788,28.0546,2372700.0],["2023-04-20",28.119,28.1466,27.8156,28.0362,2132500.0],["2023-04-21",28.2385,28.3121,27.8891,28.073,2401700.0],["2023-04-24",28.1466,28.3949,27.8799,28.3305,2642000.0],["2023-04-25",28.3213,28.4316,28.2293,28.3489,2219100.0],["2023-04-26",28.119,28.2753,27.7144,27.9075,3652500.0],["2023-04-27",27.9719,28.3857,27.7512,28.3397,3332400.0],["2023-04-28",28.2201,28.4776,27.7788,28.0178,3674100.0],["2023-05-01",27.9351,28.5328,27.8523,28.211,2937100.0],["2023-05-02",28.1834,28.2018,27.4294,27.6316,3134100.0],["2023-05-03",27.7144,27.9903,27.5121,27.5397,3510300.0],["2023-05-04",27.4845,27.9995,27.3466,27.7696,3204600.0],["2023-05-05",27.65,28.1006,27.5949,28.0638,2936900.0],["2023-05-08",28.0454,28.2293,27.7512,27.8156,3306600.0],["2023-05-09",27.7788,27.9719,27.6133,27.7788,3852900.0],["2023-05-10",27.9075,28.1006,27.6592,27.8431,3529500.0],["2023-05-11",27.8891,27.8891,27.2822,27.5029,4750400.0],["2023-05-12",27.6592,27.8983,27.4294,27.6316,3381100.0],["2023-05-15",27.7144,27.7696,27.0524,27.1351,5047000.0],["2023-05-16",27.1719,27.2087,26.5742,26.611,4460600.0],["2023-05-17",26.7128,26.7868,26.4351,26.5832,3972300.0],["2023-05-18",26.3981,26.4907,26.0186,26.324,8559600.0],["2023-05-19",26.4629,26.7128,26.3796,26.4629,3883200.0],["2023-05-22",26.3888,26.648,26.3426,26.4259,5003600.0],["2023-05-23",26.3796,26.7591,26.3148,26.7128,5387300.0],["2023-05-24",26.6665,26.7776,26.4444,26.4907,3828400.0],["2023-05-25",26.3703,26.3981,25.9168,26.1574,4308600.0],["2023-05-26",26.1204,26.25,25.9538,26.2315,4770800.0],["2023-05-30",26.25,26.324,26.0834,26.0834,3534600.0],["2023-05-31",26.1297,26.25,25.8057,26.1112,5915400.0],["2023-06-01",26.176,26.2778,25.815,26.2685,6403700.0],["2023-06-02",26.1204,26.685,26.1019,26.4721,4180300.0],["2023-06-05",26.5092,26.8331,26.4629,26.611,3120200.0],["2023-06-06",26.5647,26.7128,26.2407,26.4351,3553100.0],["2023-06-07",26.6017,26.8887,26.3333,26.8146,3048800.0],["2023-06-08",26.7406,27.0182,26.5092,26.972,4649900.0],["2023-06-09",27.0182,27.046,26.7868,26.7961,3530000.0],["2023-06-12",27.2219,27.2219,26.8331,26.9535,4271300.0],["2023-06-13",26.6943,27.0645,26.6665,27.0182,2802600.0],["2023-06-14",26.9627,27.2126,26.7868,26.8701,2844000.0],["2023-06-15",26.972,27.2034,26.7961,27.0923,2666300.0],["2023-06-16",27.1016,27.3237,26.9905,27.009,6643400.0],["2023-06-20",26.9257,27.0645,26.6665,26.9164,4400800.0],["2023-06-21",26.8609,27.2496,26.4814,27.2404,3650900.0],["2023-06-22",27.3237,27.3792,26.8239,26.9442,2071900.0],["2023-06-23",26.9997,27.1015,26.3333,26.3518,4411400.0],["2023-06-26",26.4629,26.7868,26.3055,26.7683,2349900.0],["2023-06-27",26.7683,27.1386,26.7683,27.0368,3238400.0],["2023-06-28",27.009,27.009,26.5554,26.5925,3192500.0],["2023-06-29",26.4073,26.7221,26.2963,26.5832,2504400.0],["2023-06-30",26.6758,26.9812,26.611,26.9812,4383000.0],["2023-07-03",26.8979,27.2589,26.7868,27.2589,1822200.0],["2023-07-05",27.1941,27.7124,27.0738,27.4255,3479600.0],["2023-07-06",27.2404,27.3052,26.9997,27.2682,3106900.0],["2023-07-07",27.0923,27.3792,27.0553,27.2867,4111700.0],["2023-07-10",27.2404,27.3422,27.0923,27.2682,4116600.0],["2023-07-11",27.3885,27.6754,27.2774,27.6569,3008400.0],["2023-07-12",27.768,28.1752,27.6754,28.1012,2957300.0],["2023-07-13",28.0457,28.2215,27.9809,28.166,2703500.0],["2023-07-14",28.1845,28.203,27.8328,27.8791,2975300.0],["2023-07-17",27.842,27.842,27.4348,27.4718,4221300.0],["2023-07-18",27.4625,27.7865,27.1015,27.2496,7283000.0],["2023-07-19",27.3237,27.6662,27.2959,27.6014,3816500.0],["2023-07-20",27.6569,28.1382,27.4533,28.1105,2485100.0],["2023-07-21",28.2215,28.6288,28.0919,28.6103,4152300.0],["2023-07-24",28.6195,28.6843,28.3974,28.5733,2343300.0],["2023-07-25",28.5547,28.8417,28.4437,28.7861,3195100.0],["2023-07-26",28.7769,29.1008,28.6751,28.8787,2777800.0],["2023-07-27",28.925,29.0361,27.9068,28.1012,4724700.0],["2023-07-28",28.1752,28.24,27.6662,27.8605,4280200.0],["2023-07-31",27.9809,28.129,27.768,27.8513,2853100.0],["2023-08-01",27.5088,27.6847,27.2867,27.2959,12532600.0],["2023-08-02",27.2126,27.5829,27.0923,27.5273,9228200.0],["2023-08-03",27.3885,27.407,27.0275,27.1663,4733500.0],["2023-08-04",27.2867,27.3329,26.6573,26.8701,4259300.0],["2023-08-07",26.9257,27.0738,26.8146,26.8424,3977700.0],["2023-08-08",26.8516,26.8979,26.611,26.7683,5389200.0],["2023-08-09",26.7221,27.0645,26.6943,26.8331,3142000.0],["2023-08-10",26.9072,27.0368,26.5277,26.611,2308200.0],["2023-08-11",26.574,26.8239,26.4999,26.7961,2203000.0],["2023-08-14",26.7591,26.8331,26.4259,26.6295,3321900.0],["2023-08-15",26.4721,26.5092,26.0741,26.1482,3610400.0],["2023-08-16",26.2134,26.3905,26.1668,26.1948,3389400.0],["2023-08-17",26.2134,26.4277,26.0736,26.0923,4005300.0],["2023-08-18",26.055,26.3532,26.055,26.2693,3607400.0],["2023-08-21",26.1855,26.4184,26.0364,26.3532,3669100.0],["2023-08-22",26.3811,26.4557,26.1761,26.3346,2146800.0],["2023-08-23",26.3346,26.4464,26.083,26.2414,3559900.0],["2023-08-24",26.1855,26.5862,25.9432,25.9525,3347300.0],["2023-08-25",26.083,26.4464,26.0457,26.2973,2803100.0],["2023-08-28",26.3532,26.5209,26.2507,26.2973,1579800.0],["2023-08-29",26.3625,26.4091,26.1295,26.2134,3006700.0],["2023-08-30",26.2134,26.2786,25.9618,26.0177,2806100.0],["2023-08-31",26.1575,26.2041,25.9525,25.9898,4449600.0],["2023-09-01",26.1295,26.1668,25.5332,25.7661,3785500.0],["2023-09-05",25.7195,25.7848,25.3095,25.4679,3764400.0],["2023-09-06",25.5238,25.6729,25.4213,25.4959,3368000.0],["2023-09-07",25.7009,26.1202,25.645,26.0457,4084600.0],["2023-09-08",26.1202,26.4464,26.0457,26.3625,4031000.0],["2023-09-11",26.288,26.5302,26.2414,26.3811,4776100.0],["2023-09-12",26.3998,26.4557,26.1855,26.3718,3551300.0],["2023-09-13",26.4184,26.8284,26.3998,26.6887,4655700.0],["2023-09-14",26.8471,27.0148,26.7353,27.0055,5308100.0],["