{"t":"DIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1962-01-02",0.0566,0.0585,0.0566,0.0566,841958.0],["1962-01-03",0.0566,0.0576,0.0566,0.0574,801865.0],["1962-01-04",0.0574,0.0576,0.057,0.0574,962238.0],["1962-01-05",0.0574,0.0578,0.0572,0.0576,962238.0],["1962-01-08",0.0576,0.0583,0.0562,0.0574,1282984.0],["1962-01-09",0.0574,0.0585,0.057,0.0585,641492.0],["1962-01-10",0.0585,0.0595,0.0585,0.0591,681585.0],["1962-01-11",0.0591,0.0612,0.0589,0.0608,2004663.0],["1962-01-12",0.0608,0.061,0.0581,0.0589,2004663.0],["1962-01-15",0.0589,0.0593,0.0585,0.0589,641492.0],["1962-01-16",0.0585,0.0585,0.057,0.0574,360839.0],["1962-01-17",0.0574,0.0574,0.0555,0.0555,400933.0],["1962-01-18",0.0559,0.057,0.0559,0.0566,320746.0],["1962-01-19",0.057,0.0578,0.057,0.0578,441026.0],["1962-01-22",0.0581,0.0587,0.0581,0.0587,360839.0],["1962-01-23",0.0587,0.06,0.0581,0.0585,1202798.0],["1962-01-24",0.0585,0.0585,0.057,0.0578,360839.0],["1962-01-25",0.0578,0.058,0.057,0.057,160373.0],["1962-01-26",0.057,0.0578,0.0566,0.0566,360839.0],["1962-01-29",0.0566,0.0574,0.0566,0.0566,240560.0],["1962-01-30",0.0566,0.0572,0.0562,0.057,681585.0],["1962-01-31",0.057,0.0572,0.0566,0.057,320746.0],["1962-02-01",0.057,0.0587,0.057,0.0578,1282984.0],["1962-02-02",0.0578,0.0585,0.0578,0.0578,641492.0],["1962-02-05",0.0578,0.0583,0.0578,0.0578,400933.0],["1962-02-06",0.0578,0.0581,0.0574,0.0574,240560.0],["1962-02-07",0.0578,0.0585,0.0578,0.0581,1403264.0],["1962-02-08",0.0589,0.0602,0.0589,0.0597,2084849.0],["1962-02-09",0.0599,0.0604,0.0599,0.06,1042425.0],["1962-02-12",0.06,0.0602,0.0597,0.06,641492.0],["1962-02-13",0.06,0.06,0.0593,0.06,641492.0],["1962-02-14",0.0599,0.0599,0.0593,0.0593,200466.0],["1962-02-15",0.0595,0.0599,0.0595,0.0597,481119.0],["1962-02-16",0.06,0.0618,0.06,0.0608,3728673.0],["1962-02-19",0.0608,0.0608,0.0599,0.0599,841958.0],["1962-02-20",0.0602,0.0604,0.0602,0.0604,240560.0],["1962-02-21",0.06,0.06,0.0597,0.0597,120280.0],["1962-02-23",0.0597,0.0599,0.0593,0.0593,441026.0],["1962-02-26",0.0585,0.0585,0.057,0.0578,761772.0],["1962-02-27",0.0578,0.0585,0.0574,0.0574,481119.0],["1962-02-28",0.0574,0.0578,0.0568,0.0568,280653.0],["1962-03-01",0.057,0.0583,0.057,0.0583,441026.0],["1962-03-02",0.0583,0.0587,0.058,0.058,280653.0],["1962-03-05",0.0581,0.0591,0.0581,0.0581,441026.0],["1962-03-06",0.0581,0.0581,0.0574,0.0574,160373.0],["1962-03-07",0.057,0.057,0.057,0.057,120280.0],["1962-03-08",0.057,0.058,0.0568,0.058,360839.0],["1962-03-09",0.058,0.0585,0.0578,0.0578,521212.0],["1962-03-12",0.058,0.0589,0.058,0.0589,400933.0],["1962-03-13",0.0591,0.06,0.0591,0.06,360839.0],["1962-03-14",0.06,0.0606,0.0594,0.0594,601399.0],["1962-03-15",0.0594,0.0602,0.0594,0.0598,280653.0],["1962-03-16",0.0598,0.06,0.0596,0.0598,120280.0],["1962-03-19",0.0598,0.0604,0.0598,0.0598,561306.0],["1962-03-20",0.0594,0.0594,0.0591,0.0591,240560.0],["1962-03-21",0.0589,0.0589,0.0581,0.0581,320746.0],["1962-03-22",0.0579,0.0579,0.0575,0.0575,120280.0],["1962-03-23",0.0575,0.0583,0.0575,0.0575,441026.0],["1962-03-26",0.0575,0.0579,0.0571,0.0571,200466.0],["1962-03-27",0.0568,0.0568,0.0564,0.0564,240560.0],["1962-03-28",0.0562,0.0562,0.0558,0.056,240560.0],["1962-03-29",0.0564,0.057,0.0564,0.057,320746.0],["1962-03-30",0.057,0.0571,0.0566,0.057,441026.0],["1962-04-02",0.057,0.0575,0.0564,0.0564,280653.0],["1962-04-03",0.0564,0.057,0.056,0.056,320746.0],["1962-04-04",0.0564,0.0564,0.0564,0.0564,160373.0],["1962-04-05",0.0564,0.0566,0.056,0.056,320746.0],["1962-04-06",0.0566,0.0575,0.0566,0.0566,400933.0],["1962-04-09",0.0566,0.057,0.0566,0.0568,400933.0],["1962-04-10",0.0568,0.057,0.0566,0.0566,120280.0],["1962-04-11",0.0566,0.0571,0.056,0.056,320746.0],["1962-04-12",0.0551,0.0551,0.0533,0.0533,962238.0],["1962-04-13",0.0533,0.0533,0.0518,0.053,1202798.0],["1962-04-16",0.0531,0.0537,0.0531,0.0537,601399.0],["1962-04-17",0.0543,0.0551,0.0543,0.0549,641492.0],["1962-04-18",0.0552,0.056,0.0552,0.0556,641492.0],["1962-04-19",0.0556,0.0566,0.0556,0.0556,441026.0],["1962-04-23",0.0564,0.0566,0.0564,0.0564,601399.0],["1962-04-24",0.0566,0.0575,0.0566,0.0571,521212.0],["1962-04-25",0.0571,0.0577,0.057,0.057,922145.0],["1962-04-26",0.0568,0.0568,0.0556,0.0556,400933.0],["1962-04-27",0.0556,0.056,0.0545,0.0545,360839.0],["1962-04-30",0.0535,0.0535,0.0524,0.0524,441026.0],["1962-05-01",0.0524,0.0533,0.0522,0.053,481119.0],["1962-05-02",0.053,0.0537,0.0526,0.0533,320746.0],["1962-05-03",0.0533,0.0533,0.0528,0.053,360839.0],["1962-05-04",0.053,0.0533,0.053,0.053,240560.0],["1962-05-07",0.0526,0.0526,0.0522,0.0522,320746.0],["1962-05-08",0.0522,0.053,0.0511,0.0511,521212.0],["1962-05-09",0.0503,0.0503,0.0491,0.0495,841958.0],["1962-05-10",0.0491,0.0491,0.0488,0.0488,561306.0],["1962-05-11",0.0488,0.0495,0.0465,0.0476,801865.0],["1962-05-14",0.0476,0.0503,0.0476,0.0503,721679.0],["1962-05-15",0.0503,0.0507,0.0503,0.0507,360839.0],["1962-05-16",0.0503,0.0503,0.0491,0.0491,280653.0],["1962-05-17",0.0491,0.0491,0.048,0.0484,280653.0],["1962-05-18",0.0484,0.0488,0.0484,0.0488,360839.0],["1962-05-21",0.0488,0.0488,0.0484,0.0488,120280.0],["1962-05-22",0.0488,0.0503,0.0488,0.0488,681585.0],["1962-05-23",0.0488,0.0488,0.0465,0.0465,761772.0],["1962-05-24",0.0469,0.048,0.0469,0.0469,601399.0],["1962-05-25",0.0474,0.048,0.0474,0.0476,1202798.0],["1962-05-28",0.0476,0.0488,0.0472,0.0472,3808860.0],["1962-05-29",0.0453,0.0453,0.0432,0.0438,4410258.0],["1962-05-31",0.0488,0.0503,0.0488,0.0488,2886715.0],["1962-06-01",0.0488,0.0488,0.0476,0.0488,801865.0],["1962-06-04",0.0486,0.0486,0.0457,0.0457,681585.0],["1962-06-05",0.0457,0.0472,0.0453,0.0471,1964570.0],["1962-06-06",0.0471,0.0486,0.0467,0.0486,481119.0],["1962-06-07",0.0486,0.0491,0.0469,0.0472,721679.0],["1962-06-08",0.0472,0.0484,0.0472,0.048,681585.0],["1962-06-11",0.0472,0.0472,0.0467,0.0472,280653.0],["1962-06-12",0.0466,0.0466,0.0457,0.0457,240560.0],["1962-06-13",0.0457,0.0457,0.0443,0.0443,721679.0],["1962-06-14",0.0436,0.0436,0.0403,0.0403,1523544.0],["1962-06-15",0.0403,0.0438,0.0398,0.0438,1523544.0],["1962-06-18",0.0438,0.0443,0.0419,0.0443,681585.0],["1962-06-19",0.0443,0.0449,0.0432,0.0443,400933.0],["1962-06-20",0.0443,0.0443,0.0432,0.0436,160373.0],["1962-06-21",0.0428,0.0428,0.0422,0.0428,1042425.0],["1962-06-22",0.0426,0.0426,0.0417,0.0417,521212.0],["1962-06-25",0.0413,0.0413,0.0399,0.0399,280653.0],["1962-06-26",0.0399,0.0409,0.0399,0.0399,561306.0],["1962-06-27",0.0405,0.0417,0.0405,0.0417,841958.0],["1962-06-28",0.0417,0.042,0.0413,0.0417,360839.0],["1962-06-29",0.0417,0.0419,0.0409,0.0409,641492.0],["1962-07-02",0.0401,0.0413,0.0401,0.0413,200466.0],["1962-07-03",0.0413,0.0434,0.0413,0.0434,801865.0],["1962-07-05",0.0434,0.0436,0.0424,0.0428,400933.0],["1962-07-06",0.042,0.042,0.0417,0.0417,441026.0],["1962-07-09",0.0417,0.0417,0.0417,0.0417,40093.0],["1962-07-10",0.0432,0.0436,0.0432,0.0436,1002331.0],["1962-07-11",0.0436,0.0455,0.043,0.0455,1924476.0],["1962-07-12",0.0455,0.0455,0.0445,0.0451,801865.0],["1962-07-13",0.0449,0.0449,0.0445,0.0449,120280.0],["1962-07-16",0.0447,0.0447,0.0443,0.0443,160373.0],["1962-07-17",0.0443,0.0447,0.0436,0.0436,320746.0],["1962-07-18",0.0428,0.0428,0.0428,0.0428,200466.0],["1962-07-19",0.0428,0.0432,0.0428,0.0432,240560.0],["1962-07-20",0.0432,0.044,0.0432,0.044,320746.0],["1962-07-23",0.044,0.044,0.0432,0.0432,200466.0],["1962-07-24",0.0432,0.044,0.0428,0.0428,681585.0],["1962-07-25",0.0422,0.0422,0.0417,0.042,801865.0],["1962-07-26",0.0417,0.0417,0.0411,0.0411,521212.0],["1962-07-27",0.0411,0.0413,0.0409,0.0413,160373.0],["1962-07-30",0.0417,0.0419,0.0417,0.0417,320746.0],["1962-07-31",0.0419,0.0424,0.0419,0.042,922145.0],["1962-08-01",0.042,0.042,0.0419,0.042,280653.0],["1962-08-02",0.0426,0.0432,0.0426,0.0432,320746.0],["1962-08-03",0.0432,0.0438,0.0424,0.0424,360839.0],["1962-08-06",0.043,0.0436,0.043,0.0436,481119.0],["1962-08-07",0.0436,0.0436,0.0436,0.0436,200466.0],["1962-08-08",0.0436,0.0443,0.0436,0.0443,441026.0],["1962-08-09",0.0443,0.0443,0.0441,0.0443,882052.0],["1962-08-10",0.0441,0.0441,0.0436,0.0436,561306.0],["1962-08-13",0.0434,0.0434,0.0428,0.0434,280653.0],["1962-08-14",0.0438,0.044,0.0438,0.044,521212.0],["1962-08-15",0.0441,0.0449,0.0441,0.0441,1323078.0],["1962-08-16",0.0441,0.0451,0.0438,0.0447,721679.0],["1962-08-17",0.0447,0.0459,0.0443,0.0459,641492.0],["1962-08-20",0.0462,0.0482,0.0462,0.0482,1363171.0],["1962-08-21",0.0482,0.0489,0.0482,0.0482,761772.0],["1962-08-22",0.0482,0.0487,0.0478,0.0487,280653.0],["1962-08-23",0.0487,0.0487,0.0474,0.048,441026.0],["1962-08-24",0.0484,0.0495,0.0484,0.0495,641492.0],["1962-08-27",0.0495,0.0499,0.0487,0.0487,561306.0],["1962-08-28",0.0487,0.0489,0.0468,0.0468,240560.0],["1962-08-29",0.0468,0.0485,0.0459,0.0482,521212.0],["1962-08-30",0.0482,0.0484,0.0474,0.0474,200466.0],["1962-08-31",0.0478,0.0482,0.0478,0.0478,240560.0],["1962-09-04",0.0474,0.0474,0.0464,0.0464,200466.0],["1962-09-05",0.0459,0.0459,0.0453,0.0453,120280.0],["1962-09-06",0.0453,0.0459,0.0453,0.0459,240560.0],["1962-09-07",0.0459,0.0459,0.0453,0.0453,160373.0],["1962-09-10",0.0451,0.0451,0.0447,0.0447,200466.0],["1962-09-11",0.0449,0.0453,0.0447,0.0453,240560.0],["1962-09-12",0.0456,0.0456,0.0456,0.0456,40093.0],["1962-09-13",0.0456,0.0456,0.0449,0.0453,320746.0],["1962-09-14",0.0449,0.0449,0.0441,0.0443,240560.0],["1962-09-17",0.0441,0.0441,0.0437,0.0437,160373.0],["1962-09-18",0.0437,0.0443,0.0435,0.0437,240560.0],["1962-09-19",0.0441,0.0445,0.0441,0.0441,200466.0],["1962-09-20",0.0437,0.0437,0.0435,0.0435,80187.0],["1962-09-21",0.0431,0.0431,0.0422,0.0422,360839.0],["1962-09-24",0.0422,0.0422,0.041,0.0414,601399.0],["1962-09-25",0.0414,0.0414,0.0407,0.041,521212.0],["1962-09-26",0.0408,0.0408,0.0407,0.0407,400933.0],["1962-09-27",0.0407,0.0407,0.0403,0.0403,200466.0],["1962-09-28",0.0399,0.0399,0.0393,0.0393,841958.0],["1962-10-01",0.0393,0.0399,0.0384,0.0384,441026.0],["1962-10-02",0.0384,0.0395,0.038,0.0391,761772.0],["1962-10-03",0.0395,0.0399,0.0395,0.0399,320746.0],["1962-10-04",0.0395,0.0395,0.0393,0.0393,120280.0],["1962-10-05",0.0395,0.0405,0.0395,0.0399,441026.0],["1962-10-08",0.0399,0.0399,0.0399,0.0399,80187.0],["1962-10-09",0.0399,0.0401,0.0395,0.0401,320746.0],["1962-10-10",0.0399,0.0399,0.0389,0.0389,200466.0],["1962-10-11",0.0389,0.0391,0.0387,0.0391,80187.0],["1962-10-12",0.0387,0.0387,0.0384,0.0387,160373.0],["1962-10-15",0.0387,0.0391,0.0385,0.0387,400933.0],["1962-10-16",0.0389,0.0389,0.0389,0.0389,40093.0],["1962-10-17",0.0389,0.0389,0.0384,0.0389,200466.0],["1962-10-18",0.0387,0.0387,0.0385,0.0385,160373.0],["1962-10-19",0.0385,0.0387,0.0376,0.0376,561306.0],["1962-10-22",0.0374,0.0374,0.0343,0.0359,1122611.0],["1962-10-23",0.0341,0.0341,0.0322,0.0336,1242891.0],["1962-10-24",0.0336,0.0349,0.0324,0.0349,3127274.0],["1962-10-25",0.0349,0.0351,0.0343,0.0345,280653.0],["1962-10-26",0.0338,0.0338,0.033,0.033,240560.0],["1962-10-29",0.0353,0.0366,0.0353,0.0357,1002331.0],["1962-10-30",0.0357,0.0384,0.0353,0.038,882052.0],["1962-10-31",0.038,0.0382,0.0368,0.0368,400933.0],["1962-11-01",0.0372,0.0384,0.0372,0.0384,240560.0],["1962-11-02",0.0387,0.0399,0.0387,0.0397,1082518.0],["1962-11-05",0.0408,0.0418,0.0408,0.0412,1282984.0],["1962-11-07",0.0412,0.0414,0.0391,0.041,1002331.0],["1962-11-08",0.041,0.0418,0.0408,0.0416,481119.0],["1962-11-09",0.0416,0.0418,0.041,0.0414,681585.0],["1962-11-12",0.0424,0.0437,0.0424,0.0437,601399.0],["1962-11-13",0.0437,0.0443,0.043,0.043,1122611.0],["1962-11-14",0.0433,0.0447,0.0433,0.0445,601399.0],["1962-11-15",0.0445,0.0451,0.0431,0.0431,601399.0],["1962-11-16",0.0433,0.0456,0.0433,0.0445,441026.0],["1962-11-19",0.0449,0.0458,0.0449,0.0458,681585.0],["1962-11-20",0.0458,0.0468,0.0453,0.0468,801865.0],["1962-11-21",0.0468,0.047,0.0458,0.0468,481119.0],["1962-11-23",0.0468,0.0468,0.0449,0.046,801865.0],["1962-11-26",0.046,0.047,0.0447,0.0447,641492.0],["1962-11-27",0.0453,0.046,0.0453,0.046,400933.0],["1962-11-28",0.046,0.0466,0.046,0.0462,681585.0],["1962-11-29",0.0462,0.0466,0.0458,0.046,561306.0],["1962-11-30",0.046,0.046,0.043,0.0439,2405596.0],["1962-12-03",0.0443,0.0445,0.0443,0.0443,400933.0],["1962-12-04",0.0443,0.0453,0.0443,0.0451,721679.0],["1962-12-05",0.0451,0.0454,0.0449,0.0449,1002331.0],["1962-12-06",0.0449,0.0449,0.0445,0.0449,360839.0],["1962-12-07",0.0445,0.0445,0.0439,0.0439,360839.0],["1962-12-10",0.0439,0.0439,0.0431,0.0431,360839.0],["1962-12-11",0.0435,0.0437,0.0435,0.0435,240560.0],["1962-12-12",0.0435,0.0445,0.0435,0.0445,320746.0],["1962-12-13",0.0445,0.0445,0.0441,0.0441,280653.0],["1962-12-14",0.0437,0.0437,0.0426,0.043,841958.0],["1962-12-17",0.043,0.0437,0.0426,0.0437,320746.0],["1962-12-18",0.044,0.044,0.0434,0.0434,544957.0],["1962-12-19",0.0434,0.0436,0.0432,0.0432,272478.0],["1962-12-20",0.0448,0.0456,0.0448,0.0452,1479169.0],["1962-12-21",0.0452,0.046,0.0452,0.0452,583882.0],["1962-12-24",0.0454,0.0476,0.0454,0.0476,973137.0],["1962-12-26",0.0476,0.0476,0.047,0.0476,544957.0],["1962-12-27",0.0476,0.0476,0.047,0.047,233553.0],["1962-12-28",0.047,0.0472,0.046,0.0466,778510.0],["1962-12-31",0.046,0.046,0.044,0.0446,1245616.0],["1963-01-02",0.0446,0.0462,0.044,0.0456,739584.0],["1963-01-03",0.0458,0.0484,0.0458,0.048,1167765.0],["1963-01-04",0.0486,0.0492,0.0486,0.0492,700659.0],["1963-01-07",0.0492,0.0492,0.048,0.0486,583882.0],["1963-01-08",0.0488,0.0492,0.0488,0.0492,544957.0],["1963-01-09",0.0492,0.0492,0.0486,0.049,1479169.0],["1963-01-10",0.0492,0.0513,0.0492,0.0513,1479169.0],["1963-01-11",0.0513,0.0513,0.0507,0.0511,973137.0],["1963-01-14",0.0511,0.0537,0.0504,0.0535,1829498.0],["1963-01-15",0.0535,0.0543,0.0531,0.0533,1518094.0],["1963-01-16",0.0531,0.0531,0.0519,0.0523,856361.0],["1963-01-17",0.0523,0.0529,0.0521,0.0529,583882.0],["1963-01-18",0.0529,0.0537,0.0529,0.0529,467106.0],["1963-01-21",0.0529,0.0533,0.0519,0.0523,350329.0],["1963-01-22",0.0523,0.0527,0.0523,0.0523,311404.0],["1963-01-23",0.0523,0.0529,0.0515,0.0515,350329.0],["1963-01-24",0.0511,0.0511,0.0507,0.0507,973137.0],["1963-01-25",0.0507,0.0515,0.0496,0.0507,1985200.0],["1963-01-28",0.0507,0.0507,0.0504,0.0504,428180.0],["1963-01-29",0.0504,0.0504,0.05,0.0502,389255.0],["1963-01-30",0.0502,0.0507,0.05,0.0504,622808.0],["1963-01-31",0.0504,0.0507,0.05,0.05,233553.0],["1963-02-01",0.0505,0.0515,0.0505,0.0505,817435.0],["1963-02-04",0.0505,0.0511,0.0504,0.0507,428180.0],["1963-02-05",0.0507,0.0511,0.0504,0.0511,506031.0],["1963-02-06",0.0511,0.0511,0.0492,0.0496,1518094.0],["1963-02-07",0.05,0.0502,0.05,0.05,389255.0],["1963-02-08",0.0496,0.0496,0.0494,0.0494,350329.0],["1963-02-11",0.0496,0.0502,0.0496,0.0498,817435.0],["1963-02-12",0.0496,0.0496,0.0494,0.0494,194627.0],["1963-02-13",0.0496,0.0513,0.0496,0.0513,934212.0],["1963-02-14",0.0513,0.0515,0.0504,0.0504,272478.0],["1963-02-15",0.0519,0.0523,0.0507,0.0523,700659.0],["1963-02-18",0.0529,0.0543,0.0529,0.0535,1284541.0],["1963-02-19",0.0535,0.0539,0.0531,0.0535,1012063.0],["1963-02-20",0.0535,0.0543,0.0535,0.0543,1089914.0],["1963-02-21",0.0543,0.0547,0.0531,0.0543,1206690.0],["1963-02-25",0.0543,0.0553,0.0539,0.0551,1634871.0],["1963-02-26",0.0555,0.0561,0.0555,0.0561,2140902.0],["1963-02-27",0.0555,0.0555,0.0535,0.0535,1128839.0],["1963-02-28",0.0535,0.0539,0.0529,0.0535,428180.0],["1963-03-01",0.0535,0.0537,0.0515,0.0519,583882.0],["1963-03-04",0.0519,0.0537,0.0519,0.0537,778510.0],["1963-03-05",0.0537,0.0543,0.0537,0.0539,544957.0],["1963-03-06",0.0539,0.0543,0.0535,0.0541,506031.0],["1963-03-07",0.0541,0.0545,0.0541,0.0545,700659.0],["1963-03-08",0.0543,0.0543,0.0539,0.0541,194627.0],["1963-03-11",0.0543,0.0547,0.0543,0.0547,233553.0],["1963-03-12",0.0547,0.0557,0.0547,0.0557,817435.0],["1963-03-13",0.0557,0.0565,0.0553,0.0557,856361.0],["1963-03-14",0.0557,0.0557,0.0549,0.0549,233553.0],["1963-03-15",0.0549,0.0549,0.0541,0.0541,194627.0],["1963-03-18",0.0541,0.0547,0.0541,0.0541,272478.0],["1963-03-19",0.0541,0.0553,0.0531,0.0531,272478.0],["1963-03-20",0.0531,0.0543,0.0527,0.0539,778510.0],["1963-03-21",0.0539,0.0543,0.0531,0.0531,233553.0],["1963-03-22",0.0531,0.0537,0.0529,0.0537,311404.0],["1963-03-25",0.0537,0.0541,0.0533,0.0537,194627.0],["1963-03-26",0.0537,0.0541,0.0537,0.0537,233553.0],["1963-03-27",0.0541,0.0547,0.0541,0.0547,272478.0],["1963-03-28",0.0547,0.0547,0.0541,0.0541,661733.0],["1963-03-29",0.0541,0.0541,0.0537,0.0539,155702.0],["1963-04-01",0.0539,0.0545,0.0537,0.0537,155702.0],["1963-04-02",0.0539,0.0545,0.0539,0.0545,389255.0],["1963-04-03",0.0545,0.0549,0.0545,0.0545,467106.0],["1963-04-04",0.0551,0.0553,0.0551,0.0553,311404.0],["1963-04-05",0.0553,0.0555,0.0549,0.0549,350329.0],["1963-04-08",0.0549,0.0555,0.0549,0.0551,622808.0],["1963-04-09",0.0551,0.0555,0.0537,0.0545,934212.0],["1963-04-10",0.0541,0.0541,0.0533,0.0533,661733.0],["1963-04-11",0.0533,0.0535,0.0533,0.0535,544957.0],["1963-04-15",0.0535,0.0541,0.0533,0.0539,661733.0],["1963-04-16",0.0539,0.0539,0.0533,0.0535,428180.0],["1963-04-17",0.0535,0.0535,0.0527,0.0527,544957.0],["1963-04-18",0.0527,0.0531,0.0527,0.0531,194627.0],["1963-04-19",0.0531,0.0533,0.0529,0.0529,155702.0],["1963-04-22",0.0529,0.0529,0.0519,0.0519,311404.0],["1963-04-23",0.0519,0.0525,0.0517,0.0525,350329.0],["1963-04-24",0.0525,0.0525,0.0513,0.0513,622808.0],["1963-04-25",0.0513,0.0517,0.0513,0.0517,467106.0],["1963-04-26",0.0521,0.0529,0.0521,0.0527,622808.0],["1963-04-29",0.0533,0.0547,0.0533,0.0535,1362392.0],["1963-04-30",0.0533,0.0533,0.0529,0.0533,428180.0],["1963-05-01",0.0537,0.0555,0.0537,0.0553,1050988.0],["1963-05-02",0.0553,0.0585,0.0551,0.0581,2646934.0],["1963-05-03",0.0577,0.0577,0.0569,0.0577,1167765.0],["1963-05-06",0.0577,0.0577,0.0567,0.0569,895286.0],["1963-05-07",0.0569,0.0571,0.0559,0.0561,700659.0],["1963-05-08",0.0565,0.0575,0.0565,0.0575,389255.0],["1963-05-09",0.0575,0.0581,0.0575,0.0575,661733.0],["1963-05-10",0.0575,0.0579,0.0565,0.0567,506031.0],["1963-05-13",0.0567,0.0575,0.0567,0.0569,622808.0],["1963-05-14",0.0569,0.0569,0.0567,0.0567,233553.0],["1963-05-15",0.0567,0.0569,0.0567,0.0567,194627.0],["1963-05-16",0.0565,0.0565,0.0559,0.0559,194627.0],["1963-05-17",0.0559,0.0561,0.0557,0.0557,350329.0],["1963-05-20",0.0555,0.0555,0.0553,0.0555,467106.0],["1963-05-21",0.0555,0.0563,0.0553,0.0557,1012063.0],["1963-05-22",0.0557,0.0565,0.0555,0.0565,739584.0],["1963-05-23",0.0567,0.0573,0.0567,0.0571,700659.0],["1963-05-24",0.0565,0.0565,0.0561,0.0561,155702.0],["1963-05-27",0.0559,0.0559,0.0555,0.0557,739584.0],["1963-05-28",0.0557,0.0561,0.0557,0.0557,506031.0],["1963-05-29",0.0557,0.0557,0.0551,0.0551,700659.0],["1963-05-31",0.0551,0.0557,0.0551,0.0557,622808.0],["1963-06-03",0.0557,0.0567,0.0549,0.0549,778510.0],["1963-06-04",0.0549,0.0549,0.0545,0.0549,350329.0],["1963-06-05",0.0549,0.0565,0.0549,0.0553,1829498.0],["1963-06-06",0.0555,0.0563,0.0555,0.0557,700659.0],["1963-06-07",0.0558,0.0572,0.0554,0.0572,934212.0],["1963-06-10",0.0572,0.0576,0.057,0.0572,1012063.0],["1963-06-11",0.0572,0.058,0.0572,0.0574,1206690.0],["1963-06-12",0.058,0.0598,0.058,0.0596,2685859.0],["1963-06-13",0.0596,0.0608,0.0596,0.0596,1751647.0],["1963-06-14",0.0596,0.0602,0.0584,0.0594,856361.0],["1963-06-17",0.0598,0.0604,0.0598,0.0604,1362392.0],["1963-06-18",0.0604,0.061,0.0604,0.061,856361.0],["1963-06-19",0.061,0.0628,0.061,0.0614,2218753.0],["1963-06-20",0.0614,0.062,0.06,0.0618,1012063.0],["1963-06-21",0.0618,0.062,0.0614,0.062,661733.0],["1963-06-24",0.062,0.062,0.0616,0.062,467106.0],["1963-06-25",0.062,0.063,0.062,0.0622,1206690.0],["1963-06-26",0.0618,0.0618,0.0606,0.0606,739584.0],["1963-06-27",0.0606,0.0608,0.0584,0.0584,973137.0],["1963-06-28",0.0588,0.0602,0.0588,0.0602,622808.0],["1963-07-01",0.0598,0.0598,0.059,0.0594,350329.0],["1963-07-02",0.0594,0.0608,0.0594,0.0608,700659.0],["1963-07-03",0.0612,0.0622,0.0612,0.0618,817435.0],["1963-07-05",0.0618,0.0622,0.0614,0.0614,506031.0],["1963-07-08",0.0614,0.0614,0.0602,0.0614,583882.0],["1963-07-09",0.0614,0.0644,0.0614,0.064,6072377.0],["1963-07-10",0.064,0.0652,0.063,0.0646,3230816.0],["1963-07-11",0.0646,0.066,0.0632,0.0636,2179828.0],["1963-07-12",0.0636,0.0646,0.063,0.0632,934212.0],["1963-07-15",0.0632,0.0638,0.0624,0.0626,544957.0],["1963-07-16",0.0626,0.0626,0.0624,0.0624,311404.0],["1963-07-17",0.0622,0.0622,0.0602,0.061,1985200.0],["1963-07-18",0.061,0.0614,0.0608,0.0608,350329.0],["1963-07-19",0.061,0.062,0.061,0.061,973137.0],["1963-07-22",0.061,0.0618,0.0594,0.0606,661733.0],["1963-07-23",0.0606,0.0618,0.0606,0.0606,778510.0],["1963-07-24",0.0608,0.0618,0.0608,0.0616,622808.0],["1963-07-25",0.0616,0.0624,0.0614,0.0614,661733.0],["1963-07-26",0.0614,0.063,0.0614,0.0618,856361.0],["1963-07-29",0.0624,0.064,0.0624,0.0624,1518094.0],["1963-07-30",0.0628,0.0634,0.0628,0.063,817435.0],["1963-07-31",0.063,0.0638,0.0628,0.063,700659.0],["1963-08-01",0.063,0.063,0.0618,0.0618,467106.0],["1963-08-02",0.0618,0.0622,0.0616,0.062,311404.0],["1963-08-05",0.062,0.0622,0.062,0.0622,506031.0],["1963-08-06",0.0622,0.0644,0.0622,0.0644,11794425.0],["1963-08-07",0.0646,0.0656,0.0646,0.0648,3230816.0],["1963-08-08",0.0648,0.0656,0.0648,0.0652,2063051.0],["1963-08-09",0.0656,0.0678,0.0656,0.0678,5916675.0],["1963-08-12",0.068,0.0692,0.068,0.0684,2802636.0],["1963-08-13",0.0684,0.0692,0.068,0.0684,3347592.0],["1963-08-14",0.0688,0.071,0.0688,0.071,3347592.0],["1963-08-15",0.071,0.0718,0.0708,0.071,3464369.0],["1963-08-16",0.071,0.0712,0.0686,0.0686,2063051.0],["1963-08-19",0.0694,0.0702,0.0694,0.0698,934212.0],["1963-08-20",0.0698,0.0706,0.0694,0.0694,895286.0],["1963-08-21",0.0694,0.07,0.0688,0.0688,1206690.0],["1963-08-22",0.0688,0.0702,0.0688,0.0702,817435.0],["1963-08-23",0.0702,0.0706,0.0696,0.0696,622808.0],["1963-08-26",0.0696,0.0712,0.0696,0.0708,1206690.0],["1963-08-27",0.0708,0.0714,0.0702,0.0702,1245616.0],["1963-08-28",0.0702,0.0718,0.0698,0.0718,2569083.0],["1963-08-29",0.072,0.0728,0.072,0.0724,1829498.0],["1963-08-30",0.072,0.072,0.0714,0.0714,700659.0],["1963-09-03",0.0714,0.0718,0.071,0.071,856361.0],["1963-09-04",0.071,0.0714,0.0694,0.0694,856361.0],["1963-09-05",0.0694,0.0702,0.0694,0.0698,778510.0],["1963-09-06",0.0699,0.0699,0.0679,0.0691,1751647.0],["1963-09-09",0.0687,0.0687,0.0665,0.0667,2101977.0],["1963-09-10",0.0667,0.0689,0.0667,0.0685,1284541.0],["1963-09-11",0.0695,0.0711,0.0695,0.0699,2608008.0],["1963-09-12",0.0699,0.0707,0.0693,0.0707,1401318.0],["1963-09-13",0.0707,0.0725,0.0707,0.0725,2685859.0],["1963-09-16",0.0725,0.0741,0.0723,0.0723,2179828.0],["1963-09-17",0.0723,0.0723,0.0711,0.0711,895286.0],["1963-09-18",0.0711,0.0715,0.0697,0.0697,739584.0],["1963-09-19",0.0697,0.0711,0.0697,0.0697,778510.0],["1963-09-20",0.0697,0.0699,0.0687,0.0687,467106.0],["1963-09-23",0.0687,0.0689,0.0683,0.0689,350329.0],["1963-09-24",0.0687,0.0687,0.0677,0.0687,1206690.0],["1963-09-25",0.0687,0.0693,0.0675,0.0685,1012063.0],["1963-09-26",0.0683,0.0683,0.0671,0.0671,1206690.0],["1963-09-27",0.0671,0.0679,0.0671,0.0675,895286.0],["1963-09-30",0.0675,0.0683,0.0659,0.0669,1284541.0],["1963-10-01",0.0671,0.0687,0.0671,0.0687,661733.0],["1963-10-02",0.0687,0.0703,0.0687,0.0703,856361.0],["1963-10-03",0.0707,0.0719,0.0707,0.0713,934212.0],["1963-10-04",0.0713,0.0719,0.0707,0.0709,700659.0],["1963-10-07",0.0709,0.0715,0.0699,0.0699,389255.0],["1963-10-08",0.0695,0.0695,0.0687,0.0687,272478.0],["1963-10-09",0.0687,0.0693,0.0683,0.0687,1518094.0],["1963-10-10",0.0687,0.0697,0.0687,0.0697,700659.0],["1963-10-11",0.0697,0.0707,0.0695,0.0699,506031.0],["1963-10-14",0.0705,0.0717,0.0705,0.0707,622808.0],["1963-10-15",0.0707,0.0715,0.0705,0.0715,1245616.0],["1963-10-16",0.0715,0.0717,0.0713,0.0713,1167765.0],["1963-10-17",0.0713,0.0721,0.0711,0.0719,9108566.0],["1963-10-18",0.0719,0.0721,0.0713,0.0721,5644197.0],["1963-10-21",0.0721,0.0725,0.0719,0.0721,1479169.0],["1963-10-22",0.0719,0.0719,0.0703,0.0707,1907349.0],["1963-10-23",0.0707,0.0717,0.0707,0.0711,856361.0],["1963-10-24",0.0711,0.0715,0.0707,0.0713,1050988.0],["1963-10-25",0.0709,0.0709,0.0703,0.0703,428180.0],["1963-10-28",0.0703,0.0713,0.0703,0.0703,1012063.0],["1963-10-29",0.0703,0.0709,0.0703,0.0703,856361.0],["1963-10-30",0.0703,0.0707,0.0695,0.0695,583882.0],["1963-10-31",0.0691,0.0691,0.0683,0.0687,389255.0],["1963-11-01",0.0687,0.0695,0.0687,0.0695,739584.0],["1963-11-04",0.0695,0.0695,0.0681,0.0685,467106.0],["1963-11-06",0.0677,0.0677,0.0667,0.0667,895286.0],["1963-11-07",0.0673,0.0685,0.0673,0.0685,467106.0],["1963-11-08",0.0687,0.0709,0.0687,0.0709,1284541.0],["1963-11-11",0.0709,0.0715,0.0707,0.0711,1829498.0],["1963-11-12",0.0711,0.0711,0.0699,0.0703,1167765.0],["1963-11-13",0.0699,0.0699,0.0687,0.0697,1284541.0],["1963-11-14",0.0697,0.0703,0.0697,0.0699,1634871.0],["1963-11-15",0.0695,0.0695,0.0671,0.0671,856361.0],["1963-11-18",0.0671,0.0671,0.0643