2023-09-15",26.9496,27.2757,26.8844,27.0987,8456500.0],["2023-09-18",27.0707,27.1732,26.8005,27.1639,5725500.0],["2023-09-19",27.1546,27.2944,26.9869,27.0055,4838000.0],["2023-09-20",27.1173,27.2571,26.8471,26.8564,3662100.0],["2023-09-21",26.8378,26.8378,26.4464,26.4557,4918100.0],["2023-09-22",26.3718,26.6048,26.3159,26.3718,2790000.0],["2023-09-25",26.2321,26.3998,26.1202,26.3625,2530800.0],["2023-09-26",26.3066,26.3066,25.412,25.4306,3681900.0],["2023-09-27",25.44,25.5704,25.207,25.3002,5282400.0],["2023-09-28",25.4306,25.4306,24.797,24.8808,4844000.0],["2023-09-29",25.0859,25.3095,24.8808,25.0206,4214300.0],["2023-10-02",24.8343,24.8902,23.7533,23.9956,7172600.0],["2023-10-03",23.8371,24.6386,23.6881,24.5547,6963100.0],["2023-10-04",24.6386,24.7504,24.1726,24.7317,3956500.0],["2023-10-05",24.7131,24.9927,24.592,24.8063,4371300.0],["2023-10-06",24.4708,25.0765,24.0422,25.0393,5079400.0],["2023-10-09",25.0393,25.44,25.0299,25.4306,3576700.0],["2023-10-10",25.3747,25.6357,25.2629,25.5984,3255100.0],["2023-10-11",25.6729,25.8779,25.4679,25.8593,3409600.0],["2023-10-12",25.7568,25.8686,25.3934,25.6543,5048000.0],["2023-10-13",25.8686,25.9804,25.5145,25.6916,5951900.0],["2023-10-16",25.7195,25.9245,25.4213,25.8873,5888200.0],["2023-10-17",25.7195,26.1016,25.7009,26.0364,6732500.0],["2023-10-18",26.0177,26.1482,25.6357,25.7941,5417500.0],["2023-10-19",25.6822,25.9898,25.5891,25.5984,6387400.0],["2023-10-20",25.6357,25.8779,25.2909,25.2909,5241500.0],["2023-10-23",24.9927,25.3654,24.8808,24.974,3954200.0],["2023-10-24",25.2443,25.4959,25.1604,25.4586,4975800.0],["2023-10-25",25.4027,25.6543,25.3561,25.5891,4717800.0],["2023-10-26",25.9245,26.1482,25.2909,25.7195,7106400.0],["2023-10-27",25.5704,25.6357,24.8342,24.8715,5272600.0],["2023-10-30",24.974,25.2536,24.8808,25.0579,4116300.0],["2023-10-31",25.1977,25.2443,24.797,25.0486,4969600.0],["2023-11-01",25.0859,25.5797,24.8902,25.4586,4320400.0],["2023-11-02",25.4679,25.9618,25.4306,25.617,6677100.0],["2023-11-03",25.9711,26.1016,25.5145,25.5238,7074300.0],["2023-11-06",25.5238,25.617,25.3375,25.3841,6047200.0],["2023-11-07",25.4213,25.44,25.0765,25.3375,6142600.0],["2023-11-08",25.1884,25.235,24.7317,25.0299,8021800.0],["2023-11-09",25.1231,25.3375,24.8808,24.9368,5000500.0],["2023-11-10",25.1231,25.3095,25.0486,25.2722,5228400.0],["2023-11-13",25.2722,25.3375,24.8342,24.9088,3980900.0],["2023-11-14",25.4679,25.7941,25.4027,25.7848,4842800.0],["2023-11-15",25.7566,26.1696,25.7003,25.7472,3732600.0],["2023-11-16",25.9913,26.2165,25.9255,25.9631,6325400.0],["2023-11-17",26.1602,26.1696,25.8974,26.0945,3174100.0],["2023-11-20",25.9913,26.0476,25.6815,25.8974,3001200.0],["2023-11-21",25.888,26.0006,25.7003,25.8129,2315700.0],["2023-11-22",25.8598,26.1227,25.7003,26.0851,3047500.0],["2023-11-24",26.1414,26.2165,25.9819,26.2165,1260800.0],["2023-11-27",26.2071,26.3479,25.9725,26.2353,4174900.0],["2023-11-28",26.2822,26.6483,26.1602,26.423,2842800.0],["2023-11-29",26.4606,26.5451,26.1321,26.179,3129600.0],["2023-11-30",26.3104,26.6202,26.1227,26.5357,5842900.0],["2023-12-01",26.5826,27.0425,26.4794,27.0238,5747200.0],["2023-12-04",26.836,27.3054,26.7703,27.0801,6529600.0],["2023-12-05",27.0613,27.0895,26.6671,26.8079,3948900.0],["2023-12-06",26.9487,27.0613,26.7046,27.0144,4840800.0],["2023-12-07",27.0519,27.3523,26.836,26.9956,5405500.0],["2023-12-08",27.0332,27.127,26.7516,27.005,5594400.0],["2023-12-11",26.8642,27.2772,26.8642,27.2678,4078800.0],["2023-12-12",27.3429,27.3617,27.0332,27.2303,3288900.0],["2023-12-13",27.2397,28.3754,27.0895,28.3473,6219600.0],["2023-12-14",28.6758,28.6758,27.8216,27.8779,6284300.0],["2023-12-15",27.4086,27.6433,26.8548,27.0895,9030300.0],["2023-12-18",27.2021,27.3335,26.9581,27.0425,3470200.0],["2023-12-19",27.127,27.2209,26.9956,27.1927,2342800.0],["2023-12-20",27.1176,27.2021,26.5544,26.5638,4627700.0],["2023-12-21",26.6295,26.8736,26.4512,26.5638,2855000.0],["2023-12-22",26.714,26.9487,26.6108,26.6389,2239300.0],["2023-12-26",26.5826,26.8642,26.5357,26.7516,2524100.0],["2023-12-27",26.6765,26.761,26.5357,26.6389,2196800.0],["2023-12-28",26.6108,26.8548,26.6014,26.8079,1863300.0],["2023-12-29",26.714,26.8267,26.6108,26.8173,2830700.0],["2024-01-02",26.7703,27.2772,26.6577,27.2303,3902200.0],["2024-01-03",27.2397,27.3898,27.1083,27.3429,3598200.0],["2024-01-04",27.4556,27.6339,27.2866,27.296,3655400.0],["2024-01-05",27.249,27.5306,27.1458,27.4462,3125500.0],["2024-01-08",27.3992,27.6151,27.3335,27.6057,3560400.0],["2024-01-09",27.4462,27.6057,27.3335,27.4368,2602400.0],["2024-01-10",27.4274,27.6527,27.3617,27.4556,4137600.0],["2024-01-11",27.3429,27.3523,26.5357,26.6108,5884600.0],["2024-01-12",26.8173,26.8924,26.5826,26.8173,3150100.0],["2024-01-16",26.6671,26.883,26.5638,26.7797,4336000.0],["2024-01-17",26.5732,26.883,26.1414,26.3292,2961000.0],["2024-01-18",26.1884,26.2353,25.8598,26.0663,4218800.0],["2024-01-19",26.1884,26.1884,25.8223,26.0663,4709200.0],["2024-01-22",26.0663,26.2071,25.7566,25.7848,4750500.0],["2024-01-23",25.7003,25.8223,25.4562,25.8129,11149000.0],["2024-01-24",26.01,26.0382,25.4281,25.475,4599900.0],["2024-01-25",25.766,25.9349,25.5032,25.8317,5044200.0],["2024-01-26",25.9256,26.0194,25.7003,25.8786,3448700.0],["2024-01-29",25.8598,26.2071,25.7472,26.1978,3611200.0],["2024-01-30",26.0664,26.3292,25.9256,26.2541,5307700.0],["2024-01-31",26.47,26.5451,26.0006,26.2259,3955700.0],["2024-02-01",26.1227,26.6389,25.9819,26.6389,3491100.0],["2024-02-02",26.3667,26.4794,25.9537,26.2353,2998100.0],["2024-02-05",25.9819,26.179,25.7566,25.8411,3716700.0],["2024-02-06",25.7754,26.0476,25.719,25.9162,3325300.0],["2024-02-07",26.0663,26.0663,25.766,25.8786,2628200.0],["2024-02-08",25.7378,25.8223,25.5125,25.7472,2740400.0],["2024-02-09",25.6346,25.9068,25.6158,25.8411,2595100.0],["2024-02-12",25.8786