,0.0647,1985200.0],["1963-11-19",0.0653,0.0663,0.0653,0.0655,934212.0],["1963-11-20",0.0655,0.0663,0.0649,0.0649,1128839.0],["1963-11-21",0.0649,0.0653,0.0631,0.0631,895286.0],["1963-11-22",0.0631,0.0639,0.0614,0.0614,1985200.0],["1963-11-26",0.0639,0.0651,0.0639,0.0647,2802636.0],["1963-11-27",0.0651,0.0661,0.0651,0.0659,1128839.0],["1963-11-29",0.0659,0.0679,0.0659,0.0679,1012063.0],["1963-12-02",0.0679,0.0683,0.0665,0.0675,817435.0],["1963-12-03",0.0675,0.0675,0.0667,0.0671,272478.0],["1963-12-04",0.0671,0.0675,0.0667,0.0669,350329.0],["1963-12-05",0.0669,0.0673,0.0659,0.0659,1362392.0],["1963-12-06",0.0659,0.0665,0.0647,0.0647,661733.0],["1963-12-09",0.0647,0.0647,0.0641,0.0647,428180.0],["1963-12-10",0.0651,0.0657,0.0651,0.0651,389255.0],["1963-12-11",0.0651,0.0655,0.0649,0.0651,389255.0],["1963-12-12",0.0651,0.0655,0.0649,0.0655,544957.0],["1963-12-13",0.0641,0.0641,0.0637,0.0641,544957.0],["1963-12-16",0.0641,0.0641,0.0637,0.0639,311404.0],["1963-12-17",0.0633,0.0633,0.0615,0.0615,778510.0],["1963-12-18",0.0615,0.0625,0.0605,0.0625,1323467.0],["1963-12-19",0.0625,0.0625,0.0617,0.0619,506031.0],["1963-12-20",0.0615,0.0615,0.0609,0.0613,311404.0],["1963-12-23",0.0613,0.0625,0.0611,0.0621,389255.0],["1963-12-24",0.0621,0.0625,0.0611,0.0625,856361.0],["1963-12-26",0.0625,0.0625,0.0605,0.0607,1479169.0],["1963-12-27",0.0607,0.0609,0.0603,0.0605,1362392.0],["1963-12-30",0.0605,0.0611,0.0605,0.0609,778510.0],["1963-12-31",0.0609,0.0633,0.0605,0.0633,1362392.0],["1964-01-02",0.0633,0.0639,0.0633,0.0637,350329.0],["1964-01-03",0.0639,0.0661,0.0639,0.0657,1206690.0],["1964-01-06",0.0657,0.0657,0.0643,0.0643,583882.0],["1964-01-07",0.0643,0.0649,0.0641,0.0649,700659.0],["1964-01-08",0.0641,0.0641,0.0633,0.0637,1050988.0],["1964-01-09",0.0637,0.0645,0.0629,0.0637,1518094.0],["1964-01-10",0.0637,0.0645,0.0633,0.0637,817435.0],["1964-01-13",0.0633,0.0633,0.0625,0.0629,583882.0],["1964-01-14",0.0625,0.0625,0.0617,0.0625,700659.0],["1964-01-15",0.0625,0.0629,0.0617,0.0617,700659.0],["1964-01-16",0.0617,0.0621,0.0615,0.0617,389255.0],["1964-01-17",0.0621,0.0637,0.0621,0.0621,817435.0],["1964-01-20",0.0625,0.0637,0.0625,0.0631,778510.0],["1964-01-21",0.0631,0.0637,0.0625,0.0631,739584.0],["1964-01-22",0.0635,0.0641,0.0635,0.0635,934212.0],["1964-01-23",0.0637,0.0645,0.0637,0.0639,778510.0],["1964-01-24",0.0641,0.0645,0.0641,0.0641,934212.0],["1964-01-27",0.0641,0.0647,0.0641,0.0641,739584.0],["1964-01-28",0.0641,0.0641,0.0635,0.0635,272478.0],["1964-01-29",0.0635,0.0639,0.0627,0.0627,389255.0],["1964-01-30",0.0627,0.0629,0.0625,0.0625,389255.0],["1964-01-31",0.0627,0.0631,0.0627,0.0627,311404.0],["1964-02-03",0.0633,0.0641,0.0633,0.0639,544957.0],["1964-02-04",0.0639,0.0639,0.0635,0.0637,739584.0],["1964-02-05",0.0641,0.0647,0.0641,0.0647,817435.0],["1964-02-06",0.0647,0.0653,0.0647,0.0651,895286.0],["1964-02-07",0.0655,0.0671,0.0655,0.0665,1829498.0],["1964-02-10",0.0667,0.0673,0.0667,0.0673,389255.0],["1964-02-11",0.0671,0.0671,0.0661,0.0661,506031.0],["1964-02-12",0.0661,0.0667,0.0661,0.0661,1012063.0],["1964-02-13",0.0661,0.0667,0.0657,0.0657,856361.0],["1964-02-14",0.0657,0.0659,0.0649,0.0659,778510.0],["1964-02-17",0.0659,0.0663,0.0659,0.0663,311404.0],["1964-02-18",0.0663,0.0665,0.0657,0.0659,700659.0],["1964-02-19",0.0661,0.0667,0.0661,0.0661,661733.0],["1964-02-20",0.0661,0.0665,0.0657,0.0657,700659.0],["1964-02-24",0.0659,0.0669,0.0659,0.0669,700659.0],["1964-02-25",0.0669,0.0669,0.0657,0.0657,583882.0],["1964-02-26",0.0657,0.0663,0.0657,0.0657,700659.0],["1964-02-27",0.0657,0.0661,0.0649,0.0649,389255.0],["1964-02-28",0.0645,0.0645,0.0641,0.0645,544957.0],["1964-03-02",0.0643,0.0643,0.0639,0.0641,389255.0],["1964-03-03",0.0637,0.0637,0.0633,0.0635,428180.0],["1964-03-04",0.0633,0.0633,0.0625,0.0625,428180.0],["1964-03-05",0.0625,0.0633,0.0621,0.0631,544957.0],["1964-03-06",0.0631,0.0641,0.0629,0.0641,544957.0],["1964-03-09",0.0641,0.0647,0.0641,0.0643,583882.0],["1964-03-10",0.0643,0.0649,0.0643,0.0645,506031.0],["1964-03-11",0.0645,0.0651,0.0645,0.0649,661733.0],["1964-03-12",0.0649,0.0655,0.0649,0.0649,661733.0],["1964-03-13",0.0651,0.0655,0.0649,0.0651,661733.0],["1964-03-16",0.0651,0.0673,0.0647,0.0673,2101977.0],["1964-03-17",0.0675,0.0697,0.0675,0.0697,2724785.0],["1964-03-18",0.0699,0.0721,0.0699,0.0721,4826761.0],["1964-03-19",0.0721,0.0723,0.0715,0.0719,2608008.0],["1964-03-20",0.0715,0.0715,0.0691,0.0703,2179828.0],["1964-03-23",0.0707,0.0723,0.0707,0.0721,1907349.0],["1964-03-24",0.0723,0.0735,0.0723,0.0727,2608008.0],["1964-03-25",0.0727,0.0737,0.0727,0.0737,1284541.0],["1964-03-26",0.0737,0.0739,0.0731,0.0739,1985200.0],["1964-03-30",0.0739,0.0743,0.0715,0.0719,1829498.0],["1964-03-31",0.0719,0.0723,0.0703,0.0703,895286.0],["1964-04-01",0.0703,0.0727,0.0703,0.0727,895286.0],["1964-04-02",0.0729,0.0739,0.0729,0.0731,1089914.0],["1964-04-03",0.0731,0.0739,0.0729,0.0729,1206690.0],["1964-04-06",0.0729,0.0737,0.0727,0.0729,2218753.0],["1964-04-07",0.0729,0.0729,0.0715,0.0715,1284541.0],["1964-04-08",0.0715,0.0723,0.0707,0.0715,1012063.0],["1964-04-09",0.0715,0.0735,0.0715,0.0735,4943538.0],["1964-04-10",0.0735,0.0769,0.0735,0.0763,9030715.0],["1964-04-13",0.0771,0.0795,0.0771,0.0783,5527420.0],["1964-04-14",0.0783,0.0791,0.0771,0.0779,2569083.0],["1964-04-15",0.0779,0.0781,0.0759,0.0759,2101977.0],["1964-04-16",0.0755,0.0755,0.0749,0.0749,856361.0],["1964-04-17",0.0749,0.0753,0.0741,0.0751,1518094.0],["1964-04-20",0.0753,0.0761,0.0753,0.0761,1206690.0],["1964-04-21",0.0761,0.0777,0.0755,0.0773,3697922.0],["1964-04-22",0.0773,0.0777,0.0763,0.0763,1050988.0],["1964-04-23",0.0763,0.0771,0.0759,0.0763,1518094.0],["1964-04-24",0.0759,0.0759,0.0739,0.0747,2802636.0],["1964-04-27",0.0739,0.0739,0.0709,0.0727,2569083.0],["1964-04-28",0.0727,0.0741,0.0723,0.0735,1440243.0],["1964-04-29",0.0735,0.0739,0.0717,0.0717,856361.0],["1964-04-30",0.0717,0.0727,0.0717,0.0717,1050988.0],["1964-05-01",0.0719,0.0731,0.0719,0.0719,934212.0],["1964-05-04",0.0723,0.0743,0.0723,0.0739,1012063.0],["1964-05-05",0.0739,0.0753,0.0739,0.0745,1790573.0],["1964-05-06",0.0745,0.0749,0.0739,0.0749,1595945.0],["1964-05-07",0.0751,0.0757,0.0751,0.0757,1595945.0],["1964-05-08",0.0757,0.0759,0.0753,0.0755,1012063.0],["1964-05-11",0.0755,0.0755,0.0747,0.0753,622808.0],["1964-05-12",0.0743,0.0743,0.0725,0.0725,1518094.0],["1964-05-13",0.0725,0.0733,0.0723,0.0725,1440243.0],["1964-05-14",0.0719,0.0719,0.0711,0.0719,1089914.0],["1964-05-15",0.0719,0.0723,0.0715,0.0721,661733.0],["1964-05-18",0.0721,0.0723,0.0687,0.0691,1634871.0],["1964-05-19",0.0691,0.0697,0.0685,0.0697,1012063.0],["1964-05-20",0.0699,0.0701,0.0699,0.0699,311404.0],["1964-05-21",0.0699,0.0707,0.0699,0.0701,1089914.0],["1964-05-22",0.0703,0.0715,0.0703,0.0711,856361.0],["1964-05-25",0.0707,0.0707,0.0703,0.0703,272478.0],["1964-05-26",0.0703,0.0707,0.0691,0.0693,778510.0],["1964-05-27",0.0693,0.0693,0.0687,0.0687,389255.0],["1964-05-28",0.0687,0.0695,0.0677,0.0681,544957.0],["1964-06-01",0.0675,0.0675,0.0661,0.0667,1089914.0],["1964-06-02",0.0663,0.0663,0.0655,0.0661,1284541.0],["1964-06-03",0.0661,0.0673,0.0659,0.0663,1479169.0],["1964-06-04",0.0663,0.0663,0.0653,0.0653,1284541.0],["1964-06-05",0.0653,0.0657,0.0653,0.0655,428180.0],["1964-06-08",0.0653,0.0653,0.0641,0.0643,1206690.0],["1964-06-09",0.0643,0.0643,0.061,0.0643,3581145.0],["1964-06-10",0.0643,0.0649,0.0643,0.0645,1167765.0],["1964-06-11",0.0645,0.0657,0.0641,0.0651,5527420.0],["1964-06-12",0.0652,0.0652,0.064,0.064,1050988.0],["1964-06-15",0.0644,0.0654,0.0644,0.0648,2685859.0],["1964-06-16",0.0652,0.0666,0.0652,0.066,2880487.0],["1964-06-17",0.066,0.066,0.0658,0.066,817435.0],["1964-06-18",0.066,0.0676,0.066,0.067,5371718.0],["1964-06-19",0.0668,0.0668,0.066,0.0662,622808.0],["1964-06-22",0.0662,0.0668,0.0656,0.0656,1790573.0],["1964-06-23",0.0656,0.0662,0.0654,0.0654,583882.0],["1964-06-24",0.0654,0.0656,0.0644,0.0644,311404.0],["1964-06-25",0.0644,0.0648,0.064,0.064,739584.0],["1964-06-26",0.064,0.064,0.0636,0.0636,389255.0],["1964-06-29",0.0636,0.064,0.0636,0.0636,389255.0],["1964-06-30",0.0636,0.0636,0.0628,0.0632,1167765.0],["1964-07-01",0.0636,0.0656,0.0636,0.0656,973137.0],["1964-07-02",0.066,0.0668,0.066,0.0668,1206690.0],["1964-07-06",0.0668,0.0676,0.0666,0.0676,1868424.0],["1964-07-07",0.0676,0.0687,0.0676,0.0684,2374455.0],["1964-07-08",0.0684,0.0684,0.068,0.0684,350329.0],["1964-07-09",0.0684,0.0689,0.068,0.068,739584.0],["1964-07-10",0.068,0.0689,0.0676,0.0678,661733.0],["1964-07-13",0.0682,0.0697,0.0682,0.0697,1362392.0],["1964-07-14",0.0699,0.0703,0.0699,0.0701,778510.0],["1964-07-15",0.0701,0.0717,0.0697,0.0709,1634871.0],["1964-07-16",0.0709,0.0715,0.0709,0.0709,817435.0],["1964-07-17",0.0709,0.0709,0.0703,0.0703,389255.0],["1964-07-20",0.0703,0.0705,0.0697,0.0701,467106.0],["1964-07-21",0.0701,0.0707,0.0699,0.0699,700659.0],["1964-07-22",0.0699,0.0699,0.0693,0.0693,389255.0],["1964-07-23",0.0693,0.0693,0.068,0.0682,506031.0],["1964-07-24",0.068,0.068,0.068,0.068,77851.0],["1964-07-27",0.0682,0.0689,0.0682,0.0682,350329.0],["1964-07-28",0.0682,0.0693,0.0678,0.0691,428180.0],["1964-07-29",0.0687,0.0687,0.0676,0.0676,583882.0],["1964-07-30",0.0676,0.0676,0.066,0.0664,817435.0],["1964-07-31",0.0664,0.067,0.0664,0.0664,350329.0],["1964-08-03",0.0664,0.068,0.0664,0.0664,895286.0],["1964-08-04",0.066,0.066,0.0644,0.0644,739584.0],["1964-08-05",0.0644,0.0648,0.0632,0.0644,1012063.0],["1964-08-06",0.0644,0.065,0.0638,0.0638,544957.0],["1964-08-07",0.0642,0.0644,0.0642,0.0644,389255.0],["1964-08-10",0.064,0.064,0.0636,0.064,467106.0],["1964-08-11",0.064,0.064,0.063,0.063,622808.0],["1964-08-12",0.0634,0.064,0.0634,0.0638,661733.0],["1964-08-13",0.0638,0.0656,0.0636,0.0654,661733.0],["1964-08-14",0.0654,0.0654,0.0652,0.0652,194627.0],["1964-08-17",0.0652,0.0652,0.0644,0.0644,700659.0],["1964-08-18",0.0644,0.0644,0.0636,0.0644,817435.0],["1964-08-19",0.0644,0.0648,0.0642,0.0644,350329.0],["1964-08-20",0.064,0.064,0.0634,0.0638,350329.0],["1964-08-21",0.0638,0.0638,0.0634,0.0634,233553.0],["1964-08-24",0.0634,0.0652,0.0632,0.0652,817435.0],["1964-08-25",0.0652,0.0656,0.0648,0.0652,467106.0],["1964-08-26",0.0652,0.0652,0.0648,0.0648,155702.0],["1964-08-27",0.0648,0.065,0.0644,0.065,389255.0],["1964-08-28",0.0654,0.0662,0.0654,0.0662,467106.0],["1964-08-31",0.0668,0.0676,0.0668,0.0676,895286.0],["1964-09-01",0.0678,0.0705,0.0678,0.0699,1751647.0],["1964-09-02",0.0705,0.0721,0.0705,0.0719,2179828.0],["1964-09-03",0.0719,0.0721,0.0713,0.0719,1362392.0],["1964-09-04",0.0719,0.0725,0.0711,0.0713,1479169.0],["1964-09-08",0.0713,0.0715,0.0699,0.0699,1206690.0],["1964-09-09",0.0699,0.0709,0.0699,0.0709,1128839.0],["1964-09-10",0.0709,0.0715,0.0703,0.0715,1323467.0],["1964-09-11",0.0717,0.0735,0.0717,0.0733,7473695.0],["1964-09-14",0.0733,0.0737,0.0733,0.0733,1634871.0],["1964-09-15",0.0733,0.0737,0.0725,0.0725,895286.0],["1964-09-16",0.0725,0.0733,0.0721,0.0721,1284541.0],["1964-09-17",0.0721,0.0727,0.0717,0.0717,817435.0],["1964-09-18",0.0717,0.0733,0.0715,0.0727,2257679.0],["1964-09-21",0.0729,0.0743,0.0729,0.0737,1440243.0],["1964-09-22",0.0739,0.0757,0.0739,0.0757,2958338.0],["1964-09-23",0.0757,0.0771,0.0757,0.0771,2763710.0],["1964-09-24",0.0771,0.0773,0.0761,0.0761,1868424.0],["1964-09-25",0.0761,0.0771,0.0757,0.0761,1245616.0],["1964-09-28",0.0761,0.0765,0.0757,0.0761,1323467.0],["1964-09-29",0.0761,0.0765,0.0753,0.0753,1206690.0],["1964-09-30",0.0753,0.0757,0.0749,0.0749,1206690.0],["1964-10-01",0.0749,0.0749,0.0737,0.0741,934212.0],["1964-10-02",0.0741,0.0743,0.0737,0.0739,311404.0],["1964-10-05",0.0737,0.0737,0.0725,0.0725,700659.0],["1964-10-06",0.0725,0.0729,0.0721,0.0725,583882.0],["1964-10-07",0.0727,0.0741,0.0727,0.0741,1089914.0],["1964-10-08",0.0743,0.0749,0.0743,0.0745,506031.0],["1964-10-09",0.0751,0.0767,0.0751,0.0765,1595945.0],["1964-10-12",0.0765,0.0785,0.0765,0.0773,2179828.0],["1964-10-13",0.0773,0.0789,0.0773,0.0787,2024126.0],["1964-10-14",0.0787,0.0787,0.0779,0.0785,1167765.0],["1964-10-15",0.0779,0.0779,0.0741,0.0757,2101977.0],["1964-10-16",0.0761,0.0797,0.0761,0.0793,2958338.0],["1964-10-19",0.0793,0.0813,0.0793,0.0807,3386518.0],["1964-10-20",0.0809,0.0821,0.0809,0.0809,1518094.0],["1964-10-21",0.0809,0.0809,0.0789,0.0797,1401318.0],["1964-10-22",0.0797,0.0801,0.0793,0.0797,661733.0],["1964-10-23",0.0795,0.0795,0.0791,0.0795,506031.0],["1964-10-26",0.0791,0.0791,0.0789,0.0791,544957.0],["1964-10-27",0.0789,0.0789,0.0779,0.0785,895286.0],["1964-10-28",0.0785,0.0789,0.0785,0.0789,622808.0],["1964-10-29",0.0789,0.0789,0.0785,0.0789,467106.0],["1964-10-30",0.0785,0.0785,0.0771,0.0777,739584.0],["1964-11-02",0.0781,0.0787,0.0781,0.0785,506031.0],["1964-11-04",0.0785,0.0785,0.0773,0.0777,428180.0],["1964-11-05",0.0777,0.0777,0.0761,0.0761,544957.0],["1964-11-06",0.0761,0.0761,0.0753,0.0753,817435.0],["1964-11-09",0.0751,0.0751,0.0747,0.0747,389255.0],["1964-11-10",0.0747,0.0761,0.0747,0.0761,622808.0],["1964-11-11",0.0757,0.0757,0.0751,0.0757,506031.0],["1964-11-12",0.0757,0.0765,0.0753,0.0757,583882.0],["1964-11-13",0.0757,0.0761,0.0757,0.0757,194627.0],["1964-11-16",0.0757,0.0765,0.0757,0.0765,506031.0],["1964-11-17",0.0765,0.0779,0.0765,0.0777,817435.0],["1964-11-18",0.0777,0.0785,0.0773,0.0781,934212.0],["1964-11-19",0.0781,0.0789,0.0781,0.0787,389255.0],["1964-11-20",0.0783,0.0783,0.0777,0.0777,194627.0],["1964-11-23",0.0777,0.0781,0.0773,0.0773,194627.0],["1964-11-24",0.0769,0.0769,0.0767,0.0767,155702.0],["1964-11-25",0.0767,0.0771,0.0765,0.0765,272478.0],["1964-11-27",0.0765,0.0765,0.0753,0.0757,583882.0],["1964-11-30",0.073,0.073,0.0722,0.0724,311404.0],["1964-12-01",0.0718,0.0718,0.0702,0.0702,700659.0],["1964-12-02",0.0702,0.0728,0.07,0.0726,1595945.0],["1964-12-03",0.0726,0.073,0.0726,0.0726,77851.0],["1964-12-04",0.073,0.074,0.073,0.074,778510.0],["1964-12-07",0.0746,0.0751,0.0746,0.0746,622808.0],["1964-12-08",0.0746,0.0751,0.0742,0.0751,428180.0],["1964-12-09",0.0751,0.0753,0.0738,0.0738,428180.0],["1964-12-10",0.0734,0.0734,0.0722,0.0724,895286.0],["1964-12-11",0.0724,0.0724,0.0718,0.0718,583882.0],["1964-12-14",0.0718,0.072,0.0718,0.072,272478.0],["1964-12-15",0.0718,0.0718,0.0714,0.0714,311404.0],["1964-12-16",0.0714,0.0718,0.0714,0.0718,155702.0],["1964-12-17",0.0722,0.0738,0.0722,0.0738,428180.0],["1964-12-18",0.0742,0.0751,0.0742,0.0746,389255.0],["1964-12-21",0.0746,0.0746,0.073,0.073,350329.0],["1964-12-22",0.073,0.0734,0.0726,0.0734,389255.0],["1964-12-23",0.0738,0.0755,0.0738,0.0755,739584.0],["1964-12-24",0.0751,0.0751,0.0742,0.0742,194627.0],["1964-12-28",0.0742,0.0742,0.073,0.0738,506031.0],["1964-12-29",0.0738,0.0742,0.073,0.0734,1518094.0],["1964-12-30",0.0734,0.074,0.0732,0.0734,506031.0],["1964-12-31",0.0734,0.074,0.0734,0.0734,583882.0],["1965-01-04",0.0738,0.0746,0.0738,0.0746,467106.0],["1965-01-05",0.0748,0.0771,0.0748,0.0767,1128839.0],["1965-01-06",0.0769,0.0787,0.0769,0.0783,1557020.0],["1965-01-07",0.0791,0.0805,0.0791,0.0797,2179828.0],["1965-01-08",0.0797,0.0799,0.0779,0.0779,661733.0],["1965-01-11",0.0775,0.0775,0.0771,0.0775,622808.0],["1965-01-12",0.0775,0.0779,0.0775,0.0777,350329.0],["1965-01-13",0.0777,0.0783,0.0773,0.0783,544957.0],["1965-01-14",0.0783,0.0785,0.0779,0.0783,311404.0],["1965-01-15",0.0783,0.0785,0.0771,0.0771,583882.0],["1965-01-18",0.0775,0.0783,0.0775,0.0775,467106.0],["1965-01-19",0.0775,0.0775,0.0773,0.0773,194627.0],["1965-01-20",0.0773,0.0773,0.0767,0.0771,428180.0],["1965-01-21",0.0769,0.0769,0.0759,0.0759,467106.0],["1965-01-22",0.0759,0.0759,0.0753,0.0759,700659.0],["1965-01-25",0.0759,0.0767,0.0759,0.0765,544957.0],["1965-01-26",0.0765,0.0773,0.0763,0.0767,700659.0],["1965-01-27",0.0769,0.0779,0.0769,0.0775,856361.0],["1965-01-28",0.0775,0.0779,0.0769,0.0775,428180.0],["1965-01-29",0.0783,0.0787,0.0783,0.0783,778510.0],["1965-02-01",0.0783,0.0807,0.0783,0.0807,4748910.0],["1965-02-02",0.0807,0.0815,0.0799,0.0807,2413381.0],["1965-02-03",0.0807,0.0829,0.0801,0.0829,4632134.0],["1965-02-04",0.0829,0.0835,0.0821,0.0827,2724785.0],["1965-02-05",0.0823,0.0823,0.0815,0.0817,817435.0],["1965-02-08",0.0817,0.0819,0.0811,0.0817,1050988.0],["1965-02-09",0.0819,0.0855,0.0819,0.0855,4593208.0],["1965-02-10",0.0855,0.0855,0.0823,0.0827,3191891.0],["1965-02-11",0.0827,0.0839,0.0823,0.0823,1712722.0],["1965-02-12",0.0823,0.0835,0.0823,0.0835,817435.0],["1965-02-15",0.0835,0.0839,0.0835,0.0839,544957.0],["1965-02-16",0.0839,0.0843,0.0839,0.0839,350329.0],["1965-02-17",0.0839,0.0843,0.0839,0.0839,817435.0],["1965-02-18",0.0839,0.0839,0.0839,0.0839,272478.0],["1965-02-19",0.0839,0.0847,0.0839,0.0847,194627.0],["1965-02-23",0.0843,0.0843,0.0839,0.0839,467106.0],["1965-02-24",0.0845,0.087,0.0845,0.0868,1985200.0],["1965-02-25",0.087,0.088,0.087,0.0876,1362392.0],["1965-02-26",0.0876,0.0888,0.0876,0.0888,2296604.0],["1965-03-01",0.0888,0.092,0.0886,0.0916,3970400.0],["1965-03-02",0.0916,0.0928,0.0906,0.092,1479169.0],["1965-03-03",0.092,0.0924,0.0916,0.092,934212.0],["1965-03-04",0.092,0.0924,0.0914,0.0914,1245616.0],["1965-03-05",0.0908,0.0908,0.088,0.09,2257679.0],["1965-03-08",0.09,0.0904,0.0896,0.0896,5722048.0],["1965-03-09",0.0896,0.0896,0.0892,0.0892,389255.0],["1965-03-10",0.0892,0.0896,0.0892,0.0896,895286.0],["1965-03-11",0.0896,0.0904,0.089,0.09,1167765.0],["1965-03-12",0.0901,0.091,0.0901,0.091,311404.0],["1965-03-15",0.0912,0.0922,0.0912,0.0922,739584.0],["1965-03-16",0.0922,0.0924,0.0918,0.0924,544957.0],["1965-03-17",0.0924,0.0926,0.092,0.0926,817435.0],["1965-03-18",0.0926,0.093,0.0926,0.0926,661733.0],["1965-03-19",0.0924,0.0924,0.0922,0.0922,350329.0],["1965-03-22",0.0922,0.0926,0.092,0.092,739584.0],["1965-03-23",0.092,0.0924,0.0916,0.0916,817435.0],["1965-03-24",0.0916,0.0922,0.0905,0.0905,2530157.0],["1965-03-25",0.0905,0.0905,0.0901,0.0903,350329.0],["1965-03-26",0.0903,0.0903,0.0895,0.0895,506031.0],["1965-03-29",0.0895,0.0895,0.0889,0.0889,544957.0],["1965-03-30",0.0885,0.0885,0.0877,0.0877,583882.0],["1965-03-31",0.0873,0.0873,0.0857,0.0869,895286.0],["1965-04-01",0.0869,0.0873,0.0869,0.0869,233553.0],["1965-04-02",0.0869,0.0871,0.0869,0.0871,155702.0],["1965-04-05",0.0875,0.0881,0.0875,0.0879,544957.0],["1965-04-06",0.0875,0.0875,0.0859,0.0865,817435.0],["1965-04-07",0.0863,0.0863,0.0849,0.0849,661733.0],["1965-04-08",0.0851,0.0865,0.0851,0.0857,661733.0],["1965-04-09",0.0857,0.0865,0.0857,0.0857,583882.0],["1965-04-12",0.0863,0.0879,0.0863,0.0877,934212.0],["1965-04-13",0.0877,0.0893,0.0877,0.0889,973137.0],["1965-04-14",0.0889,0.0897,0.0885,0.0895,1012063.0],["1965-04-15",0.0895,0.0897,0.0891,0.0895,467106.0],["1965-04-19",0.0895,0.0895,0.0889,0.0889,272478.0],["1965-04-20",0.0889,0.0901,0.0889,0.0893,1167765.0],["1965-04-21",0.0893,0.0905,0.0893,0.0905,544957.0],["1965-04-22",0.0905,0.0905,0.0899,0.0901,389255.0],["1965-04-23",0.0901,0.0903,0.0893,0.0895,700659.0],["1965-04-26",0.0895,0.0901,0.0893,0.0901,467106.0],["1965-04-27",0.0901,0.0905,0.0899,0.0903,622808.0],["1965-04-28",0.0897,0.0897,0.0889,0.0895,311404.0],["1965-04-29",0.0895,0.0901,0.0889,0.0899,817435.0],["1965-04-30",0.0899,0.0903,0.0889,0.0889,934212.0],["1965-05-03",0.0889,0.0897,0.0885,0.0891,700659.0],["1965-05-04",0.0891,0.0893,0.0885,0.0893,389255.0],["1965-05-05",0.0893,0.0893,0.0889,0.0889,233553.0],["1965-05-06",0.0889,0.091,0.0885,0.091,1245616.0],["1965-05-07",0.091,0.0918,0.091,0.0914,973137.0],["1965-05-10",0.0916,0.092,0.0916,0.092,116776.0],["1965-05-11",0.0918,0.0918,0.091,0.0912,311404.0],["1965-05-12",0.0912,0.0914,0.0907,0.0914,350329.0],["1965-05-13",0.0914,0.0922,0.0907,0.0916,661733.0],["1965-05-14",0.0916,0.0926,0.0912,0.0926,1673796.0],["1965-05-17",0.0926,0.0942,0.0926,0.0938,1206690.0],["1965-05-18",0.0938,0.0954,0.0934,0.0946,1557020.0],["1965-05-19",0.0946,0.0954,0.0946,0.0946,895286.0],["1965-05-20",0.0942,0.0942,0.0934,0.0938,700659.0],["1965-05-21",0.0938,0.0942,0.0926,0.0928,661733.0],["1965-05-24",0.0928,0.0934,0.0914,0.0914,817435.0],["1965-05-25",0.0914,0.0926,0.091,0.0922,467106.0],["1965-05-26",0.0922,0.0926,0.0914,0.0914,233553.0],["1965-05-27",0.091,0.091,0.0897,0.0901,700659.0],["1965-05-28",0.0901,0.0914,0.0901,0.0914,350329.0],["1965-06-01",0.0914,0.0928,0.091,0.091,1284541.0],["1965-06-02",0.091,0.091,0.0881,0.0885,1012063.0],["1965-06-03",0.0885,0.0893,0.0885,0.0885,311404.0],["1965-06-04",0.0881,0.0881,0.0877,0.0881,272478.0],["1965-06-07",0.0881,0.0881,0.0877,0.0881,116776.0],["1965-06-08",0.0879,0.0879,0.0849,0.0849,778510.0],["1965-06-09",0.0849,0.0861,0.0845,0.0853,817435.0],["1965-06-10",0.0849,0.0849,0.0841,0.0841,583882.0],["1965-06-11",0.0842,0.0853,0.0842,0.0842,622808.0],["1965-06-14",0.0842,0.0855,0.0814,0.0814,739584.0],["1965-06-15",0.0814,0.0838,0.081,0.0838,1089914.0],["1965-06-16",0.0838,0.0846,0.083,0.0838,700659.0],["1965-06-17",0.0838,0.0842,0.0832,0.0832,389255.0],["1965-06-18",0.0832,0.0838,0.0826,0.0826,311404.0],["1965-06-21",0.0822,0.0822,0.0812,0.0816,2374455.0],["1965-06-22",0.0816,0.0822,0.081,0.081,700659.0],["1965-06-23",0.0798,0.0798,0.0782,0.0792,2452306.0],["1965-06-24",0.0786,0.0786,0.0774,0.0774,544957.0],["1965-06-25",0.0774,0.0778,0.0765,0.077,817435.0],["1965-06-28",0.077,0.078,0.0753,0.0753,895286.0],["1965-06-29",0.0753,0.0765,0.0713,0.0741,1479169.0],["1965-06-30",0.0751,0.0774,0.0751,0.0774,895286.0],["1965-07-01",0.0774,0.0782,0.0765,0.0782,856361.0],["1965-07-02",0.0782,0.079,0.0778,0.079,272478.0],["1965-07-06",0.0796,0.0802,0.0796,0.0798,350329.0],["1965-07-07",0.0798,0.0806,0.0794,0.0806,544957.0],["1965-07-08",0.081,0.0826,0.081,0.0822,973137.0],["1965-07-09",0.0826,0.083,0.0826,0.083,428180.0],["1965-07-12",0.0826,0.0826,0.0816,0.082,389255.0],["1965-07-13",0.0822,0.083,0.0822,0.083,1634871.0],["1965-07-14",0.083,0.083,0.0826,0.0826,116776.0],["1965-07-15",0.0826,0.083,0.0822,0.0822,155702.0],["1965-07-16",0.0822,0.0822,0.0822,0.0822,116776.0],["1965-07-19",0.0826,0.083,0.0826,0.0826,389255.0],["1965-07-20",0.0826,0.083,0.0822,0.0822,2335530.0],["1965-07-21",0.0822,0.0822,0.0814,0.0814,739584.0],["1965-07-22",0.081,0.081,0.081,0.081,1128839.0],["1965-07-23",0.081,0.081,0.0806,0.081,739584.0],["1965-07-26",0.081,0.0812,0.0808,0.0812,389255.0],["1965-07-27",0.0806,0.0806,0.0806,0.0806,194627.0],["1965-07-28",0.0806,0.0806,0.0806,0.0806,389255.0],["1965-07-29",0.081,0.081,0.081,0.081,77851.0],["1965-07-30",0.0814,0.083,0.0814,0.083,895286.0],["1965-08-02",0.083,0.083,0.0818,0.0818,233553.0],["1965-08-03",0.083,0.0842,0.083,0.0838,856361.0],["1965-08-04",0.0838,0.0846,0.083,0.083,583882.0],["1965-08-05",0.083,0.0836,0.083,0.083,428180.0],["1965-08-06",0.083,0.083,0.082,0.0826,1790573.0],["1965-08-09",0.0826,0.0834,0.0822,0.0826,934212.0],["1965-08-10",0.0826,0.0834,0.0822,0.0834,2646934.0],["1965-08-11",0.0828,0.0828,0.0826,0.0826,661733.0],["1965-08-12",0.0828,0.083,0.0828,0.083,272478.0],["1965-08-13",0.083,0.0834,0.0828,0.0834,428180.0],["1965-08-16",0.0834,0.084,0.0834,0.084,272478.0],["1965-08-17",0.084,0.084,0.0838,0.084,272478.0],["1965-08-18",0.084,0.0844,0.0836,0.0836,2608008.0],["1965-08-19",0.0836,0.0842,0.0834,0.0834,622808.0],["1965-08-20",0.0834,0.084,0.0834,0.0836,506031.0],["1965-08-23",0.0834,0.0834,0.083,0.083,934212.0],["1965-08-24",0.083,0.0834,0.0826,0.0826,2296604.0],["1965-08-25",0.0822,0.0822,0.0806,0.0806,583882.0],["1965-08-26",0.0806,0.081,0.0806,0.081,583882.0],["1965-08-27",0.0806,0.0806,0.0798,0.0798,428180.0],["1965-08-30",0.0798,0.0806,0.0794,0.0794,350329.0],["1965-08-31",0.0794,0.0796,0.0794,0.0794,194627.0],["1965-09-01",0.0794,0.0794,0.0788,0.0788,467106.0],["1965-09-02",0.079,0.0794,0.079,0.0792,311404.0],["1965-09-03",0.0794,0.0798,0.0794,0.0794,350329.0],["1965-09-07",0.0794,0.0794,0.0788,0.0788,428180.0],["1965-09-08",0.0788,0.0794,0.0784,0.079,661733.0],["1965-09-09",0.079,0.0794,0.0784,0.0784,272478.0],["1965-09-10",0.0785,0.0785,0.0779,0.0779,194627.0],["1965-09-13",0.0779,0.0795,0.0779,0.0795,583882.0],["1965-09-14",0.08,0.081,0.08,0.08,583882.0],["1965-09-15",0.0808,0.0812,0.0808,0.0812,233553.0],["1965-09-16",0.081,0.081,0.0797,0.08,583882.0],["1965-09-17",0.08,0.081,0.0791,0.0808,4437506.0],["1965-09-20",0.081,0.0818,0.081,0.0816,1284541.0],["1965-09-21",0.0816,0.0818,0.0804,0.0804,506031.0],["1965-09-22",0.0804,0.0814,0.0804,0.0812,778510.0],["1965-09-23",0.0812,0.0818,0.0804,0.0804,1012063.0],["1965-09-24",0.0804,0.0808,0.08,0.08,700659.0],["1965-09-27",0.08,0.081,0.0795,0.0795,817435.0],["1965-09-28",0.0795,0.0802,0.0795,0.0795,428180.0],["1965-09-29",0.0795,0.0804,0.0787,0.0787,583882.0],["1965-09-30",0.0793,0.0818,0.0793,0.0812,2063051.0],["1965-10-01",0.0812,0.0812,0.08,0.0812,1128839.0],["1965-10-04",0.0812,0.0812,0.0804,0.0812,661733.0],["1965-10-05",0.0808,0.0808,0.0795,0.08,661733.0],["1965-10-06",0.0795,0.0795,0.0787,0.0791,583