,26.1133,25.7566,26.0476,2892300.0],["2024-02-13",25.9819,26.0663,25.2967,25.7566,3961100.0],["2024-02-14",25.8039,25.9079,25.662,25.8606,3375600.0],["2024-02-15",25.9835,26.3712,25.9552,26.3523,4007500.0],["2024-02-16",26.2766,26.4752,26.0875,26.3617,3518600.0],["2024-02-20",26.3712,26.6643,26.0686,26.2766,5225800.0],["2024-02-21",26.4658,26.74,26.2577,26.74,5721700.0],["2024-02-22",26.5508,26.5603,26.2294,26.3523,3901300.0],["2024-02-23",26.4752,26.617,26.3239,26.3901,4154900.0],["2024-02-26",26.2199,26.305,25.785,25.8133,3435900.0],["2024-02-27",25.9079,26.1537,25.766,26.1443,3803800.0],["2024-02-28",26.0875,26.2199,25.9457,25.9835,3332900.0],["2024-02-29",26.1159,26.2388,25.9835,26.0024,3380100.0],["2024-03-01",25.9646,26.0024,25.5864,25.9457,3062100.0],["2024-03-04",25.785,26.4374,25.7566,26.4185,3127300.0],["2024-03-05",26.513,26.9953,26.2105,26.3712,5967300.0],["2024-03-06",26.5698,26.8534,26.5036,26.7589,3912200.0],["2024-03-07",27.0047,27.052,26.7021,26.7683,2919400.0],["2024-03-08",26.8156,26.9291,26.5603,26.7872,3468000.0],["2024-03-11",26.7683,27.1465,26.7683,26.9669,4272900.0],["2024-03-12",26.8251,26.9953,26.5698,26.5981,3514900.0],["2024-03-13",26.7116,26.948,26.4657,26.4752,4167700.0],["2024-03-14",26.3428,26.6076,26.1159,26.3712,6003500.0],["2024-03-15",26.1821,26.5887,26.1443,26.3523,9392700.0],["2024-03-18",26.3239,26.617,26.2577,26.4185,3485300.0],["2024-03-19",26.5319,26.7494,26.4468,26.6454,4344000.0],["2024-03-20",26.5508,26.7494,26.4185,26.5698,4476500.0],["2024-03-21",26.5981,26.7494,26.4563,26.4658,4346900.0],["2024-03-22",26.6549,26.6549,26.2861,26.3145,4073400.0],["2024-03-25",26.409,26.4185,26.0213,26.097,4728000.0],["2024-03-26",26.0875,26.1064,25.681,25.7471,5757600.0],["2024-03-27",25.9552,26.7589,25.9268,26.7494,5656100.0],["2024-03-28",26.7494,26.9858,26.6927,26.9385,4440100.0],["2024-04-01",26.9291,26.9858,26.5603,26.8723,4929300.0],["2024-04-02",26.8912,27.2127,26.8629,26.8912,5008900.0],["2024-04-03",26.948,26.948,26.5887,26.617,3163600.0],["2024-04-04",26.8251,26.8534,26.3807,26.5698,3393800.0],["2024-04-05",26.4185,26.5698,26.2199,26.5225,5376700.0],["2024-04-08",26.5792,26.7683,26.4658,26.6832,5155500.0],["2024-04-09",26.7683,26.9196,26.6454,26.74,4468000.0],["2024-04-10",26.2199,26.3239,25.8322,25.8795,4836300.0],["2024-04-11",26.0308,26.2577,25.7377,26.0781,5612100.0],["2024-04-12",26.1159,26.2577,25.8228,25.9646,3683200.0],["2024-04-15",26.0875,26.2388,25.7566,25.9079,3613200.0],["2024-04-16",25.8228,25.8795,25.4351,25.7377,9553100.0],["2024-04-17",25.9362,26.2672,25.8417,26.1915,4490500.0],["2024-04-18",26.3334,26.4847,26.1537,26.4279,2506100.0],["2024-04-19",26.5508,26.9763,26.4658,26.9763,3338100.0],["2024-04-22",26.9763,27.3735,26.8345,27.2127,2983000.0],["2024-04-23",27.1371,27.4018,27.0898,27.1655,2588000.0],["2024-04-24",26.9574,27.5909,26.8061,27.4869,4112600.0],["2024-04-25",27.4869,27.8273,27.2884,27.7422,5618700.0],["2024-04-26",27.7328,27.7517,27.2695,27.2789,3335600.0],["2024-04-29",27.3829,27.6666,27.3735,27.6288,3688500.0],["2024-04-30",27.364,27.6855,26.9007,27.5531,7377800.0],["2024-05-01",27.4964,27.8557,27.3924,27.7233,6046100.0],["2024-05-02",27.8273,27.9692,27.6382,27.799,6125200.0],["2024-05-03",27.9503,28.0543,27.572,27.8462,3650900.0],["2024-05-06",27.8841,27.9313,27.6571,27.7233,3537600.0],["2024-05-07",27.9503,28.0826,27.7517,27.9881,4601200.0],["2024-05-08",27.9408,28.0826,27.8273,27.8557,5271000.0],["2024-05-09",27.8935,28.2055,27.7801,28.1677,4570400.0],["2024-05-10",28.2528,28.2528,27.9881,28.0826,10141800.0],["2024-05-13",28.1961,28.3852,27.9975,28.0448,3031200.0],["2024-05-14",28.1961,28.2434,27.9313,28.0637,3090000.0],["2024-05-15",28.3588,28.5587,28.2731,28.3303,3816300.0],["2024-05-16",28.3874,28.7015,28.3493,28.5016,3564500.0],["2024-05-17",28.5397,28.6539,28.3874,28.6349,4755100.0],["2024-05-20",28.7206,28.7396,28.4921,28.5492,4211800.0],["2024-05-21",28.5587,28.9776,28.5111,28.949,6786600.0],["2024-05-22",28.7491,28.9395,28.5873,28.6159,4816400.0],["2024-05-23",28.435,28.5873,27.9114,27.94,5126700.0],["2024-05-24",28.0161,28.1399,27.8828,28.0923,4719400.0],["2024-05-28",28.0447,28.4255,28.0447,28.1208,4516700.0],["2024-05-29",27.94,28.0447,27.8257,27.9685,5212400.0],["2024-05-30",28.1399,28.3207,28.0352,28.3112,5157500.0],["2024-05-31",28.3683,29.1109,28.3398,29.0442,6770000.0],["2024-06-03",29.0442,29.3584,28.9776,29.2727,5116200.0],["2024-06-04",29.2061,29.4345,29.0823,29.3584,3849700.0],["2024-06-05",29.2632,29.3298,28.949,28.9681,2639200.0],["2024-06-06",28.8538,29.0918,28.7491,28.7967,2274900.0],["2024-06-07",28.454,28.911,28.4159,28.7206,5935900.0],["2024-06-10",28.7206,29.0347,28.6063,28.9681,3946400.0],["2024-06-11",28.7396,29.3679,28.692,29.3393,6090300.0],["2024-06-12",29.663,29.7011,29.1585,29.5012,9721300.0],["2024-06-13",29.5107,29.6535,29.1585,29.4155,8317400.0],["2024-06-14",29.1775,29.4155,29.0633,29.3679,5105800.0],["2024-06-17",29.2727,29.4917,29.1585,29.2156,3674800.0],["2024-06-18",29.1204,29.5297,29.0918,29.5107,4129500.0],["2024-06-20",29.5393,29.8439,29.4345,29.7772,4886100.0],["2024-06-21",29.901,30.0533,29.4441,29.5107,8376300.0],["2024-06-24",29.5202,29.901,29.5202,29.8058,3018900.0],["2024-06-25",29.7487,29.7677,28.7396,28.93,6235800.0],["2024-06-26",28.7967,29.1109,28.7015,29.0347,3063700.0],["2024-06-27",29.1109,29.3774,29.0538,29.3298,3297000.0],["2024-06-28",29.425,29.5583,29.187,29.4917,6589500.0],["2024-07-01",29.6535,29.682,29.0157,29.0823,2946500.0],["2024-07-02",29.0823,29.1775,28.9871,28.9966,2806500.0],["2024-07-03",28.9871,29.2346,28.8348,28.8729,1489500.0],["2024-07-05",28.911,29.168,28.7967,29.0252,5291500.0],["2024-07-08",29.0442,29.0633,28.6635,28.8634,5404000.0],["2024-07-09",28.8443,28.9014,28.2065,28.2065,8258900.0],["2024-07-10",28.3112,28.3398,27.6829,28.1684,9594900.0],["2024-07-11",28.2922,28.6635,28.1304,28.2541,7549500.0],["2024-07-12",28.3588,29.149,28.2827,28.8443,7825600.0],["2024-07-15",28.6539,28.6539,26.6548,26.9214,13737600.0],["2024-07-16",27.0451,27.464,26.9023,27.1974,10720200.0],["2024-07-17",26.8071,27.5021,26.7786,27.2641,9188500.0],["2024-07-18",27.1022,27.7781,27.1022,27.4354,6864300.0],["2024-07-19",27.6163,27.6639,27.226,27.5782,3697400.0],["2024-07-22",27.6353,27.7781,27.4259,27.5687,3405200.0],["2024-07-23",27.5306,27.6163,27.3117,27.3212,3132100.0],["2024-07-24",27.6068,27.7591,27.3307,27.6258,3221900.0],["2024-07-25",27.7496,28.2446,27.483,27.4925,4390200.0],["2024-07-26",27.6353,28.0256,27.5116,27.9495,4665000.0],["2024-07-29",28.0066,28.1304,27.6068,27.7877,7923000.0],["2024-07-30",27.8353,27.9876,27.007,27.1403,8242500.0],["2024-07-31",27.1308,27.3783,26.3597,26.4168,11124400.0],["2024-08-01",26.5215,26.8738,26.4168,26.7976,15523500.0],["2024-08-02",25.9599,26.4644,25.4078,25.7695,13867500.0],["2024-08-05",25.9504,25.9504,24.6843,24.6843,10239300.0],["2024-08-06",24.7604,24.9032,24.5224,24.532,7543000.0],["2024-08-07",24.6176,25.0841,24.3701,24.3987,11057400.0],["2024-08-08",25.284,25.5125,24.6272,25.0175,13959600.0],["2024-08-09",25.027,25.284,24.5891,25.1983,7548500.0],["2024-08-12",25.1317,25.1793,24.4558,24.9413,7408900.0],["2024-08-13",24.7985,24.9223,24.3701,24.6367,10202100.0],["2024-08-14",24.5034,24.6652,24.3606,24.532,6887000.0],["2024-08-15",24.3785,24.9253,24.3785,24.8198,5142600.0],["2024-08-16",24.9445,24.9829,24.7142,24.743,10634600.0],["2024-08-19",24.7334,25.0212,24.6087,24.9829,5034100.0],["2024-08-20",24.8198,24.9253,24.6375,24.7622,3305200.0],["2024-08-21",24.8294,25.1748,24.7526,25.0788,5879800.0],["2024-08-22",25.0788,25.8847,25.0788,25.8463,10899900.0],["2024-08-23",25.9231,25.9519,25.3954,25.6832,5106300.0],["2024-08-26",25.808,26.1917,25.7888,26.0766,6154500.0],["2024-08-27",26.0766,26.3356,26.0286,26.115,8136200.0],["2024-08-28",26.1725,26.2973,25.8271,26.0958,9130600.0],["2024-08-29",26.115,26.1725,25.76,25.9807,7115300.0],["2024-08-30",26.1246,26.2205,25.9135,26.1917,5826000.0],["2024-09-03",26.1725,26.6139,25.9807,26.374,5815200.0],["2024-09-04",26.4987,26.9305,26.4604,26.5275,5238400.0],["2024-09-05",26.8057,26.8537,26.4795,26.633,4205100.0],["2024-09-06",26.6522,26.7578,26.115,26.1725,4942600.0],["2024-09-09",26.2493,26.3452,25.9807,26.2973,4720600.0],["2024-09-10",26.2877,26.7386,26.2781,26.4316,7224200.0],["2024-09-11",26.3452,26.8537,26.1438,26.8153,6402800.0],["2024-09-12",26.8153,26.9305,26.4124,26.47,6768500.0],["2024-09-13",26.5851,26.8345,25.2515,26.7961,4545800.0],["2024-09-16",26.8825,27.1223,26.8729,27.0648,2549000.0],["2024-09-17",27.1032,27.2663,26.9688,27.1703,4160100.0],["2024-09-18",27.2375,27.2375,26.7866,27.0648,4602200.0],["2024-09-19",26.9497,27.3046,26.8633,27.1128,5388800.0],["2024-09-20",27.2567,27.2567,26.7866,27.0264,16768000.0],["2024-09-23",27.1991,27.8131,27.1511,27.7556,5324100.0],["2024-09-24",27.5733,28.005,27.5061,27.5157,3716900.0],["2024-09-25",27.698,27.7843,27.2567,27.4581,3694300.0],["2024-09-26",27.4581,27.8995,27.4581,27.7651,3027100.0],["2024-09-27",27.9474,28.0338,27.8707,27.9187,3354900.0],["2024-09-30",27.9666,28.2353,27.7172,28.2257,5233700.0],["2024-10-01",28.1585,28.7437,28.0626,28.6766,7137500.0],["2024-10-02",28.3696,28.8876,28.3696,28.8301,6362100.0],["2024-10-03",28.9068,29.1467,28.7629,29.0699,7995600.0],["2024-10-04",28.9932,29.3865,28.9164,29.281,11837500.0],["2024-10-07",29.1275,29.2043,28.4175,28.4367,14589000.0],["2024-10-08",28.5135,28.6286,28.1969,28.2736,8093300.0],["2024-10-09",28.2353,28.4847,28.1393,28.2928,3916300.0],["2024-10-10",28.3696,28.5231,28.2257,28.2928,5698800.0],["2024-10-11",28.1873,28.3888,28.1105,28.3696,4674900.0],["2024-10-14",28.4367,28.5998,28.2928,28.571,3199500.0],["2024-10-15",28.7725,29.0412,28.6286,28.7437,3940000.0],["2024-10-16",28.8109,29.0412,28.7437,28.8876,4654500.0],["2024-10-17",28.8589,29.0124,28.5614,28.9548,9458200.0],["2024-10-18",28.9836,29.0507,28.7629,28.8876,4832100.0],["2024-10-21",28.8876,29.022,28.6958,28.8685,4791700.0],["2024-10-22",28.6094,28.8685,28.571,28.5806,5166800.0],["2024-10-23",28.5615,28.6958,28.2161,28.5423,4274400.0],["2024-10-24",28.571,28.6382,28.1969,28.2832,4401400.0],["2024-10-25",28.5423,28.5423,28.0817,28.1201,3756400.0],["2024-10-28",28.6094,28.926,28.2161,28.5423,4491100.0],["2024-10-29",28.4271,28.5902,27.8035,28.2353,5048500.0],["2024-10-30",28.3696,28.4271,27.8803,28.0722,3895300.0],["2024-10-31",28.0722,28.8493,27.9762,28.3312,5678800.0],["2024-11-01",28.3312,28.4751,27.4102,27.4198,3986200.0],["2024-11-04",27.4773,27.9282,27.4102,27.8419,5657200.0],["2024-11-05",27.8035,28.5423,27.6788,28.3504,5040600.0],["2024-11-06",28.1489,28.2544,27.7364,27.8419,7913200.0],["2024-11-07",27.9282,28.5902,27.8611,28.1777,5099300.0],["2024-11-08",28.2065,29.281,28.0242,29.1563,5429100.0],["2024-11-11",28.9068,29.3482,28.6958,28.8397,4981500.0],["2024-11-12",28.8876,29.281,28.8013,29.2043,6007000.0],["2024-11-13",29.3673,29.8087,28.9836,29.1755,6126900.0],["2024-11-14",29.2234,29.329,28.7437,28.7629,4069800.0],["2024-11-15",28.7533,29.6264,28.7533,29.6072,5826000.0],["2024-11-18",29.636,30.0197,29.6072,29.8854,4830600.0],["2024-11-19",29.8375,30.1732,29.6456,30.1253,4824900.0],["2024-11-20",30.2212,30.4035,29.9622,30.2884,3467000.0],["2024-11-21",30.3174,30.723,29.8634,30.6457,5115400.0],["2024-11-22",30.7327,31.2349,30.5878,30.8389,4895400.0],["2024-11-25",30.9548,31.4957,30.8775,31.3701,5535200.0],["2024-11-26",31.3605,31.544,31.1769,31.4184,4398900.0],["2024-11-27",31.6405,31.7371,31.2735,31.544,3320100.0],["2024-11-29",31.5246,31.7275,31.4281,31.5053,1847100.0],["2024-12-02",31.5826,31.6599,30.8969,30.8969,3169500.0],["2024-12-03",31.8723,31.8723,31.0224,31.0321