882.0],["1965-10-07",0.0795,0.08,0.0795,0.08,467106.0],["1965-10-08",0.0804,0.0812,0.0804,0.0808,856361.0],["1965-10-11",0.0808,0.0812,0.08,0.0812,2257679.0],["1965-10-12",0.0812,0.0812,0.0802,0.0802,1050988.0],["1965-10-13",0.0802,0.0808,0.0802,0.0808,194627.0],["1965-10-14",0.0808,0.0808,0.0802,0.0804,583882.0],["1965-10-15",0.0804,0.0832,0.0804,0.0832,3658996.0],["1965-10-18",0.0832,0.0846,0.0832,0.0836,1790573.0],["1965-10-19",0.0836,0.0842,0.0828,0.0832,973137.0],["1965-10-20",0.0832,0.0834,0.0824,0.0828,2724785.0],["1965-10-21",0.0834,0.084,0.0834,0.0836,1012063.0],["1965-10-22",0.0836,0.0844,0.0836,0.0836,1206690.0],["1965-10-25",0.0844,0.0869,0.0844,0.0869,3931475.0],["1965-10-26",0.0869,0.0905,0.0869,0.0887,5138165.0],["1965-10-27",0.0887,0.0889,0.086,0.086,1595945.0],["1965-10-28",0.086,0.086,0.084,0.0856,1245616.0],["1965-10-29",0.0856,0.086,0.0856,0.0858,778510.0],["1965-11-01",0.0858,0.086,0.0852,0.0858,700659.0],["1965-11-03",0.0856,0.0856,0.0852,0.0856,389255.0],["1965-11-04",0.0852,0.0852,0.0848,0.0852,895286.0],["1965-11-05",0.0848,0.0848,0.0848,0.0848,506031.0],["1965-11-08",0.0848,0.0854,0.0844,0.0844,895286.0],["1965-11-09",0.0844,0.0848,0.084,0.0848,1829498.0],["1965-11-10",0.0873,0.0895,0.0873,0.0881,2646934.0],["1965-11-11",0.0881,0.0925,0.0881,0.0917,3347592.0],["1965-11-12",0.0917,0.0933,0.0911,0.0923,5488495.0],["1965-11-15",0.0923,0.094,0.0923,0.0925,4554283.0],["1965-11-16",0.0925,0.0931,0.0893,0.0893,2413381.0],["1965-11-17",0.0893,0.0901,0.0887,0.0887,1128839.0],["1965-11-18",0.0893,0.0905,0.0893,0.0905,1362392.0],["1965-11-19",0.0905,0.0915,0.0895,0.0895,1284541.0],["1965-11-22",0.0895,0.0905,0.0895,0.0897,1128839.0],["1965-11-23",0.0897,0.0901,0.0889,0.0893,856361.0],["1965-11-24",0.0893,0.0897,0.0887,0.0887,700659.0],["1965-11-26",0.0866,0.0866,0.0858,0.0866,739584.0],["1965-11-29",0.0866,0.0866,0.085,0.085,1595945.0],["1965-11-30",0.085,0.0856,0.0838,0.084,2218753.0],["1965-12-01",0.084,0.0846,0.0831,0.0844,2880487.0],["1965-12-02",0.0846,0.0852,0.0846,0.0852,1089914.0],["1965-12-03",0.0862,0.087,0.0862,0.0866,2024126.0],["1965-12-06",0.0866,0.0874,0.0834,0.0874,1440243.0],["1965-12-07",0.0874,0.0886,0.087,0.0882,6811961.0],["1965-12-08",0.0886,0.0909,0.0886,0.0894,3425443.0],["1965-12-09",0.0897,0.0923,0.0897,0.0919,2724785.0],["1965-12-10",0.0927,0.0939,0.0927,0.0933,1907349.0],["1965-12-13",0.0933,0.0947,0.0931,0.0947,1634871.0],["1965-12-14",0.096,0.0972,0.096,0.0972,2997263.0],["1965-12-15",0.0972,0.0972,0.0941,0.0951,1634871.0],["1965-12-16",0.0949,0.0949,0.0923,0.0945,1128839.0],["1965-12-17",0.0945,0.0955,0.0931,0.0933,1595945.0],["1965-12-20",0.0933,0.0939,0.0933,0.0933,661733.0],["1965-12-21",0.0935,0.0943,0.0935,0.0943,1245616.0],["1965-12-22",0.0943,0.0968,0.0943,0.0953,2101977.0],["1965-12-23",0.0953,0.0953,0.0943,0.0943,661733.0],["1965-12-27",0.0943,0.0951,0.0943,0.0943,778510.0],["1965-12-28",0.0943,0.0943,0.0929,0.0939,973137.0],["1965-12-29",0.0939,0.0943,0.0939,0.0943,895286.0],["1965-12-30",0.0943,0.0988,0.0943,0.0972,4126102.0],["1965-12-31",0.0972,0.0976,0.0955,0.0964,1673796.0],["1966-01-03",0.0964,0.0972,0.096,0.0972,1089914.0],["1966-01-04",0.0972,0.0984,0.0968,0.0972,3114040.0],["1966-01-05",0.0972,0.098,0.0972,0.0972,506031.0],["1966-01-06",0.0976,0.0986,0.0976,0.098,1284541.0],["1966-01-07",0.098,0.0984,0.0972,0.0972,1673796.0],["1966-01-10",0.0972,0.098,0.097,0.0974,622808.0],["1966-01-11",0.0974,0.098,0.0974,0.0974,1012063.0],["1966-01-12",0.0974,0.0976,0.0962,0.0964,1362392.0],["1966-01-13",0.0964,0.0972,0.0955,0.0955,1284541.0],["1966-01-14",0.0955,0.0964,0.0947,0.0964,739584.0],["1966-01-17",0.097,0.0996,0.097,0.0976,3931475.0],["1966-01-18",0.0976,0.0976,0.097,0.0972,1595945.0],["1966-01-19",0.0972,0.0972,0.0939,0.0943,2218753.0],["1966-01-20",0.0943,0.0953,0.0939,0.0947,778510.0],["1966-01-21",0.0951,0.097,0.0951,0.0966,1829498.0],["1966-01-24",0.0968,0.098,0.0968,0.098,1050988.0],["1966-01-25",0.098,0.0986,0.098,0.0984,1012063.0],["1966-01-26",0.0984,0.1,0.0984,0.0984,1829498.0],["1966-01-27",0.0984,0.0992,0.0974,0.0976,4165028.0],["1966-01-28",0.0976,0.0976,0.0964,0.0964,544957.0],["1966-01-31",0.0966,0.098,0.0966,0.098,856361.0],["1966-02-01",0.098,0.0984,0.0951,0.0955,1206690.0],["1966-02-02",0.0955,0.0968,0.0935,0.096,1946275.0],["1966-02-03",0.096,0.0972,0.096,0.096,817435.0],["1966-02-04",0.096,0.0966,0.0955,0.0962,428180.0],["1966-02-07",0.0955,0.0955,0.0947,0.0947,544957.0],["1966-02-08",0.0947,0.0964,0.0943,0.0947,1401318.0],["1966-02-09",0.0951,0.098,0.0951,0.097,1712722.0],["1966-02-10",0.097,0.0976,0.097,0.0974,2685859.0],["1966-02-11",0.0974,0.098,0.097,0.0976,4165028.0],["1966-02-14",0.0976,0.0976,0.0964,0.0976,1634871.0],["1966-02-15",0.0976,0.0976,0.0966,0.0974,506031.0],["1966-02-16",0.0974,0.0974,0.0958,0.0958,661733.0],["1966-02-17",0.0958,0.0964,0.0943,0.0943,622808.0],["1966-02-18",0.0941,0.0941,0.0929,0.0935,778510.0],["1966-02-21",0.0937,0.0947,0.0937,0.0937,817435.0],["1966-02-23",0.0937,0.0943,0.0919,0.0927,1128839.0],["1966-02-24",0.0923,0.0923,0.0903,0.0903,1050988.0],["1966-02-25",0.0907,0.0911,0.0907,0.0909,1245616.0],["1966-02-28",0.0909,0.0911,0.0894,0.0894,1323467.0],["1966-03-01",0.089,0.089,0.0878,0.0878,2179828.0],["1966-03-02",0.0878,0.0882,0.0866,0.087,1089914.0],["1966-03-03",0.0866,0.0866,0.0854,0.0864,2763710.0],["1966-03-04",0.0864,0.0878,0.0864,0.0878,1089914.0],["1966-03-07",0.087,0.087,0.0858,0.0862,1751647.0],["1966-03-08",0.0862,0.0862,0.0838,0.0862,2413381.0],["1966-03-09",0.0864,0.0876,0.0864,0.0872,544957.0],["1966-03-10",0.0872,0.0886,0.0866,0.0866,973137.0],["1966-03-11",0.0866,0.0876,0.086,0.086,2218753.0],["1966-03-14",0.086,0.0868,0.0855,0.086,2802636.0],["1966-03-15",0.086,0.086,0.0851,0.0855,1323467.0],["1966-03-16",0.0855,0.086,0.0855,0.086,544957.0],["1966-03-17",0.086,0.0864,0.0855,0.0855,1323467.0],["1966-03-18",0.0857,0.0896,0.0857,0.0896,4048251.0],["1966-03-21",0.0896,0.0917,0.0896,0.09,4554283.0],["1966-03-22",0.0904,0.0925,0.0904,0.0908,1634871.0],["1966-03-23",0.0908,0.0917,0.09,0.09,700659.0],["1966-03-24",0.09,0.0917,0.09,0.0908,739584.0],["1966-03-25",0.0908,0.0912,0.0884,0.0884,895286.0],["1966-03-28",0.088,0.088,0.0855,0.0855,1712722.0],["1966-03-29",0.0857,0.0868,0.0857,0.086,1595945.0],["1966-03-30",0.086,0.0864,0.086,0.086,311404.0],["1966-03-31",0.086,0.0864,0.0855,0.0864,544957.0],["1966-04-01",0.0864,0.0864,0.0855,0.0855,467106.0],["1966-04-04",0.0862,0.087,0.0862,0.0866,622808.0],["1966-04-05",0.0868,0.0888,0.0868,0.0888,4865687.0],["1966-04-06",0.0888,0.0894,0.0886,0.0892,1089914.0],["1966-04-07",0.0892,0.0904,0.0888,0.0896,2218753.0],["1966-04-11",0.0896,0.0904,0.0896,0.09,1128839.0],["1966-04-12",0.09,0.09,0.088,0.088,1634871.0],["1966-04-13",0.088,0.0886,0.0872,0.088,934212.0],["1966-04-14",0.088,0.09,0.088,0.0888,3269742.0],["1966-04-15",0.0892,0.0945,0.0892,0.0945,4359655.0],["1966-04-18",0.0945,0.0959,0.0935,0.0945,2958338.0],["1966-04-19",0.0941,0.0941,0.0931,0.0933,583882.0],["1966-04-20",0.0933,0.0937,0.0925,0.0925,1362392.0],["1966-04-21",0.0921,0.0921,0.0904,0.0904,1518094.0],["1966-04-22",0.0904,0.0925,0.0904,0.0921,817435.0],["1966-04-25",0.0921,0.0927,0.0904,0.0904,1985200.0],["1966-04-26",0.0912,0.0921,0.0912,0.0912,895286.0],["1966-04-27",0.0915,0.0925,0.0915,0.0925,934212.0],["1966-04-28",0.0925,0.0929,0.0908,0.0923,934212.0],["1966-04-29",0.0925,0.0933,0.0925,0.0931,661733.0],["1966-05-02",0.0931,0.0941,0.0925,0.0929,1634871.0],["1966-05-03",0.0925,0.0925,0.0908,0.0908,661733.0],["1966-05-04",0.0904,0.0904,0.0892,0.0904,1128839.0],["1966-05-05",0.09,0.09,0.0874,0.088,1440243.0],["1966-05-06",0.088,0.088,0.0868,0.088,1634871.0],["1966-05-09",0.088,0.0884,0.0855,0.0855,2296604.0],["1966-05-10",0.0855,0.0876,0.0855,0.086,1206690.0],["1966-05-11",0.086,0.0868,0.0855,0.0855,778510.0],["1966-05-12",0.0855,0.0864,0.0847,0.0847,1518094.0],["1966-05-13",0.0847,0.0868,0.0835,0.0855,1712722.0],["1966-05-16",0.0855,0.086,0.0847,0.0847,817435.0],["1966-05-17",0.0847,0.0847,0.0819,0.0819,1089914.0],["1966-05-18",0.0819,0.0837,0.0819,0.0835,1479169.0],["1966-05-19",0.0835,0.0839,0.0831,0.0835,544957.0],["1966-05-20",0.0835,0.0835,0.0829,0.0829,467106.0],["1966-05-23",0.0829,0.0833,0.0827,0.0833,428180.0],["1966-05-24",0.0833,0.0845,0.0833,0.0843,622808.0],["1966-05-25",0.0843,0.0851,0.0839,0.0847,583882.0],["1966-05-26",0.0847,0.0847,0.0835,0.0835,622808.0],["1966-05-27",0.0837,0.0855,0.0837,0.0843,467106.0],["1966-05-31",0.0841,0.0841,0.0827,0.0835,895286.0],["1966-06-01",0.0835,0.0839,0.0835,0.0839,155702.0],["1966-06-02",0.0839,0.0839,0.0835,0.0835,194627.0],["1966-06-03",0.0835,0.0843,0.0835,0.0835,116776.0],["1966-06-06",0.0839,0.0851,0.0839,0.0843,389255.0],["1966-06-07",0.0843,0.0847,0.0835,0.0839,233553.0],["1966-06-08",0.0847,0.0884,0.0847,0.0872,1673796.0],["1966-06-09",0.088,0.0896,0.088,0.088,1128839.0],["1966-06-10",0.0882,0.089,0.0865,0.0865,778510.0],["1966-06-13",0.0865,0.0873,0.0861,0.0861,311404.0],["1966-06-14",0.0865,0.0869,0.0865,0.0867,311404.0],["1966-06-15",0.0869,0.0886,0.0869,0.0875,1089914.0],["1966-06-16",0.0873,0.0873,0.0865,0.0873,389255.0],["1966-06-17",0.0877,0.089,0.0877,0.089,934212.0],["1966-06-20",0.089,0.0892,0.0886,0.0892,194627.0],["1966-06-21",0.0892,0.0892,0.0888,0.089,272478.0],["1966-06-22",0.089,0.0894,0.0886,0.0886,1245616.0],["1966-06-23",0.0888,0.0906,0.0888,0.0894,1206690.0],["1966-06-24",0.0894,0.0906,0.0882,0.0882,895286.0],["1966-06-27",0.0879,0.0879,0.0877,0.0877,233553.0],["1966-06-28",0.0873,0.0873,0.0869,0.0869,389255.0],["1966-06-29",0.0873,0.0882,0.0865,0.0865,428180.0],["1966-06-30",0.0865,0.0877,0.0865,0.0869,428180.0],["1966-07-01",0.0869,0.0873,0.0865,0.0865,155702.0],["1966-07-05",0.0861,0.0861,0.0861,0.0861,155702.0],["1966-07-06",0.0865,0.0869,0.0865,0.0865,233553.0],["1966-07-07",0.0865,0.0877,0.0865,0.0873,506031.0],["1966-07-08",0.0873,0.0877,0.0873,0.0873,428180.0],["1966-07-11",0.0873,0.0873,0.0871,0.0873,116776.0],["1966-07-12",0.0873,0.0877,0.0869,0.0869,272478.0],["1966-07-13",0.0865,0.0865,0.0859,0.0859,506031.0],["1966-07-14",0.0859,0.0873,0.0859,0.0873,506031.0],["1966-07-15",0.0873,0.0873,0.0865,0.0869,506031.0],["1966-07-18",0.0869,0.0877,0.0869,0.0873,583882.0],["1966-07-19",0.0873,0.0873,0.0857,0.0859,389255.0],["1966-07-20",0.0859,0.0861,0.0851,0.0857,272478.0],["1966-07-21",0.0853,0.0853,0.0847,0.0847,973137.0],["1966-07-22",0.0847,0.0853,0.0847,0.0847,272478.0],["1966-07-25",0.0847,0.0853,0.0833,0.0833,622808.0],["1966-07-26",0.0833,0.0849,0.0833,0.0839,661733.0],["1966-07-27",0.0841,0.0855,0.0841,0.0855,467106.0],["1966-07-28",0.0865,0.0877,0.0865,0.0877,895286.0],["1966-07-29",0.0877,0.0877,0.0855,0.0855,506031.0],["1966-08-01",0.0849,0.0849,0.0841,0.0841,389255.0],["1966-08-02",0.0841,0.0845,0.0833,0.0837,272478.0],["1966-08-03",0.0837,0.0837,0.0833,0.0837,583882.0],["1966-08-04",0.0833,0.0833,0.0828,0.0833,194627.0],["1966-08-05",0.0833,0.0833,0.0824,0.0826,583882.0],["1966-08-08",0.0826,0.0826,0.0824,0.0824,272478.0],["1966-08-09",0.0824,0.0826,0.082,0.082,272478.0],["1966-08-10",0.082,0.082,0.0816,0.0816,506031.0],["1966-08-11",0.0814,0.0814,0.0812,0.0812,428180.0],["1966-08-12",0.0808,0.0808,0.0798,0.0798,700659.0],["1966-08-15",0.0814,0.0814,0.08,0.0808,856361.0],["1966-08-16",0.0804,0.0804,0.0792,0.0792,856361.0],["1966-08-17",0.0792,0.0792,0.0792,0.0792,467106.0],["1966-08-18",0.0798,0.0798,0.0782,0.0782,661733.0],["1966-08-19",0.0784,0.0784,0.0759,0.0759,622808.0],["1966-08-22",0.0751,0.0751,0.0745,0.0747,467106.0],["1966-08-23",0.0745,0.0745,0.0735,0.0735,622808.0],["1966-08-24",0.0735,0.0751,0.0735,0.0751,622808.0],["1966-08-25",0.0751,0.0757,0.0737,0.0737,311404.0],["1966-08-26",0.0726,0.0726,0.071,0.071,934212.0],["1966-08-29",0.0694,0.0694,0.0669,0.0682,817435.0],["1966-08-30",0.0682,0.0696,0.0665,0.0669,2024126.0],["1966-08-31",0.0675,0.0706,0.0675,0.0706,1985200.0],["1966-09-01",0.0706,0.0706,0.0698,0.0706,389255.0],["1966-09-02",0.0706,0.0714,0.0698,0.0706,544957.0],["1966-09-06",0.0706,0.071,0.0702,0.0708,194627.0],["1966-09-07",0.0708,0.0708,0.0696,0.0706,544957.0],["1966-09-08",0.0706,0.0714,0.0694,0.0702,622808.0],["1966-09-09",0.0708,0.072,0.0708,0.0712,233553.0],["1966-09-12",0.0714,0.072,0.0714,0.072,311404.0],["1966-09-13",0.0728,0.0753,0.0728,0.0751,1206690.0],["1966-09-14",0.0751,0.0769,0.0744,0.0769,428180.0],["1