,3865400.0],["2024-12-04",31.0321,31.2252,30.8679,31.1963,3068400.0],["2024-12-05",31.2735,31.4184,30.8003,30.8969,3775900.0],["2024-12-06",31.061,31.1383,30.5298,30.5781,2842500.0],["2024-12-09",30.5878,30.6168,30.2208,30.2884,3582600.0],["2024-12-10",30.2884,30.4526,29.7089,30.3077,4203100.0],["2024-12-11",30.3463,30.5298,30.0952,30.3367,4392500.0],["2024-12-12",30.4526,30.8872,30.4526,30.8196,4164400.0],["2024-12-13",30.8292,31.09,30.7616,30.8486,4760100.0],["2024-12-16",30.7133,31.515,30.6651,30.9741,4281600.0],["2024-12-17",30.7423,31.0707,30.5395,30.6264,6723000.0],["2024-12-18",30.5105,31.148,30.356,30.3656,8050400.0],["2024-12-19",30.2401,31.0031,30.2015,30.6747,8330200.0],["2024-12-20",30.6747,31.6212,30.5685,31.4281,14446700.0],["2024-12-23",31.3315,31.3991,30.6264,31.0031,4390800.0],["2024-12-24",30.8679,31.3122,30.8679,31.2832,1444900.0],["2024-12-26",31.2156,31.4087,31.1383,31.2639,2253100.0],["2024-12-27",31.0321,31.3798,30.9548,31.1093,2716800.0],["2024-12-30",30.9645,30.9838,30.4912,30.7423,2725700.0],["2024-12-31",30.723,30.9258,30.3946,30.6457,2970000.0],["2025-01-02",30.9065,30.9645,30.2401,30.4139,3257400.0],["2025-01-03",30.5202,30.723,30.3367,30.5588,4227900.0],["2025-01-06",30.5395,30.5588,29.96,29.989,4165600.0],["2025-01-07",30.0179,30.2401,29.7668,29.8151,3559500.0],["2025-01-08",29.7861,30.1242,29.5447,30.1049,4236400.0],["2025-01-10",29.96,31.2639,29.8055,30.1145,4826300.0],["2025-01-13",30.0469,30.5685,29.8634,30.5298,3641200.0],["2025-01-14",30.6168,30.8679,30.4622,30.7713,3245000.0],["2025-01-15",31.0514,31.1866,30.5105,30.7809,4164800.0],["2025-01-16",30.6554,31.6985,30.6168,31.6792,4988100.0],["2025-01-17",31.6212,31.6888,31.1769,31.4474,5319200.0],["2025-01-21",31.6309,31.9882,31.5729,31.9303,4466300.0],["2025-01-22",31.9013,31.9013,31.2735,31.3315,3884800.0],["2025-01-23",31.3122,31.4667,31.1286,31.3315,3353000.0],["2025-01-24",31.1866,31.3701,30.9355,31.2542,5292600.0],["2025-01-27",31.6695,31.8144,30.6747,31.7564,5249600.0],["2025-01-28",31.6309,31.8047,31.0321,31.2059,4020100.0],["2025-01-29",31.2735,31.6212,31.1576,31.1963,3576900.0],["2025-01-30",31.6405,31.882,31.3315,31.7564,3956300.0],["2025-01-31",31.6309,31.7854,31.2156,31.457,3489800.0],["2025-02-03",31.061,31.515,30.9162,31.3991,4392200.0],["2025-02-04",31.1093,31.4184,31.0224,31.0514,2689100.0],["2025-02-05",31.3218,31.3605,31.0514,31.1673,3984500.0],["2025-02-06",31.3122,31.3701,30.8679,31.3315,3004900.0],["2025-02-07",31.2735,31.4281,31.119,31.2928,2710200.0],["2025-02-10",31.2445,31.3025,31.0224,31.2735,1724000.0],["2025-02-11",31.119,31.3025,30.8679,31.3025,2679600.0],["2025-02-12",30.8968,31.5922,30.8968,31.4667,3756000.0],["2025-02-13",31.5536,32.3649,31.515,32.2876,5723500.0],["2025-02-14",32.4518,32.6933,32.2394,32.2683,5219900.0],["2025-02-18",32.3552,32.9251,32.2683,32.6547,5587700.0],["2025-02-19",32.5581,33.0024,32.5581,32.9251,5986200.0],["2025-02-20",33.139,33.1681,32.3321,32.789,5634600.0],["2025-02-21",32.7987,33.4306,32.5946,33.3334,6019400.0],["2025-02-24",33.4111,33.4792,32.6918,33.2459,4707400.0],["2025-02-25",33.2167,33.4209,32.7696,33.2653,7436600.0],["2025-02-26",33.1584,33.5278,32.964,33.0903,4414800.0],["2025-02-27",32.8473,33.1195,32.7015,32.7987,4340900.0],["2025-02-28",33.0806,33.4695,32.8668,33.4209,5122600.0],["2025-03-03",33.3917,33.8778,33.275,33.6056,4382000.0],["2025-03-04",33.6444,33.7611,32.6918,32.7501,5716900.0],["2025-03-05",32.5362,33.0417,32.4488,32.8765,4192500.0],["2025-03-06",32.7501,32.8376,32.3127,32.4682,3134100.0],["2025-03-07",32.4196,33.3917,32.3515,33.3042,5001300.0],["2025-03-10",33.2362,34.0041,33.1487,33.4695,6112300.0],["2025-03-11",33.9166,34.0333,33.3139,33.5667,5649100.0],["2025-03-12",33.4014,33.8389,33.3431,33.5861,4222800.0],["2025-03-13",33.6444,33.8875,33.4209,33.6444,3885300.0],["2025-03-14",33.6833,34.6457,33.6833,34.4902,7118000.0],["2025-03-17",34.5485,34.879,34.3832,34.5971,5577400.0],["2025-03-18",34.3249,34.704,34.2471,34.6652,3960700.0],["2025-03-19",34.5291,34.9179,34.393,34.8596,4406500.0],["2025-03-20",34.8304,34.9859,34.7429,34.9568,3619400.0],["2025-03-21",34.8887,35.1804,34.5193,34.7721,8615300.0],["2025-03-24",34.7429,35.0734,34.4902,34.7235,4210600.0],["2025-03-25",34.6554,34.704,33.975,34.2472,5309700.0],["2025-03-26",34.3152,34.6749,34.3152,34.5485,2540700.0],["2025-03-27",34.6554,34.8985,34.5096,34.6749,2734700.0],["2025-03-28",34.8985,35.3845,34.811,35.2387,6252200.0],["2025-03-31",35.2679,35.9386,35.0734,35.2192,9318800.0],["2025-04-01",35.3067,35.8803,35.0054,35.7733,10763700.0],["2025-04-02",35.9678,36.24,35.7636,35.8997,5692200.0],["2025-04-03",36.0261,36.6482,35.9969,36.3177,5208000.0],["2025-04-04",36.2205,36.5996,34.7624,35.0734,9470400.0],["2025-04-07",34.6457,35.3942,34.1597,34.5096,10268000.0],["2025-04-08",35.1804,35.2581,34.2958,34.5582,11987900.0],["2025-04-09",34.2083,35.89,33.7514,35.2484,12994600.0],["2025-04-10",35.1804,35.6275,34.5291,35.1804,10449300.0],["2025-04-11",35.0346,35.6373,34.8304,35.5595,8296700.0],["2025-04-14",35.6081,36.2302,35.4137,36.1914,6610600.0],["2025-04-15",36.2302,36.4927,36.0553,36.1233,6008200.0],["2025-04-16",36.1913,36.2302,35.6081,35.7539,5771500.0],["2025-04-17",35.9289,36.551,35.8997,36.1233,4269200.0],["2025-04-21",35.9483,36.1136,35.1415,35.472,3160400.0],["2025-04-22",35.9678,36.3274,35.7733,36.2205,4173700.0],["2025-04-23",36.1039,36.3372,35.6956,36.2983,5229200.0],["2025-04-24",36.0941,37.0371,35.9775,36.8427,6127800.0],["2025-04-25",36.7941,37.2607,36.658,37.1246,6872500.0],["2025-04-28",36.9885,37.2607,36.7746,37.1732,5098700.0],["2025-04-29",37.0857,37.3482,36.901,37.1732,3585600.0],["2025-04-30",37.2607,37.7759,36.6871,37.6981,6391000.0],["2025-05-01",37.6203,37.912,37.2898,37.5231,3640400.0],["2025-05-02",37.7176,38.087,37.5329,37.9023,3796700.0],["2025-05-05",37.8828,37.9509,37.4843,37.7953,3158600.0],["2025-05-06",37.7273,38.2133,37.669,37.8342,3434400.0],["2025-05-07",37.7953,38.2036,37.7759,37.9606,3933700.0],["2025-05-08",37.737,37.7467,36.8524,36.8913,5257100.0],["2025-05-09",37.0371,37.0565,36.2788,36.4927,6167100.0],["2025-05-12",36.1233,36.2788,35.5595,35.8219,8022300.0],["2025-05-13",35.8608,36.0844,35.5789,35.6373,4869900.0],["2025-05-14",35.7053,35.7053,34.9957,35.5498,7364400.0],["2025-05-15",35.6965,36.4789,35.5595,36.4104,4980700.0],["2025-05-16",36.4984,36.782,36.205,36.694,8025900.0],["2025-05-19",36.3517,36.8896,36.3517,36.8309,3369800.0],["2025-05-20",36.8114,36.9483,36.5864,36.6353,4363400.0],["2025-05-21",36.4984,36.7136,36.3028,36.4006,3813700.0],["2025-05-22",36.3811,36.5473,35.8921,36.3224,4244200.0],["2025-05-23",36.5473,36.782,36.1561,36.7429,3035200.0],["2025-05-27",37.0656,37.1145,36.5962,36.8994,4479100.0],["2025-05-28",36.7331,36.7331,36.1757,36.3615,15079000.0],["2025-05-29",36.029,36.4397,35.8432,36.293,7581100.0],["2025-05-30",36.2833,36.5278,36.029,36.4202,9664100.0],["2025-06-02",36.2637,36.6451,36.0877,36.6255,3789100.0],["2025-06-03",36.7136,36.7136,36.0974,36.6158,4952800.0],["2025-06-04",36.606,36.7331,36.1463,36.1855,4449600.0],["2025-06-05",36.1757,36.3224,35.8236,36.0192,4824900.0],["2025-06-06",36.117,36.117,35.5498,35.804,5541000.0],["2025-06-09",35.6671,35.9703,35.5595,35.7356,4855500.0],["2025-06-10",35.6965,35.9018,35.3737,35.452,5199400.0],["2025-06-11",35.4031,35.628,35.1977,35.2368,5266400.0],["2025-06-12",35.3346,35.6084,35.0119,35.6084,8023400.0],["2025-06-13",35.5498,35.9312,35.4324,35.5693,4896500.0],["2025-06-16",35.7845,35.9312,35.0608,35.1781,4626300.0],["2025-06-17",35.2466,35.2955,34.8065,34.9336,4914800.0],["2025-06-18",35.0119,35.1292,34.738,34.7772,4437800.0],["2025-06-20",34.8554,35.3444,34.7576,34.9532,6127700.0],["2025-06-23",35.0901,35.5106,34.9825,35.4715,4652900.0],["2025-06-24",35.4422,35.7649,35.3639,35.6769,4427100.0],["2025-06-25",35.5987,35.7454,35.2564,35.5009,6636600.0],["2025-06-26",35.6182,35.8138,35.4813,35.7747,4852000.0],["2025-06-27",35.804,35.9703,35.4911,35.5693,6990000.0],["2025-06-30",35.2759,35.9605,35.2759,35.9312,6043200.0],["2025-07-01",35.7258,35.9899,35.4617,35.716,5359100.0],["2025-07-02",35.5987,35.7258,34.8554,34.9825,5284900.0],["2025-07-03",34.9336,35.2759,34.8847,35.1488,3774500.0],["2025-07-07",35.1781,35.452,35.1488,35.4422,4187800.0],["2025-07-08",35.3835,35.3835,34.6794,35.0119,5312800.0],["2025-07-09",35.0706,35.3542,34.8065,35.2759,3887100.0],["2025-07-10",35.0412,35.4715,35.0412,35.4226,3771700.0],["2025-07-11",35.2955,35.5204,35.0314,35.3444,4360000.0],["2025-07-14",35.3248,35.6573,35.1488,35.4128,5069800.0],["2025-07-15",35.2759,35.5204,35.0705,35.2466,2994700.0],["2025-07-16",35.1977,35.3444,34.8065,35.2955,5770100.0],["2025-07-17",35.1586,35.8529,35.1488,35.6965,3399400.0],["2025-07-18",35.8725,36.4789,35.7845,36.4202,5778000.0],["2025-07-21",36.4397,36.8407,36.3126,36.5962,4296500.0],["2025-07-22",36.7136,37.1439,36.5962,36.9287,5470900.0],["2025-07-23",36.8309,37.0167,36.1659,36.3028,7368600.0],["2025-07-24",35.9018,37.1439,35.7845,37.007,11220800.0],["2025-07-25",37.1634,37.5938,36.8896,37.5155,5429000.0],["2025-07-28",36.9189,37.271,36.4006,36.4788,11515100.0],["2025-07-29",36.4788,37.4666,36.4006,37.4471,12152600.0],["2025-07-30",37.4471,37.9067,37.4079,37.6133,6635500.0],["2025-07-31",37.4177,38.1219,37.3101,37.9654,5662200.0],["2025-08-01",38.0925,38.2588,37.7013,37.9556,5174800.0],["2025-08-04",38.0436,38.4739,37.6524,38.2979,3411700.0],["2025-08-05",38.2783,38.5228,37.9556,38.073,4035900.0],["2025-08-06",38.2197,38.2881,37.7209,37.7502,3916000.0],["2025-08-07",37.6818,38.3859,37.6622,38.0143,4968900.0],["2025-08-08",38.1805,38.249,37.7893,37.9752,3475600.0],["2025-08-11",38.0827,38.1414,37.5253,37.7209,5527600.0],["2025-08-12",37.7991,37.8187,37.2026,37.6231,4187500.0],["2025-08-13",37.6231,37.8089,37.4764,37.7796,2937200.0],["2025-08-14",37.7991,37.8969,37.4471,37.5938,3438900.0],["2025-08-15",37.5351,37.5351,37.095,37.2808,4993100.0],["2025-08-18",37.2906,37.3688,36.8309,36.8994,4020100.0],["2025-08-19",36.8994,37.3786,36.87,37.3688,2555000.0],["2025-08-20",37.5449,37.9165,37.3982,37.6524,4496900.0],["2025-08-21",37.6328,37.741,37.2,37.377,4251400.0],["2025-08-22",37.5639,37.6623,37.0328,37.4262,5607600.0],["2025-08-25",37.1901,37.4065,37.0524,37.0819,5756000.0],["2025-08-26",37.141,37.2492,36.8655,37.0819,4053600.0],["2025-08-27",37.1213,37.2098,36.9049,37.1115,3246800.0],["2025-08-28",37.0033,37.1115,36.777,36.8656,3720400.0],["2025-08-29",36.8655,37.2295,36.836,37.0918,4846900.0],["2025-09-02",37.0328,37.5344,36.9639,37.318,4304900.0],["2025-09-03",37.259,37.3967,36.777,37.0033,4851900.0],["2025-09-04",37.2098,37.259,36.0,36.8459,8438200.0],["2025-09-05",37.0524,37.2196,36.8065,37.1606,5087100.0],["2025-09-08",37.0229,37.1213,36.5213,36.7082,3969500.0],["2025-09-09",36.659,37.2196,36.6393,36.9246,4616400.0],["2025-09-10",36.9737,37.2393,36.8459,37.1705,3530700.0],["2025-09-11",37.259,37.6426,37.0524,37.6131,4668100.0],["2025-09-12",37.5246,37.9967,37.5246,37.6131,4280800.0],["2025-09-15",37.7114,37.9278,37.5934,37.6623,3695700.0],["2025-09-16",37.5442,37.859,36.9737,37.0328,4280900.0],["2025-09-17",37.2393,37.6524,37.1115,37.4262,4726300.0],["2025-09-18",37.0524,37.7213,37.0524,37.4459,4597400.0],["2025-09-19",37.5541,37.6623,37.2492,37.3967,6883400.0],["2025-09-22",37.4852,37.7705,37.3672,37.5442,4002900.0],["2025-09-23",37.4655,38.1639,37.4065,38.1639,4762500.0],["2025-09-24",38.3606,38.4787,37.9869,38.3705,7797900.0],["2025-09-25",38.5475,38.5574,37.5934,37.6819,9051900.0],["2025-09-26",37.8196,38.2623,37.7705,38.1737,5463300.0],["2025-09-29",38.2033,39.836,37.6033,38.4885,6527800.0],["2025-09-30",38.5