966-09-15",0.0769,0.0785,0.0763,0.0763,622808.0],["1966-09-16",0.0769,0.0794,0.0769,0.0794,506031.0],["1966-09-19",0.0794,0.0802,0.0785,0.0785,622808.0],["1966-09-20",0.0785,0.0785,0.0781,0.0781,350329.0],["1966-09-21",0.0777,0.0777,0.0753,0.0753,778510.0],["1966-09-22",0.0753,0.0757,0.0753,0.0757,467106.0],["1966-09-23",0.0761,0.0785,0.0761,0.0765,544957.0],["1966-09-26",0.0761,0.0761,0.0761,0.0761,77851.0],["1966-09-27",0.0759,0.0759,0.0753,0.0753,194627.0],["1966-09-28",0.0749,0.0749,0.0744,0.0749,311404.0],["1966-09-29",0.0744,0.0744,0.0722,0.0722,544957.0],["1966-09-30",0.0728,0.0736,0.0728,0.0736,194627.0],["1966-10-03",0.0736,0.074,0.0722,0.0722,467106.0],["1966-10-04",0.072,0.072,0.0706,0.0712,583882.0],["1966-10-05",0.0712,0.072,0.0712,0.0712,389255.0],["1966-10-06",0.0708,0.0708,0.0699,0.0699,934212.0],["1966-10-07",0.0699,0.0699,0.0671,0.0671,817435.0],["1966-10-10",0.0671,0.0687,0.0671,0.0683,934212.0],["1966-10-11",0.0687,0.0693,0.0687,0.0687,622808.0],["1966-10-12",0.0687,0.072,0.0683,0.072,856361.0],["1966-10-13",0.0728,0.0736,0.0728,0.0736,350329.0],["1966-10-14",0.0736,0.0744,0.0728,0.0728,1089914.0],["1966-10-17",0.0738,0.0744,0.0738,0.074,544957.0],["1966-10-18",0.0749,0.0761,0.0749,0.0761,506031.0],["1966-10-19",0.0761,0.0777,0.0761,0.0769,583882.0],["1966-10-20",0.0769,0.0771,0.0753,0.0753,467106.0],["1966-10-21",0.0753,0.0753,0.0749,0.0749,311404.0],["1966-10-24",0.0761,0.0773,0.0761,0.0773,583882.0],["1966-10-25",0.0777,0.0794,0.0777,0.0789,661733.0],["1966-10-26",0.0794,0.0839,0.0794,0.083,1946275.0],["1966-10-27",0.083,0.0875,0.083,0.0859,3191891.0],["1966-10-28",0.0863,0.09,0.0863,0.09,1712722.0],["1966-10-31",0.09,0.0916,0.0879,0.0884,3542220.0],["1966-11-01",0.0884,0.0904,0.0867,0.0871,1946275.0],["1966-11-02",0.0871,0.09,0.0867,0.09,1868424.0],["1966-11-03",0.09,0.0914,0.0894,0.09,1829498.0],["1966-11-04",0.09,0.09,0.0879,0.0894,1362392.0],["1966-11-07",0.0882,0.0882,0.0871,0.0873,622808.0],["1966-11-09",0.0879,0.0933,0.0879,0.0916,4515357.0],["1966-11-10",0.0916,0.0949,0.0908,0.0943,4826761.0],["1966-11-11",0.0957,0.1035,0.0957,0.1008,8330056.0],["1966-11-14",0.1008,0.1062,0.0998,0.1055,11444095.0],["1966-11-15",0.1055,0.1129,0.1039,0.1113,10393107.0],["1966-11-16",0.1113,0.1141,0.1064,0.1076,12183680.0],["1966-11-17",0.1076,0.1092,0.1039,0.1047,5060314.0],["1966-11-18",0.1047,0.1076,0.1043,0.1047,4398581.0],["1966-11-21",0.1047,0.1064,0.1014,0.1039,3152965.0],["1966-11-22",0.1039,0.1059,0.1039,0.1051,1479169.0],["1966-11-23",0.1051,0.1096,0.1047,0.1072,5099240.0],["1966-11-25",0.1073,0.1098,0.1049,0.1073,2724785.0],["1966-11-28",0.1073,0.1082,0.1049,0.1049,1557020.0],["1966-11-29",0.1049,0.1065,0.1049,0.1049,1790573.0],["1966-11-30",0.1049,0.1065,0.1049,0.1061,1401318.0],["1966-12-01",0.1069,0.1104,0.1069,0.1073,2841561.0],["1966-12-02",0.1073,0.11,0.1067,0.1088,1634871.0],["1966-12-05",0.1088,0.1155,0.1086,0.1123,11210542.0],["1966-12-06",0.1135,0.1184,0.1135,0.1151,4009326.0],["1966-12-07",0.1151,0.118,0.1139,0.1147,3230816.0],["1966-12-08",0.1147,0.1155,0.1133,0.1141,2724785.0],["1966-12-09",0.1141,0.1145,0.1123,0.1131,2374455.0],["1966-12-12",0.1131,0.1159,0.1131,0.1159,4203953.0],["1966-12-13",0.1159,0.1164,0.1114,0.1123,2919412.0],["1966-12-14",0.1123,0.1143,0.1114,0.1114,1829498.0],["1966-12-15",0.1114,0.1131,0.1057,0.1131,12222605.0],["1966-12-16",0.1164,0.1303,0.1164,0.1284,41533502.0],["1966-12-19",0.1284,0.1325,0.1258,0.127,15842676.0],["1966-12-20",0.127,0.1278,0.1217,0.1231,5605271.0],["1966-12-21",0.1231,0.1282,0.1225,0.127,4437506.0],["1966-12-22",0.1278,0.1344,0.1278,0.134,7746173.0],["1966-12-23",0.134,0.1385,0.1313,0.137,8407907.0],["1966-12-27",0.137,0.1377,0.1327,0.1334,3503294.0],["1966-12-28",0.1334,0.1356,0.1272,0.1278,5293867.0],["1966-12-29",0.1278,0.1295,0.1262,0.1286,2763710.0],["1966-12-30",0.1286,0.1303,0.1272,0.1299,1829498.0],["1967-01-03",0.1299,0.1299,0.1258,0.126,2646934.0],["1967-01-04",0.126,0.127,0.1229,0.125,6305930.0],["1967-01-05",0.1274,0.1323,0.1274,0.1323,4242879.0],["1967-01-06",0.1323,0.134,0.1303,0.1315,1985200.0],["1967-01-09",0.1315,0.1331,0.1307,0.1319,2724785.0],["1967-01-10",0.1319,0.1327,0.1299,0.1303,2569083.0],["1967-01-11",0.1303,0.1315,0.127,0.1278,2958338.0],["1967-01-12",0.1288,0.134,0.1288,0.1327,3931475.0],["1967-01-13",0.1323,0.1323,0.1288,0.1297,1946275.0],["1967-01-16",0.1297,0.1393,0.1297,0.1368,6305930.0],["1967-01-17",0.1368,0.1401,0.1364,0.1377,4554283.0],["1967-01-18",0.1377,0.1409,0.1372,0.1393,4281804.0],["1967-01-19",0.1393,0.1489,0.1377,0.1458,7123365.0],["1967-01-20",0.1458,0.1516,0.1454,0.1508,5527420.0],["1967-01-23",0.1508,0.1549,0.1495,0.1495,7356918.0],["1967-01-24",0.1495,0.1512,0.1463,0.1491,4398581.0],["1967-01-25",0.1491,0.1499,0.145,0.145,2140902.0],["1967-01-26",0.145,0.1504,0.1426,0.1454,3347592.0],["1967-01-27",0.1454,0.1483,0.1446,0.1446,2335530.0],["1967-01-30",0.1446,0.1475,0.1444,0.1444,2257679.0],["1967-01-31",0.1444,0.1463,0.1442,0.1442,2140902.0],["1967-02-01",0.1442,0.1442,0.1422,0.1422,1440243.0],["1967-02-02",0.1422,0.1426,0.1377,0.1397,3620071.0],["1967-02-03",0.1401,0.1418,0.1401,0.1401,2491232.0],["1967-02-06",0.1401,0.1409,0.1366,0.1393,2335530.0],["1967-02-07",0.1393,0.1393,0.1372,0.1377,739584.0],["1967-02-08",0.1377,0.1389,0.1364,0.1364,1518094.0],["1967-02-09",0.1364,0.1397,0.1319,0.1336,6111303.0],["1967-02-10",0.1336,0.134,0.1295,0.1303,4165028.0],["1967-02-13",0.1303,0.1307,0.1245,0.1266,5916675.0],["1967-02-14",0.1278,0.1323,0.1278,0.1303,4826761.0],["1967-02-15",0.1303,0.1319,0.1303,0.1303,1751647.0],["1967-02-16",0.1307,0.134,0.1307,0.1327,2452306.0],["1967-02-17",0.1323,0.1323,0.1295,0.1315,2218753.0],["1967-02-20",0.1315,0.1327,0.1307,0.1307,1323467.0],["1967-02-21",0.1311,0.1336,0.1311,0.1315,2608008.0],["1967-02-23",0.1315,0.1319,0.1315,0.1315,661733.0],["1967-02-24",0.1315,0.1323,0.1313,0.1313,583882.0],["1967-02-27",0.1313,0.1323,0.1309,0.1311,6344856.0],["1967-02-28",0.1311,0.1381,0.1307,0.1362,5644197.0],["1967-03-01",0.1368,0.1385,0.1368,0.1377,2530157.0],["1967-03-02",0.1377,0.1381,0.1366,0.1372,778510.0],["1967-03-03",0.1372,0.1381,0.137,0.1381,2218753.0],["1967-03-06",0.1385,0.1426,0.1385,0.1426,3658996.0],["1967-03-07",0.1426,0.1471,0.1426,0.1442,2296604.0],["1967-03-08",0.1442,0.1475,0.1434,0.1434,2685859.0],["1967-03-09",0.1434,0.1467,0.1434,0.1434,1595945.0],["1967-03-10",0.1436,0.1468,0.1427,0.1452,1557020.0],["1967-03-13",0.1452,0.1452,0.1411,0.1411,1167765.0],["1967-03-14",0.1411,0.1411,0.1395,0.1399,1829498.0],["1967-03-15",0.1399,0.1419,0.1395,0.1403,895286.0],["1967-03-16",0.1403,0.1407,0.1366,0.1366,1167765.0],["1967-03-17",0.1366,0.1374,0.1358,0.1358,1712722.0],["1967-03-20",0.1358,0.1376,0.1354,0.1374,895286.0],["1967-03-21",0.1386,0.1411,0.1386,0.1386,700659.0],["1967-03-22",0.1386,0.1388,0.1378,0.1378,467106.0],["1967-03-23",0.138,0.1403,0.138,0.1403,583882.0],["1967-03-27",0.1413,0.1423,0.1413,0.1417,1634871.0],["1967-03-28",0.1419,0.1448,0.1419,0.1448,1245616.0],["1967-03-29",0.1456,0.1485,0.1456,0.146,3075114.0],["1967-03-30",0.146,0.146,0.1448,0.1448,1206690.0],["1967-03-31",0.1448,0.1456,0.144,0.1444,895286.0],["1967-04-03",0.1444,0.1444,0.1395,0.1395,1595945.0],["1967-04-04",0.1395,0.1419,0.1378,0.1415,4515357.0],["1967-04-05",0.1415,0.1415,0.1399,0.1415,739584.0],["1967-04-06",0.1415,0.1419,0.1403,0.1419,5566346.0],["1967-04-07",0.1419,0.1419,0.1403,0.1403,2997263.0],["1967-04-10",0.1403,0.1403,0.1378,0.1386,1362392.0],["1967-04-11",0.1386,0.1427,0.1386,0.1419,973137.0],["1967-04-12",0.1415,0.1415,0.1399,0.1399,3581145.0],["1967-04-13",0.1399,0.1411,0.139,0.1403,3114040.0],["1967-04-14",0.1407,0.1417,0.1407,0.1415,1751647.0],["1967-04-17",0.1415,0.1485,0.1415,0.1485,3892549.0],["1967-04-18",0.1489,0.1524,0.1489,0.1524,3697922.0],["1967-04-19",0.1524,0.154,0.1501,0.1501,2413381.0],["1967-04-20",0.1501,0.1513,0.1493,0.1509,973137.0],["1967-04-21",0.1509,0.1567,0.1509,0.155,3581145.0],["1967-04-24",0.155,0.1563,0.1534,0.1534,1790573.0],["1967-04-25",0.1534,0.1542,0.1509,0.1509,1362392.0],["1967-04-26",0.1518,0.1559,0.1518,0.153,2218753.0],["1967-04-27",0.1538,0.1559,0.1538,0.1542,1634871.0],["1967-04-28",0.1555,0.1608,0.1555,0.1606,3503294.0],["1967-05-01",0.1608,0.1647,0.1608,0.1645,2140902.0],["1967-05-02",0.1645,0.1653,0.1624,0.1632,2024126.0],["1967-05-03",0.1634,0.1665,0.1634,0.1634,1907349.0],["1967-05-04",0.1634,0.1649,0.1632,0.1641,700659.0],["1967-05-05",0.1641,0.1647,0.1632,0.1637,622808.0],["1967-05-08",0.1637,0.1641,0.1579,0.1579,2841561.0],["1967-05-09",0.1579,0.1587,0.1559,0.1559,1557020.0],["1967-05-10",0.155,0.155,0.153,0.153,2218753.0],["1967-05-11",0.153,0.1555,0.1505,0.1546,3464369.0],["1967-05-12",0.1559,0.1583,0.1559,0.1559,1829498.0],["1967-05-15",0.1559,0.1571,0.1538,0.1544,1518094.0],["1967-05-16",0.1544,0.1571,0.1534,0.1571,2491232.0],["1967-05-17",0.1571,0.1591,0.1571,0.1579,2608008.0],["1967-05-18",0.1579,0.161,0.1575,0.1604,1634871.0],["1967-05-19",0.1604,0.1616,0.16,0.1612,1595945.0],["1967-05-22",0.1624,0.1686,0.1624,0.1686,3269742.0],["1967-05-23",0.1686,0.1702,0.1641,0.1645,2024126.0],["1967-05-24",0.1632,0.1632,0.1591,0.16,2997263.0],["1967-05-25",0.16,0.1622,0.16,0.16,1089914.0],["1967-05-26",0.16,0.1624,0.1596,0.1596,1284541.0],["1967-05-29",0.1596,0.1604,0.1575,0.1575,1206690.0],["1967-05-31",0.1571,0.1571,0.1542,0.1542,2218753.0],["1967-06-01",0.1542,0.1571,0.1542,0.1571,856361.0],["1967-06-02",0.1571,0.1583,0.1559,0.1575,2101977.0],["1967-06-05",0.155,0.155,0.1497,0.1505,2179828.0],["1967-06-06",0.1509,0.1542,0.1509,0.1534,1323467.0],["1967-06-07",0.1546,0.1571,0.1546,0.1559,1089914.0],["1967-06-08",0.1559,0.1604,0.1559,0.1604,2763710.0],["1967-06-09",0.1605,0.1614,0.1585,0.1605,973137.0],["1967-06-12",0.1605,0.1683,0.1605,0.1651,2919412.0],["1967-06-13",0.1651,0.1655,0.1618,0.1622,2530157.0],["1967-06-14",0.1622,0.1642,0.1605,0.1638,856361.0],["1967-06-15",0.1638,0.1675,0.163,0.1667,1868424.0],["1967-06-16",0.1667,0.1667,0.1626,0.1634,9303193.0],["1967-06-19",0.1642,0.1704,0.1642,0.1696,6305930.0],["1967-06-20",0.17,0.1724,0.17,0.1704,3152965.0],["1967-06-21",0.1708,0.1741,0.1708,0.1708,3697922.0],["1967-06-22",0.1708,0.1716,0.1704,0.1716,700659.0],["1967-06-23",0.1729,0.1729,0.1708,0.1718,2530157.0],["1967-06-26",0.1718,0.1722,0.17,0.17,428180.0],["1967-06-27",0.17,0.17,0.1687,0.17,1245616.0],["1967-06-28",0.1696,0.1696,0.1687,0.1692,817435.0],["1967-06-29",0.1692,0.1692,0.1669,0.1669,934212.0],["1967-06-30",0.1659,0.1659,0.1634,0.1634,583882.0],["1967-07-03",0.163,0.163,0.1614,0.1614,817435.0],["1967-07-05",0.1614,0.1626,0.1593,0.1601,1751647.0],["1967-07-06",0.1597,0.1597,0.1585,0.1585,1751647.0],["1967-07-07",0.1581,0.1581,0.1568,0.1568,1557020.0],["1967-07-10",0.1568,0.1577,0.1564,0.1568,1284541.0],["1967-07-11",0.1568,0.1577,0.1556,0.1556,1712722.0],["1967-07-12",0.1556,0.156,0.1519,0.1523,2491232.0],["1967-07-13",0.1531,0.1552,0.1531,0.1531,1595945.0],["1967-07-14",0.1531,0.1536,0.1509,0.1519,2296604.0],["1967-07-17",0.1513,0.1513,0.1466,0.1466,2608008.0],["1967-07-18",0.1466,0.1486,0.1466,0.1466,1673796.0],["1967-07-19",0.1466,0.1478,0.1466,0.147,1323467.0],["1967-07-20",0.147,0.147,0.1453,0.1453,4826761.0],["1967-07-21",0.147,0.1536,0.147,0.1536,3620071.0],["1967-07-24",0.1536,0.1544,0.1466,0.1466,2140902.0],["1967-07-25",0.1439,0.1439,0.1382,0.14,8174354.0],["1967-07-26",0.1392,0.1392,0.1351,0.1359,4593208.0],["1967-07-27",0.1359,0.1367,0.1324,0.1334,3853624.0],["1967-07-28",0.1351,0.1371,0.1351,0.1355,2179828.0],["1967-07-31",0.1355,0.1355,0.1324,0.133,3075114.0],["1967-08-01",0.133,0.1425,0.133,0.1425,2802636.0],["1967-08-02",0.1425,0.1462,0.1412,0.1412,4087177.0],["1967-08-03",0.1412,0.1412,0.1347,0.1371,2919412.0],["1967-08-04",0.1371,0.1408,0.1371,0.138,5060314.0],["1967-08-07",0.138,0.1396,0.1367,0.1367,1128839.0],["1967-08-08",0.1367,0.1388,0.1367,0.1388,389255.0],["1967-08-09",0.1388,0.141,0.1388,0.1402,1868424.0],["1967-08-10",0.1404,0.1421,0.1404,0.1404,1245616.0],["1967-08-11",0.1396,0.1396,0.1363,0.1365,1323467.0],["1967-08-14",0.1365,0.1375,0.1363,0.1367,1440243.0],["1967-08-15",0.1367,0.1375,0.1367,0.1371,1401318.0],["1967-08-16",0.1371,0.1388,0.1367,0.1371,2530157.0],["1967-08-17",0.1371,0.1388,0.1371,0.1388,1245616.0],["1967-08-18",0.14,0.1458,0.14,0.1449,2530157.0],["1967-08-21",0.1449,0.147,0.1429,0.1429,1790573.0],["1967-08-22",0.1437,0.147,0.1437,0.1464,1362392.0],["1967-08-23",0.1464,0.1472,0.1453,0.1453,1167765.0],["1967-08-24",0.147,0.1507,0.147,0.1507,1985200.0],["1967-08-25",0.1507,0.1523,0.1486,0.1523,1673796.0],["1967-08-28",0.1523,0.1544,0.1523,0.1531,1323467.0],["1967-08-29",0.1531,0.1542,0.1529,0.1536,1323467.0],["1967-08-30",0.1536,0.1542,0.1519,0.1525,1595945.0],["1967-08-31",0.1525,0.1536,0.1519,0.1519,739584.0],["1967-09-01",0.1531,0.1585,0.1531,0.156,5216016.0],["1967-09-05",0.156,0.156,0.1544,0.1558,506031.0],["1967-09-06",0.1558,0.156,0.1544,0.1552,3308667.0],["1967-09-07",0.1552,0.1564,0.1527,0.1531,4554283.0],["1967-09-08",0.1537,0.1562,0.1537,0.1537,2101977.0],["1967-09-11",0.1537,0.1554,0.1533,0.155,3464369.0],["1967-09-12",0.155,0.155,0.1541,0.1545,778510.0],["1967-09-13",0.1545,0.155,0.1541,0.1545,2179828.0],["1967-09-14",0.1545,0.1562,0.1541,0.1562,1323467.0],["1967-09-15",0.157,0.1669,0.157,0.1669,6033452.0],["1967-09-18",0.1669,0.171,0.1648,0.1669,3308667.0],["1967-09-19",0.1669,0.1677,0.164,0.164,1518094.0],["1967-09-20",0.164,0.1656,0.1628,0.1652,1518094.0],["1967-09-21",0.1652,0.1652,0.1644,0.1652,973137.0],["1967-09-22",0.1661,0.1689,0.1661,0.1661,2802636.0],["1967-09-25",0.1661,0.1677,0.1656,0.1669,2024126.0],["1967-09-26",0.1669,0.1675,0.1644,0.1644,1284541.0],["1967-09-27",0.1644,0.1661,0.1644,0.1644,2452306.0],["1967-09-28",0.1644,0.1658,0.1644,0.1648,1284541.0],["1967-09-29",0.1648,0.1652,0.1644,0.1644,739584.0],["1967-10-02",0.1644,0.1661,0.1632,0.1632,1479169.0],["1967-10-03",0.1632,0.1634,0.1603,0.1611,1323467.0],["1967-10-04",0.1611,0.1624,0.1603,0.1607,1907349.0],["1967-10-05",0.1607,0.1607,0.1587,0.1589,1050988.0],["1967-10-06",0.1589,0.1599,0.1578,0.1591,1050988.0],["1967-10-09",0.1591,0.1605,0.1591,0.1603,856361.0],["1967-10-10",0.1603,0.1615,0.1599,0.1599,1089914.0],["1967-10-11",0.1599,0.1607,0.1582,0.1603,1128839.0],["1967-10-12",0.1611,0.1644,0.1611,0.1632,817435.0],["1967-10-13",0.1632,0.1661,0.1624,0.1661,583882.0],["1967-10-16",0.1685,0.1755,0.1685,0.1726,5177091.0],["1967-10-17",0.1726,0.1743,0.1726,0.1726,1479169.0],["1967-10-18",0.1726,0.173,0.1677,0.1689,1673796.0],["1967-10-19",0.1689,0.1689,0.1644,0.1661,6773036.0],["1967-10-20",0.1661,0.1698,0.1644,0.1677,934212.0],["1967-10-23",0.1677,0.171,0.1665,0.1677,1362392.0],["1967-10-24",0.1677,0.1706,0.1669,0.1669,1128839.0],["1967-10-25",0.1669,0.1706,0.1644,0.1706,1440243.0],["1967-10-26",0.1718,0.1747,0.1718,0.173,1440243.0],["1967-10-27",0.173,0.1743,0.173,0.1735,1634871.0],["1967-10-30",0.1739,0.179,0.1739,0.1784,1518094.0],["1967-10-31",0.1784,0.1874,0.1784,0.1813,3970400.0],["1967-11-01",0.1813,0.1841,0.1792,0.1833,1089914.0],["1967-11-02",0.1833,0.1858,0.1808,0.1841,2101977.0],["1967-11-03",0.1837,0.1837,0.1784,0.1784,1712722.0],["1967-11-06",0.1784,0.1804,0.1771,0.1796,1362392.0],["1967-11-08",0.1808,0.187,0.1808,0.1811,1712722.0],["1967-11-09",0.1811,0.1825,0.1792,0.1808,700659.0],["1967-11-10",0.1808,0.1841,0.1784,0.1784,817435.0],["1967-11-13",0.1776,0.1776,0.1677,0.1693,4787836.0],["1967-11-14",0.1693,0.171,0.1677,0.1677,1012063.0],["1967-11-15",0.1693,0.1726,0.1693,0.1726,583882.0],["1967-11-16",0.1776,0.1776,0.1726,0.1776,700659.0],["1967-11-17",0.1784,0.1825,0.1784,0.1825,1050988.0],["1967-11-20",0.18,0.18,0.1726,0.1751,2043588.0],["1967-11-21",0.1767,0.1808,0.1767,0.178,1109377.0],["1967-11-22",0.1808,0.1858,0.1808,0.185,1284541.0],["1967-11-24",0.185,0.1858,0.1817,0.1829,1031526.0],["1967-11-27",0.1829,0.1841,0.1817,0.1825,661733.0],["1967-11-28",0.185,0.1948,0.185,0.194,2354992.0],["1967-11-29",0.1956,0.2063,0.1956,0.2039,2705322.0],["1967-11-30",0.2039,0.2039,0.1973,0.2035,1479169.0],["1967-12-01",0.2037,0.207,0.1967,0.2058,1342930.0],["1967-12-04",0.2058,0.2074,0.2053,0.2066,1167765.0],["1967-12-05",0.2066,0.207,0.2016,0.2016,1031526.0],["1967-12-06",0.2008,0.2008,0.1951,0.1984,1381855.0],["1967-12-07",0.1975,0.1975,0.1934,0.1934,875824.0],["1967-12-08",0.1934,0.1951,0.1918,0.1946,1148302.0],["1967-12-11",0.1946,0.1951,0.1918,0.1918,661733.0],["1967-12-12",0.1918,0.1922,0.1909,0.1918,953675.0],["1967-12-13",0.1918,0.1926,0.1909,0.1914,583882.0],["1967-12-14",0.1914,0.1914,0.1893,0.1897,2101977.0],["1967-12-15",0.1897,0.1909,0.1893,0.1909,1518094.0],["1967-12-18",0.1909,0.1918,0.1901,0.1901,700659.0],["1967-12-19",0.1905,0.1926,0.1905,0.1905,875824.0],["1967-12-20",0.1893,0.1893,0.1868,0.1885,1304004.0],["1967-12-21",0.1885,0.1909,0.1844,0.1844,603345.0],["1967-12-22",0.1844,0.186,0.1827,0.1844,797973.0],["1967-12-26",0.1844,0.1872,0.1835,0.1848,564420.0],["1967-12-27",0.1852,0.1872,0.1852,0.1868,2024126.0],["1967-12-28",0.1868,0.1872,0.1835,0.1844,1557020.0],["1967-12-29",0.1844,0.1844,0.1811,0.1819,1226153.0],["1968-01-02",0.1811,0.1811,0.177,0.1794,720122.0],["1968-01-03",0.1794,0.1868,0.1794,0.1811,1226153.0],["1968-01-04",0.1811,0.1811,0.1778,0.1811,836898.0],["1968-01-05",0.1827,0.186,0.1827,0.1827,408718.0],["1968-01-08",0.1827,0.1885,0.1819,0.186,1595945.0],["1968-01-09",0.186,0.1872,0.1819,0.1839,1031526.0],["1968-01-10",0.1819,0.1819,0.1786,0.1807,1673796.0],["1968-01-11",0.1807,0.1807,0.1774,0.1774,856361.0],["1968-01-12",0.1774,0.1794,0.1745,0.1778,1868424.0],["1968-01-15",0.1794,0.186,0.1794,0.186,1732184.0],["1968-01-16",0.186,0.1909,0.186,0.1872,1070451.0],["1968-01-17",0.1885,0.1934,0.1885,0.1926,1712722.0],["1968-01-18",0.1926,0.1971,0.1926,0.1967,1265079.0],["1968-01-19",0.1967,0.1975,0.1959,0.1959,973137.0],["1968-01-22",0.1959,0.1959,0.1934,0.1934,973137.0],["1968-01-23",0.1934,0.1934,0.1918,0.1922,642271.0],["1968-01-24",0.1922,0.1922,0.1901,0.1901,681196.0],["1968-01-25",0.1901,0.193,0.1881,0.1926,1050988.0],["1968-01-26",0.1926,0.193,0.1893,0.1918,973137.0],["1968-01-29",0.1909,0.1909,0.1897,0.1897,428180.0],["1968-01-30",0.1897,0.1914,0.1885,0.1893,622808.0],["1968-01-31",0.1885,0.1885,0.1852,0.1868,1070451.0],["1968-02-01",0.1885,0.1922,0.1885,0.1901,1265079.0],["1968-02-02",0.1901,0.1922,0.1872,0.1872,817435.0],["1968-02-05",0.1872,0.1872,0.1827,0.1827,1089914.0],["1968-02-06",0.1827,0.1844,0.1811,0.1823,525494.0],["1968-02-07",0.1844,0.1901,0.1844,0.1868,506031.0],["1968-02-08",0.1868,0.1901,0.1798,0.1798,778510.0],["1968-02-09",0.1798,0.1807,0.1712,0.1728,3036189.0],["1968-02-13",0.1728,0.1794,0.1679,0.1679,1148302.0],["1968-02-14",0.1679,0.1712,0.1654,0.1687,1265079.0],["1968-02-15",0.1687,0.1712,0.1679,0.1695,408718.0],["1968-02-16",0.1712,0.1728,0.1712,0.172,350329.0],["1968-02-19",0.172,0.172,0.1654,0.1675,875824.0],["1968-02-20",0.1675,0.1712,0.1671,0.1712,1050988.0],["1968-02-21",0.1712,0.1745,0.1712,0.1716,330867.0],["1968-02-23",0.1712,0.1712,0.1621,0.1621,1070451.0],["1968-02-26",0.1601,0.1601,0.1572,0.158,1245616.0],["1968-02-27",0.158,0.158,0.1568,0.1576,564420.0],["1968-02-28",0.1576,0.1605,0.1568,0.1568,1304004.0],["1968-02-29",0.1568,0.1572,0.1539,0.1539,778510.0],["1968-03-01",0.1539,0.1539,0.1498,0.1514,467106.0],["1968-03-04",0.1514,0.1527,0.1383,0.1399,6773036.0],["1968-03-05",0.1399,0.1424,0.1383,0.1416,1654334.0],["1968-03-06",0.142,0.1457,0.142,0.1453,1167765.0],["1968-03-07",0.1453,0.1481,0.1449,0.1481,3814698.0],["1968-03-08",0.1481,0.1543,0.1473,0.1543,428180.0],["1968-03-11",0.155,0.1616,0.155,0.1595,1654334.0],["1968-03-12",0.1595,0.1595,0.1558,0.1558,428180.0],["1968-03-13",0.1558,0.1566,0.1525,0.1525,486569.0],["1968-03-14",0.1525,0.1542,0.1476,0.1476,1012063.0],["1968-03-15",0.1476,0.1484,0.1459,0.1467,1050988.0],["1968-03-18",0.1484,0.1546,0.1484,0.1533,914749.0],["1968-03-19",0.1517,0.1517,0.15,0.1509,350329.0],["1968-03-20",0.1509,0.1517,0.15,0.1517,389255.0],["1968-03-21",0.1517,0.1533,0.1496,0.1496,467106.0],["1968-03-22",0.1467,0.1467,0.1401,0.141,12631323.0],["1968-03-25",0.1414,0.1426,0.1414,0.1414,856361.0],["1968-03-26",0.141,0.141,0.1385,0.1401,1304004.0],["1968-03-27",0.1401,0.141,0.1381,0.1393,1634871.0],["1968-03-28",0.1393,0.141,0.1381,0.1401,2024126.0],["1968-03-29",0.1401,0.1401,0.1381,0.1381,1167765.0],["1968-04-01",0.1397,0.1451,0.1397,0.1406,3211353.0],["1968-04-02",0.1406,0.1484,0.1401,0.1484,3328130.0],["1968-04-03",0.1533,0.1645,0.1533,0.1575,3736847.0],["1968-04-04",0.1607,0.1632,0.1607,0.1624,2335530.0],["1968-04-05",0.1624,0.1632,0.1607,0.1624,1848961.0],["1968-04-08",0.1624,0.1645,0.1616,0.1645,1050988.0],["1968-04-10",0.1649,0.1715,0.1649,0.1657,3581145.0],["1968-04-11",0.1657,0.1678,0.1632,0.1678,1790573.0],["1968-04-15",0.1678,0.1756,0.1673,0.1731,3542220.0],["1968-04-16",0.1731,0.1752,0.169,0.1727,1265079.0],["1968-04-17",0.1727,0.1744,0.1706,0.1744,1810035.0],["1968-04-18",0.1744,0.176,0.1735,0.1744,1031526.0],["1968-04-19",0.1744,0.1772,0.1682,0.1731,2257679.0],["1968-04-22",0.1723,0.1723,0.1657,0.1657,2354992.0],["1968-04-23",0.1657,0.1723,0.1657,0.1715,1323467.0],["1968-04-24",0.1731,0.1789,0.1731,0.1789,2491232.0],["1968-04-25",0.1789,0.1822,0.1781,0.1809,1693259.0],["1968-04-26",0.1797,0.1797,0.1764,0.1764,681196.0],["1968-04-29",0.1764,0.1855,0.1756,0.1847,3308667.0],["1968-04-30",0.1838,0.1838,0.1814,0.1814,1031526.0],["1968-05-01",0.1814,0.183,0.1797,0.1822,1323467.0],["1968-05-02",0.183,0.1937,0.183,0.1904,3075114.0],["1968-05-03",0.1904,0.197,0.1888,0.1896,2063051.0],["1968-05-06",0.1896,0.1929,0.188,0.188,3328130.0],["1968-05-07",0.188,0.1912,0.1871,0.1896,1187228.0],["1968-05-08",0.1896,0.1912,0.188,0.1888,4807299.0],["1968-05-09",0.1888,0.1896,0.1863,0.1888,1226153.0],["1968-05-10",0.1888,0.1904,0.188,0.1888,1673796.0],["1968-05-13",0.1896,0.1937,0.1896,0.1933,2218753.0],["1968-05-14",0.1933,0.195,0.1912,0.1921,1557020.0],["1968-05-15",0.1921,0.1929,0.1904,0.1921,778510.0],["1968-05-16",0.1921,0.1929,0.1904,0.1912,603345.0],["1968-05-17",0.1912,0.1929,0.1908,0.1925,914749.0],["1968-05-20",0.1925,0.1929,0.1912,0.1912,1693259.0],["1968-05-21",0.1912,0.1925,0.1871,0.19,1265079.0],["1968-05-22",0.19,0.1937,0.1888,0.1925,1615408.0],["1968-05-23",0.1925,0.1945,0.1921,0.1929,642271.0],["1968-05-24",0.1929,0.1937,0.1912,0.1925,1284541.0],["1968-05-27",0.1937,0.1978,0.1937,0.1978,1907349.0],["1968-05-28",0.1978,0.2036,0.1974,0.2036,2082514.0],["1968-05-29",0.2036,0.2127,0.2028,0.2098,1420781.0],["1968-05-31",0.2102,0.2176,0.2102,0.216,1440243.0],["1968-06-03",0.216,0.2218,0.216,0.2218,1595945.0],["1968-06-04",0.2218,0.2259,0.2218,0.2242,953675.0],["1968-06-05",0.2226,0.2226,0.2176,0.2176,953675.0],["1968-06-06",0.2176,0.2209,0.211,0.2209,1381855.0],["1968-06-07",0.2209,0.2234,0.2176,0.2201,856361.0],["1968-06-10",0.2201,0.2209,0.2168,0.2193,603345.0],["1968-06-11",0.2193,0.2234,0.2176,0.2234,992600.0],["1968-06-13",0.2234,0.2275,0.2234,0.225,1089914.0],["1968-06-14",0.225,0.2288,0.2201,0.2255,1479169.0],["1968-06-17",0.2242,0.2242,0.2218,0.2234,642271.0],["1968-06-18",0.2234,0.2234,0.2218,0.2226,389255.0],["1968-06-20",0.2226,0.2283,0.2226,0.2275,1342930.0],["1968-06-21",0.2275,0.2275,0.225,0.225,661733.0],["1968-06-24",0.225,0.225,0.2201,0.2218,1031526.0],["1968-06-25",0.2218,0.2234,0.2193,0.2193,934212.0],["1968-06-27",0.2193,0.2209,0.2143,0.2193,1420781.0],["1968-06-28",0.2185,0.2185,0.2061,0.2077,2763710.0],["1968-07-01",0.2077,0.2077,0.2028,0.2028,1206690.0],["1968-07-02",0.2036,0.2073,0.2036,0.2061,506031.0],["1968-07-03",0.2069,0.2176,0.2069,0.2135,1128839.0],["1968-07-08",0.2135,0.2172,0.2127,0.2164,720122.0],["1968-07-09",0.2164,0.2193,0.216,0.2193,1148302.0],["1968-07-11",0.2193,0.2209,0.2168,0.2168,759047.0],["1968-07-12",0.2168,0.2189,0.2168,0.2176,311404.0],["1968-07-15",0.2176,0.2205,0.211,0.2205,1401318.0],["1968-07-16",0.2205,0.2218,0.2201,0.2205,1440243.0],["1968-07-18",0.2205,0.2222,0.2185,0.2201,759047.0],["1968-07-19",0.2201,0.2205,0.2176,0.2176,836898.0],["1968-07-22",0.2168,0.2168,0.2102,0.2143,1206690.0],["1968-07-23",0.2143,0.2143,0.2086,0.2131,992600.0],["1968-07-25",0.2131,0.216,0.2127,0.216,1654334.0],["1968-07-26",0.216,0.2172,0.2119,0.2143,836898.0],["1968-07-29",0.2127,0.2127,0.2028,0.2044,836898.0],["1968-07-30",0.2044,0.2077,0.2036,0.2077,992600.0],["1968-08-01",0.2077,0.2135,0.2077,0.211,1050988.0],["1968-08-02",0.211,0.2209,0.211,0.216,1751647.0],["1968-08-05",0.2176,0.2209,0.2176,0.2209,836898.0],["1968-08-06",0.2234,0.2259,0.2234,0.2242,544957.0],["1968-08-08",0.2226,0.2226,0.2176,0.2209,1167765.0],["1968-08-09",0.2209,0.2234,0.2193,0.2193,934212.0],["1968-08-12",0.2209,0.2259,0.2209,0.2242,778510.0],["1968-08-13",0.2242,0.2308,0.2242,0.2292,1342930.0],["