082,38.7836,37.5246,38.1639,13642800.0],["2025-10-01",38.2918,38.2918,37.5049,37.5442,6650300.0],["2025-10-02",37.4754,37.8492,37.3967,37.6623,6407100.0],["2025-10-03",37.8,38.4787,37.6918,38.2229,6228000.0],["2025-10-06",38.2918,38.8623,38.1344,38.8131,5405500.0],["2025-10-07",38.9508,39.0196,38.577,38.7836,4389500.0],["2025-10-08",38.9803,39.0787,38.7344,38.9114,3598900.0],["2025-10-09",39.1377,39.1475,38.4098,38.4688,4120900.0],["2025-10-10",38.7442,39.0,38.4983,38.5967,3087800.0],["2025-10-13",38.4688,38.8721,38.3016,38.5475,4274900.0],["2025-10-14",38.6557,39.0098,38.4983,38.8426,4604800.0],["2025-10-15",38.8721,39.4426,38.8623,39.2065,5295900.0],["2025-10-16",39.1967,39.5114,38.8918,39.0196,5385100.0],["2025-10-17",39.1082,39.236,38.8131,38.9901,3476600.0],["2025-10-20",39.1377,39.6,39.1377,39.5606,4227500.0],["2025-10-21",39.6295,39.6295,39.0688,39.3737,4157300.0],["2025-10-22",39.3442,39.5311,39.0787,39.3934,4319900.0],["2025-10-23",39.8262,39.8262,38.6655,38.9508,6901700.0],["2025-10-24",39.0492,39.236,38.7246,38.8819,5426800.0],["2025-10-27",39.0,39.0885,38.5082,39.0885,5024800.0],["2025-10-28",39.0983,39.2459,38.7639,38.8721,5436600.0],["2025-10-29",38.8721,38.9901,38.2524,38.3115,5074500.0],["2025-10-30",38.4,38.7442,38.2426,38.2721,3346300.0],["2025-10-31",38.0459,38.1344,37.6131,37.6131,5805900.0],["2025-11-03",37.4951,37.859,37.1901,37.7901,6962800.0],["2025-11-04",37.977,38.1934,37.6426,38.1049,4933900.0],["2025-11-05",38.1049,38.3803,37.8492,38.2229,6229300.0],["2025-11-06",38.1934,38.7639,38.1639,38.3508,4214800.0],["2025-11-07",38.4295,38.8131,38.3901,38.7639,4178400.0],["2025-11-10",38.5377,39.0787,38.518,38.8328,3566000.0],["2025-11-11",38.9016,39.0787,38.5082,39.0393,3031200.0],["2025-11-12",39.0492,39.1672,38.8721,38.9311,2938200.0],["2025-11-13",38.7836,39.2065,38.5574,38.9311,4002600.0],["2025-11-14",38.9311,39.2754,38.6164,39.0885,5429200.0],["2025-11-17",39.236,39.6492,39.1475,39.5213,4864800.0],["2025-11-18",39.6492,39.7278,39.2852,39.3344,4924300.0],["2025-11-19",39.2754,39.4721,38.8721,38.9606,4030400.0],["2025-11-20",39.1683,39.5541,39.0299,39.1584,8094700.0],["2025-11-21",39.287,39.4651,39.0398,39.1288,5498000.0],["2025-11-24",39.0496,39.3761,38.7134,39.287,5630600.0],["2025-11-25",39.3365,39.4947,38.8419,38.9804,4075400.0],["2025-11-26",39.0496,39.5541,39.0496,39.5145,2629600.0],["2025-11-28",39.5145,39.6926,39.4552,39.5442,1403000.0],["2025-12-01",39.4354,39.5046,38.6738,38.7035,3879200.0],["2025-12-02",38.8518,38.8914,37.9122,37.932,5604400.0],["2025-12-03",37.9715,38.1397,37.655,37.9616,4012000.0],["2025-12-04",38.3771,38.4364,37.8726,38.1199,6057700.0],["2025-12-05",38.0803,38.3474,37.9517,38.0111,4328700.0],["2025-12-08",37.9913,37.9913,37.5759,37.6946,4262100.0],["2025-12-09",37.8331,38.0704,37.4869,37.5165,4143500.0],["2025-12-10",37.4968,37.6847,36.9725,37.0714,5489200.0],["2025-12-11",37.0121,37.3781,36.8143,36.9231,5051700.0],["2025-12-12",37.0813,37.4473,37.022,37.4275,4222800.0],["2025-12-15",37.5858,37.8034,37.4473,37.7836,5114200.0],["2025-12-16",37.8924,37.932,37.5165,37.6352,4862500.0],["2025-12-17",37.6056,38.0012,37.4968,37.8924,5137300.0],["2025-12-18",38.0605,38.1891,37.6155,37.8232,6780300.0],["2025-12-19",37.8627,37.932,37.1901,37.1901,10784100.0],["2025-12-22",37.0714,37.477,36.933,37.388,3788700.0],["2025-12-23",37.3484,37.6352,37.289,37.5561,3930800.0],["2025-12-24",37.6748,37.8232,37.5363,37.7836,2593100.0],["2025-12-26",37.7836,37.9023,37.6847,37.8726,3003500.0],["2025-12-29",37.9122,38.2386,37.8429,38.0012,2366700.0],["2025-12-30",38.0704,38.288,37.932,38.1891,3097100.0],["2025-12-31",38.199,38.2287,37.9023,37.9221,2463900.0],["2026-01-02",37.9122,38.4166,37.6253,38.3078,2712600.0],["2026-01-05",38.1496,38.2584,37.0813,37.6847,5435500.0],["2026-01-06",37.7144,37.8924,37.5858,37.8232,3681900.0],["2026-01-07",37.8825,37.9616,37.1901,37.3385,3374400.0],["2026-01-08",37.2693,37.8232,37.2396,37.5858,3656900.0],["2026-01-09",37.7144,38.0408,37.4671,37.477,3082300.0],["2026-01-12",37.5066,37.744,37.3484,37.4671,4587100.0],["2026-01-13",37.8133,38.1792,37.5165,38.1792,8960000.0],["2026-01-14",38.3276,38.7925,38.2584,38.6342,4511200.0],["2026-01-15",38.6639,39.0101,38.476,38.8815,4148300.0],["2026-01-16",38.6243,39.3464,38.6243,39.2771,4252000.0],["2026-01-20",39.376,39.564,38.8419,38.8716,6255500.0],["2026-01-21",39.2574,39.3859,38.9408,39.0991,6312900.0],["2026-01-22",39.1683,39.198,38.4265,38.4463,5453500.0],["2026-01-23",38.5254,38.5551,37.9814,38.3573,7834100.0],["2026-01-26",38.5749,39.1584,38.5749,38.9903,5605600.0],["2026-01-27",38.8419,39.4255,38.7134,39.3958,4553000.0],["2026-01-28",39.3761,39.4453,39.1288,39.3563,4852900.0],["2026-01-29",39.4057,39.5343,38.9112,39.1584,5471800.0],["2026-01-30",39.0892,39.3167,38.6441,39.2574,5025500.0],["2026-02-02",39.4552,39.475,38.7331,38.9507,4267300.0],["2026-02-03",38.8914,39.7816,38.8222,39.7519,4857400.0],["2026-02-04",39.8409,40.3553,39.7618,39.9102,7003000.0],["2026-02-05",40.0289,40.286,39.7717,39.7816,6674200.0],["2026-02-06",40.1377,40.3553,39.4156,39.6134,5731400.0],["2026-02-09",39.5936,39.8211,39.287,39.8113,7248500.0],["2026-02-10",39.9003,40.6421,39.6629,40.5234,5656900.0],["2026-02-11",40.4739,40.7509,40.2761,40.6025,5994800.0],["2026-02-12",40.7905,41.6411,40.6817,41.2059,6403400.0],["2026-02-13",41.196,42.106,41.107,42.0565,6558400.0],["2026-02-17",42.3433,42.6203,42.0763,42.1851,7529200.0],["2026-02-18",42.1851,42.2939,41.4433,41.4729,7468400.0],["2026-02-19",41.9503,42.4774,41.6221,42.4078,8486000.0],["2026-02-20",42.746,42.9648,42.3979,42.7659,11154800.0],["2026-02-23",42.2089,42.9449,42.0199,42.6565,9022300.0],["2026-02-24",42.6167,42.6465,42.0796,42.567,8864700.0],["2026-02-25",42.567,43.3427,42.0896,42.9548,6832700.0],["2026-02-26",42.9946,43.1537,42.4973,42.7758,5837400.0],["2026-02-27",42.8753,43.2731,42.6962,43.2631,7499300.0],["2026-03-02",42.7758,43.3924,42.7758,43.104,4602400.0],["2026-03-03",42.736,43.4024,42.0995,43.1537,4977600.0],["2026-03-04",43.1935,43.8002,42.8852,43.7803,4336000.0],["2026-03-05",43.5317,43.5913,42.9847,43.1637,6340500.0],["2026-03-06",43.0145,43.5516,42.8255,43.3725,6023600.0],["2026-03-09",43.2731,43.5118,42.7161,43.2432,3774700.0],["2026-03-10",43.0543,43.5913,42.8156,42.925,4439200.0],["2026-03-11",42.7758,43.0642,42.6067,42.7161,3809100.0],["2026-03-12",42.7161,43.651,42.4874,43.1637,4215700.0],["2026-03-13",43.6112,43.83,43.3924,43.7704,3408400.0],["2026-03-16",44.0091,44.0687,43.7007,43.8997,3419600.0],["2026-03-17",44.0787,44.1483,43.4123,43.4223,3996900.0],["2026-03-18",43.283,43.3427,42.8454,42.9946,6381100.0],["2026-03-19",42.9747,43.3129,42.5868,43.0145,3866300.0],["2026-03-20",43.0046,43.2134,41.5823,41.7912,10674300.0],["2026-03-23",42.1095,42.2089,41.453,41.5326,6406600.0],["2026-03-24",41.3934,42.189,41.3337,41.652,4241600.0],["2026-03-25",42.0796,42.2785,41.7912,41.8409,3009600.0],["2026-03-26",41.8807,42.2686,41.6818,42.0995,2548400.0],["2026-03-27",42.1293,42.5769,41.9702,42.1492,3737600.0],["2026-03-30",42.6764,43.0344,42.4973,42.7559,3936400.0],["2026-03-31",43.0344,43.1736,42.4675,42.925,4576400.0],["2026-04-01",42.6764,43.1935,42.5769,43.0145,3453900.0],["2026-04-02",43.2532,43.5118,42.9449,43.472,3055500.0],["2026-04-06",43.4223,43.6212,43.0543,43.3526,2790300.0],["2026-04-07",43.3725,43.7505,43.2234,43.3626,2336800.0],["2026-04-08",42.9747,43.4521,42.7858,43.4422,5045900.0],["2026-04-09",43.3626,44.2279,43.3129,43.8897,4256300.0],["2026-04-10",43.7505,43.8698,43.0443,43.1537,3494600.0],["2026-04-13",43.1537,43.2134,42.2189,42.4973,3910400.0],["2026-04-14",42.3879,42.6863,42.1393,42.6664,3935000.0],["2026-04-15",42.4476,42.6266,42.0995,42.2487,4106200.0],["2026-04-16",42.1791,43.0244,42.1393,42.9747,4671600.0],["2026-04-17",42.5868,42.8355,42.2586,42.7659,5003100.0],["2026-04-20",42.6962,43.0941,42.3481,42.4675,4195700.0],["2026-04-21",42.7161,42.746,42.0199,42.0199,6107000.0],["2026-04-22",42.3283,42.557,41.8011,41.8907,7242600.0],["2026-04-23",42.4078,43.1537,42.0796,42.9449,6144200.0],["2026-04-24",42.8852,43.0443,42.1293,42.2388,4289400.0],["2026-04-27",42.3183,42.8554,42.2288,42.6565,5527700.0],["2026-04-28",43.0344,43.114,42.736,42.8952,5216600.0],["2026-04-29",42.7559,43.0642,42.5272,42.5868,5427300.0],["2026-04-30",42.7261,43.5018,42.5769,43.4123,6343300.0],["2026-05-01",43.3825,43.8201,43.0941,43.114,4627600.0],["2026-05-04",42.8554,43.3626,42.6067,43.0841,3697800.0],["2026-05-05",42.6565,43.7903,42.6167,43.293,6330900.0],["2026-05-06",43.0443,43.1836,42.0299,42.0995,7087600.0],["2026-05-07",41.9702,42.1691,41.6917,42.01,4982400.0],["2026-05-08",42.1393,42.3283,41.4133,41.4928,4133600.0],["2026-05-11",41.7216,42.1095,41.5923,42.0398,4749400.0],["2026-05-12",42.0001,42.2487,41.7415,41.9006,4437800.0],["2026-05-13",41.6022,42.2885,41.3337,41.9304,6714900.0],["2026-05-14",42.3084,42.3283,41.7514,42.3084,3535800.0],["2026-05-15",42.1691,42.199,41.095,41.3039,5185000.0],["2026-05-18",41.5525,41.8409,40.9757,41.4928,5678500.0],["2026-05-19",41.4133,42.4078,41.3436,42.2686,5076000.0],["2026-05-20",42.3581,42.6764,42.0001,42.01,6477100.0],["2026-05-21",41.97,42.49,41.85,42.47,3746300.0],["2026-05-22",42.11,42.88,42.11,42.83,4955400.0],["2026-05-26",42.96,43.27,42.66,42.93,6616500.0],["2026-05-27",43.05,43.1,42.58,43.07,5921900.0],["2026-05-28",43.15,43.25,42.16,42.22,6217100.0],["2026-05-29",42.24,42.51,42.07,42.26,8718400.0],["2026-06-01",41.94,42.08,41.25,41.29,5711200.0],["2026-06-02",41.17,41.86,41.17,41.73,4000000.0],["2026-06-03",41.88,42.47,41.48,41.54,6093300.0],["2026-06-04",41.83,42.08,41.09,41.85,4874100.0],["2026-06-05",42.09,43.04,42.07,42.69,4075100.0],["2026-06-08",42.65,42.77,41.78,41.85,4655000.0],["2026-06-09",41.96,42.59,41.8,42.39,4393400.0],["2026-06-10",42.91,42.91,42.45,42.74,4678500.0],["2026-06-11",42.87,43.17,42.52,42.55,4197100.0],["2026-06-12",42.75,43.05,42.58,42.9,4198500.0],["2026-06-15",42.62,43.33,42.48,43.07,3984600.0],["2026-06-16",43.21,43.7,42.62,43.35,5325900.0],["2026-06-17",43.37,43.57,42.39,42.63,6392200.0],["2026-06-18",42.89,43.34,42.59,42.82,7180200.0],["2026-06-22",41.6,43.46,41.6,43.12,8513700.0],["2026-06-23",43.36,43.65,42.85,43.5,13225500.0],["2026-06-24",43.74,43.95,43.31,43.86,7060300.0],["2026-06-25",44.22,44.49,43.59,44.22,6740100.0],["2026-06-26",44.46,45.08,44.31,45.04,13872800.0],["2026-06-29",44.82,45.22,44.65,44.79,6378100.0],["2026-06-30",44.5,44.68,44.01,44.04,7539000.0],["2026-07-01",44.15,44.23,43.72,43.73,6609600.0],["2026-07-02",44.11,44.63,43.73,44.61,8355000.0],["2026-07-06",44.49,44.63,43.645,44,8267372.725452],["2026-07-07",44.45,45.095,44.39,44.48,5313854.905381],["2026-07-08",44.62,44.745,43.91,44.05,7544785.392714],["2026-07-09",44.17,44.25,43.29,43.32,5479234.493654],["2026-07-10",43.37,43.7,43.32,43.54,6551063.729819],["2026-07-13",43.6,44.245,43.6,44.13,5639094.573378],["2026-07-14",44.5,44.685,43.755,43.76,6890191.745055],["2026-07-15",43.87,44.06,42.69,42.72,6874504.185244],["2026-07-16",42.77,43.34,42.565,43.34,7195379.475906],["2026-07-17",43.81,44.28,43.065,43.13,6139029.079939],["2026-07-20",43.33,43.64,42.705,42.99,5519986.883278],["2026-07-21",42.84,43.03,42.49,42.72,6888872.532581],["2026-07-22",43.14,43.745,42.98,43.68,5353831.511249],["2026-07-23",43.5,44.3,43.5,44.23,4836363.352526],["2026-07-24",44.59,44.75,44.32,44.56,5112630.048431],["2026-07-27",44.33,44.63,43.725,44.01,6354545.174199],["2026-07-28",43.57,45.26,43.57,44.1,7446009.678601],["2026-07-29",44.51,44.63,42.805,42.93,6623162.883059],["2026-07-30",43.11,43.42,41.905,42.15,7716407.53515],["2026-07-31",42.01,42.385,41.87,42.04,7133598.101359]]}