1968-08-15",0.2333,0.2407,0.2333,0.2399,1167765.0],["1968-08-16",0.2399,0.2415,0.2382,0.2415,1050988.0],["1968-08-19",0.2415,0.2415,0.2374,0.2391,895286.0],["1968-08-20",0.237,0.237,0.2341,0.2358,1089914.0],["1968-08-22",0.2358,0.2366,0.2312,0.2312,1829498.0],["1968-08-23",0.2312,0.2329,0.23,0.2325,467106.0],["1968-08-26",0.2308,0.2308,0.2275,0.2292,350329.0],["1968-08-27",0.2292,0.2316,0.2292,0.2292,447643.0],["1968-08-29",0.2308,0.2382,0.2308,0.2382,1498632.0],["1968-08-30",0.2382,0.2391,0.2366,0.2366,506031.0],["1968-09-03",0.2366,0.2432,0.2358,0.2399,1187228.0],["1968-09-04",0.2399,0.2457,0.2387,0.2436,759047.0],["1968-09-05",0.249,0.2547,0.249,0.2506,1518094.0],["1968-09-06",0.2506,0.2547,0.2506,0.2531,720122.0],["1968-09-09",0.2531,0.256,0.2523,0.2539,447643.0],["1968-09-10",0.2541,0.2546,0.2517,0.2517,369792.0],["1968-09-12",0.2517,0.2517,0.2467,0.2517,778510.0],["1968-09-13",0.2517,0.255,0.2508,0.2533,953675.0],["1968-09-16",0.2533,0.2566,0.2517,0.2566,272478.0],["1968-09-17",0.2574,0.2607,0.2574,0.2607,467106.0],["1968-09-19",0.2607,0.2707,0.2591,0.2678,1732184.0],["1968-09-20",0.2674,0.2674,0.2641,0.2641,720122.0],["1968-09-23",0.2641,0.2641,0.2541,0.2541,661733.0],["1968-09-24",0.2541,0.2558,0.2484,0.2513,1265079.0],["1968-09-26",0.25,0.25,0.248,0.248,330867.0],["1968-09-27",0.2475,0.2475,0.2451,0.2467,330867.0],["1968-09-30",0.2467,0.2471,0.2409,0.2442,1148302.0],["1968-10-01",0.2442,0.2533,0.2418,0.2475,875824.0],["1968-10-03",0.2475,0.2521,0.2475,0.2508,1167765.0],["1968-10-04",0.25,0.25,0.2451,0.2451,506031.0],["1968-10-07",0.2451,0.2467,0.2418,0.2434,1518094.0],["1968-10-08",0.2434,0.2459,0.2418,0.2434,720122.0],["1968-10-10",0.2434,0.2459,0.2409,0.2451,895286.0],["1968-10-11",0.2451,0.2471,0.2442,0.2459,116776.0],["1968-10-14",0.2459,0.2475,0.2459,0.2459,214090.0],["1968-10-15",0.2475,0.2541,0.2475,0.2533,759047.0],["1968-10-17",0.2574,0.2607,0.2574,0.2599,875824.0],["1968-10-18",0.2599,0.2641,0.2591,0.2641,681196.0],["1968-10-21",0.2641,0.2641,0.2574,0.2574,1070451.0],["1968-10-22",0.2574,0.2591,0.2558,0.2591,447643.0],["1968-10-24",0.2591,0.2599,0.255,0.255,525494.0],["1968-10-25",0.2566,0.2603,0.2566,0.2591,311404.0],["1968-10-28",0.2591,0.2603,0.2574,0.2583,369792.0],["1968-10-29",0.2574,0.2574,0.2566,0.2574,214090.0],["1968-10-31",0.2562,0.2562,0.2508,0.2508,486569.0],["1968-11-01",0.2508,0.2525,0.2492,0.2508,350329.0],["1968-11-04",0.2508,0.2574,0.2508,0.2574,720122.0],["1968-11-06",0.2558,0.2558,0.2541,0.2541,369792.0],["1968-11-07",0.2533,0.2533,0.2492,0.2533,350329.0],["1968-11-08",0.2533,0.2574,0.2533,0.2541,330867.0],["1968-11-12",0.2541,0.2574,0.2541,0.257,350329.0],["1968-11-13",0.2574,0.2607,0.2574,0.2591,622808.0],["1968-11-14",0.2591,0.2624,0.2574,0.2624,797973.0],["1968-11-15",0.2624,0.2641,0.2574,0.2574,953675.0],["1968-11-18",0.2599,0.2641,0.2599,0.2624,1265079.0],["1968-11-19",0.2624,0.2632,0.2607,0.2607,506031.0],["1968-11-21",0.2607,0.2682,0.2591,0.2649,1070451.0],["1968-11-22",0.2649,0.2674,0.2632,0.2632,525494.0],["1968-11-25",0.2635,0.266,0.2593,0.2643,642271.0],["1968-11-26",0.2643,0.2643,0.2618,0.2635,1031526.0],["1968-11-27",0.2635,0.2643,0.261,0.261,973137.0],["1968-11-29",0.261,0.2651,0.261,0.2626,389255.0],["1968-12-02",0.2651,0.2693,0.2651,0.2693,564420.0],["1968-12-03",0.2693,0.2775,0.2684,0.2775,2841561.0],["1968-12-05",0.2775,0.28,0.2759,0.2759,856361.0],["1968-12-06",0.2759,0.2759,0.275,0.275,467106.0],["1968-12-09",0.275,0.2767,0.2742,0.2759,564420.0],["1968-12-10",0.2759,0.2759,0.275,0.2759,136239.0],["1968-12-12",0.2759,0.2858,0.2759,0.2858,953675.0],["1968-12-13",0.2858,0.3039,0.2858,0.3006,1342930.0],["1968-12-16",0.3023,0.3089,0.3023,0.306,2043588.0],["1968-12-17",0.3056,0.3056,0.3039,0.3048,389255.0],["1968-12-19",0.3039,0.3039,0.3006,0.3023,428180.0],["1968-12-20",0.3023,0.3039,0.2949,0.2949,759047.0],["1968-12-23",0.294,0.294,0.2841,0.2841,1187228.0],["1968-12-24",0.2841,0.2849,0.2808,0.2849,642271.0],["1968-12-26",0.2833,0.2833,0.2816,0.2816,77851.0],["1968-12-27",0.2816,0.2841,0.2816,0.2841,233553.0],["1968-12-30",0.2825,0.2825,0.2792,0.2792,661733.0],["1968-12-31",0.2792,0.2825,0.2775,0.2808,467106.0],["1969-01-02",0.2792,0.2792,0.2742,0.2742,253016.0],["1969-01-03",0.2742,0.2742,0.2742,0.2742,58388.0],["1969-01-06",0.2734,0.2734,0.2626,0.2643,544957.0],["1969-01-07",0.2626,0.2626,0.2511,0.2552,1693259.0],["1969-01-08",0.2569,0.261,0.2569,0.261,1012063.0],["1969-01-09",0.2626,0.2643,0.2626,0.2626,311404.0],["1969-01-10",0.2626,0.2635,0.2602,0.2602,1031526.0],["1969-01-13",0.2602,0.2606,0.2544,0.2544,311404.0],["1969-01-14",0.2544,0.2577,0.2544,0.256,681196.0],["1969-01-15",0.2577,0.2626,0.2577,0.2626,428180.0],["1969-01-16",0.2635,0.2651,0.2635,0.2635,895286.0],["1969-01-17",0.2635,0.2635,0.261,0.2635,759047.0],["1969-01-20",0.2635,0.2643,0.2618,0.2618,564420.0],["1969-01-21",0.2635,0.2643,0.2635,0.2639,291941.0],["1969-01-22",0.2639,0.2643,0.2602,0.2602,233553.0],["1969-01-23",0.261,0.2792,0.261,0.2792,2899949.0],["1969-01-24",0.2792,0.28,0.2767,0.28,661733.0],["1969-01-27",0.2792,0.2792,0.2709,0.2726,1654334.0],["1969-01-28",0.2726,0.2833,0.2726,0.2816,1148302.0],["1969-01-29",0.2816,0.2866,0.2775,0.28,1946275.0],["1969-01-30",0.2783,0.2783,0.2742,0.2742,272478.0],["1969-01-31",0.275,0.2775,0.275,0.2767,408718.0],["1969-02-03",0.2767,0.2775,0.2759,0.2775,253016.0],["1969-02-04",0.2767,0.2767,0.275,0.2759,116776.0],["1969-02-05",0.2759,0.2767,0.2742,0.2767,272478.0],["1969-02-06",0.2767,0.2767,0.275,0.275,97314.0],["1969-02-07",0.275,0.2763,0.275,0.2759,136239.0],["1969-02-11",0.2759,0.2775,0.2742,0.275,369792.0],["1969-02-12",0.275,0.2767,0.2717,0.2726,253016.0],["1969-02-13",0.2726,0.2726,0.2651,0.2676,272478.0],["1969-02-14",0.2676,0.2676,0.2626,0.2676,467106.0],["1969-02-17",0.2676,0.2709,0.2676,0.2676,97314.0],["1969-02-18",0.2676,0.268,0.2602,0.2602,506031.0],["1969-02-19",0.2577,0.2577,0.2552,0.2552,214090.0],["1969-02-20",0.2548,0.2548,0.2511,0.2511,369792.0],["1969-02-24",0.2494,0.2494,0.2412,0.2428,681196.0],["1969-02-25",0.2445,0.2494,0.2445,0.2449,350329.0],["1969-02-26",0.2449,0.2511,0.2445,0.2478,447643.0],["1969-02-27",0.2478,0.2511,0.2478,0.2478,525494.0],["1969-02-28",0.2478,0.2486,0.247,0.2474,875824.0],["1969-03-03",0.2461,0.2461,0.2445,0.2445,369792.0],["1969-03-04",0.2453,0.2478,0.2453,0.2478,1031526.0],["1969-03-05",0.2478,0.2478,0.247,0.2478,330867.0],["1969-03-06",0.2489,0.2513,0.2489,0.2493,253016.0],["1969-03-07",0.2493,0.2493,0.2489,0.2493,389255.0],["1969-03-10",0.2493,0.2513,0.248,0.2484,447643.0],["1969-03-11",0.248,0.248,0.2464,0.248,214090.0],["1969-03-12",0.2468,0.2468,0.2468,0.2468,38925.0],["1969-03-13",0.2468,0.2476,0.2398,0.2398,544957.0],["1969-03-14",0.2398,0.2422,0.2381,0.2389,506031.0],["1969-03-17",0.2389,0.2406,0.2356,0.2365,1187228.0],["1969-03-18",0.2365,0.2373,0.2348,0.2348,564420.0],["1969-03-19",0.2348,0.2365,0.2311,0.2365,1459706.0],["1969-03-20",0.2373,0.2389,0.2373,0.2389,311404.0],["1969-03-21",0.2389,0.2414,0.2373,0.2414,681196.0],["1969-03-24",0.2447,0.2472,0.2447,0.2464,467106.0],["1969-03-25",0.2464,0.248,0.2447,0.248,603345.0],["1969-03-26",0.2497,0.253,0.2497,0.253,311404.0],["1969-03-27",0.253,0.2621,0.2513,0.2621,797973.0],["1969-03-28",0.2629,0.2679,0.2629,0.2629,739584.0],["1969-04-01",0.2629,0.2646,0.2604,0.2604,797973.0],["1969-04-02",0.2596,0.2596,0.2546,0.2551,603345.0],["1969-04-03",0.253,0.253,0.2522,0.253,544957.0],["1969-04-07",0.253,0.2555,0.253,0.2555,447643.0],["1969-04-08",0.2555,0.2588,0.2546,0.2588,272478.0],["1969-04-09",0.2604,0.267,0.2604,0.2646,1128839.0],["1969-04-10",0.2662,0.272,0.2662,0.272,778510.0],["1969-04-11",0.272,0.2737,0.2695,0.2737,447643.0],["1969-04-14",0.2753,0.2803,0.2753,0.2778,486569.0],["1969-04-15",0.2786,0.2811,0.2786,0.279,856361.0],["1969-04-16",0.2778,0.2778,0.2745,0.2745,194627.0],["1969-04-17",0.2745,0.2761,0.2737,0.2753,369792.0],["1969-04-18",0.2753,0.2828,0.2753,0.2786,895286.0],["1969-04-21",0.2786,0.2786,0.2761,0.2761,136239.0],["1969-04-22",0.2761,0.2766,0.2745,0.2745,175165.0],["1969-04-23",0.2741,0.2741,0.2712,0.2728,525494.0],["1969-04-24",0.2712,0.2712,0.2695,0.2712,253016.0],["1969-04-25",0.272,0.2732,0.272,0.2732,214090.0],["1969-04-28",0.2716,0.2716,0.2629,0.2629,544957.0],["1969-04-29",0.2654,0.2712,0.2654,0.267,681196.0],["1969-04-30",0.2687,0.2803,0.2687,0.2737,2335530.0],["1969-05-01",0.2737,0.2786,0.2728,0.2761,875824.0],["1969-05-02",0.2761,0.2778,0.2745,0.2761,856361.0],["1969-05-05",0.2761,0.2774,0.2749,0.2753,1362392.0],["1969-05-06",0.2753,0.2761,0.2728,0.2728,603345.0],["1969-05-07",0.2728,0.2745,0.272,0.2741,350329.0],["1969-05-08",0.2741,0.277,0.2699,0.2724,447643.0],["1969-05-09",0.2724,0.2724,0.2683,0.2683,525494.0],["1969-05-12",0.2683,0.272,0.2629,0.2633,3114040.0],["1969-05-13",0.2633,0.2641,0.2629,0.2641,233553.0],["1969-05-14",0.2654,0.267,0.2654,0.2662,506031.0],["1969-05-15",0.2662,0.2675,0.2646,0.2646,389255.0],["1969-05-16",0.2646,0.2695,0.2646,0.2654,973137.0],["1969-05-19",0.2654,0.2683,0.2654,0.2654,467106.0],["1969-05-20",0.2654,0.2691,0.2646,0.2646,700659.0],["1969-05-21",0.2646,0.2687,0.2646,0.2687,408718.0],["1969-05-22",0.2703,0.272,0.2703,0.272,953675.0],["1969-05-23",0.272,0.272,0.2703,0.2712,350329.0],["1969-05-26",0.2703,0.2703,0.2662,0.2679,661733.0],["1969-05-27",0.267,0.267,0.2637,0.2637,214090.0],["1969-05-28",0.2621,0.2621,0.2596,0.2604,836898.0],["1969-05-29",0.2621,0.2654,0.2621,0.2654,311404.0],["1969-06-02",0.2641,0.2641,0.2621,0.2621,369792.0],["1969-06-03",0.2613,0.2613,0.2613,0.2613,2685859.0],["1969-06-04",0.2563,0.2563,0.2513,0.2538,3289204.0],["1969-06-05",0.2538,0.2629,0.2522,0.2613,2549620.0],["1969-06-06",0.2596,0.2596,0.2546,0.2563,1420781.0],["1969-06-09",0.2563,0.2563,0.2505,0.2546,2160365.0],["1969-06-10",0.2549,0.2565,0.2549,0.2557,467106.0],["1969-06-11",0.2557,0.2561,0.2532,0.2541,953675.0],["1969-06-12",0.2541,0.2549,0.2499,0.2516,953675.0],["1969-06-13",0.2516,0.2557,0.2483,0.2532,1595945.0],["1969-06-16",0.2532,0.2565,0.2483,0.2483,622808.0],["1969-06-17",0.2483,0.2508,0.2466,0.2487,1187228.0],["1969-06-18",0.2491,0.2532,0.2491,0.2491,1070451.0],["1969-06-19",0.2491,0.2499,0.2474,0.2499,2296604.0],["1969-06-20",0.2499,0.2516,0.2483,0.2483,856361.0],["1969-06-23",0.245,0.245,0.24,0.2416,1167765.0],["1969-06-24",0.245,0.2483,0.245,0.2458,642271.0],["1969-06-25",0.2458,0.2483,0.245,0.245,992600.0],["1969-06-26",0.2441,0.2441,0.2416,0.2425,1109377.0],["1969-06-27",0.2425,0.2458,0.2416,0.2458,583882.0],["1969-06-30",0.2458,0.2483,0.245,0.2483,350329.0],["1969-07-01",0.2499,0.2582,0.2499,0.2582,311404.0],["1969-07-02",0.2582,0.2599,0.2541,0.2541,700659.0],["1969-07-03",0.2557,0.259,0.2557,0.2582,369792.0],["1969-07-07",0.259,0.2632,0.259,0.2599,661733.0],["1969-07-08",0.2599,0.2615,0.257,0.2615,642271.0],["1969-07-09",0.259,0.259,0.2574,0.2582,1265079.0],["1969-07-10",0.2565,0.2565,0.2516,0.252,778510.0],["1969-07-11",0.252,0.252,0.2491,0.2491,759047.0],["1969-07-14",0.2487,0.2487,0.2483,0.2487,1323467.0],["1969-07-15",0.245,0.245,0.2416,0.2437,1323467.0],["1969-07-16",0.2437,0.2474,0.2437,0.245,681196.0],["1969-07-17",0.2466,0.2483,0.2466,0.2483,1362392.0],["1969-07-18",0.2499,0.2516,0.2499,0.2503,642271.0],["1969-07-22",0.2503,0.2516,0.2458,0.2474,622808.0],["1969-07-23",0.2474,0.2474,0.2462,0.2474,389255.0],["1969-07-24",0.2483,0.2516,0.2483,0.2508,583882.0],["1969-07-25",0.2508,0.2549,0.2491,0.2524,564420.0],["1969-07-28",0.2516,0.2516,0.24,0.24,6948201.0],["1969-07-29",0.24,0.2466,0.2392,0.2421,1654334.0],["1969-07-30",0.2421,0.2458,0.24,0.2458,934212.0],["1969-07-31",0.2458,0.2508,0.2441,0.2508,875824.0],["1969-08-01",0.2541,0.2632,0.2541,0.2632,1050988.0],["1969-08-04",0.2632,0.2632,0.2582,0.2599,642271.0],["1969-08-05",0.2599,0.2756,0.2582,0.2739,1732184.0],["1969-08-06",0.2739,0.2748,0.2698,0.2714,1323467.0],["1969-08-07",0.2714,0.2723,0.2681,0.2681,467106.0],["1969-08-08",0.2681,0.2714,0.2648,0.2652,525494.0],["1969-08-11",0.264,0.264,0.2615,0.2615,272478.0],["1969-08-12",0.264,0.2681,0.264,0.2665,661733.0],["1969-08-13",0.2665,0.2698,0.2648,0.2681,797973.0],["1969-08-14",0.2681,0.2698,0.2656,0.2656,467106.0],["1969-08-15",0.2673,0.2743,0.2673,0.2743,914749.0],["1969-08-18",0.2781,0.2839,0.2781,0.281,2043588.0],["1969-08-19",0.281,0.288,0.2805,0.288,1557020.0],["1969-08-20",0.288,0.288,0.2814,0.2859,2841561.0],["1969-08-21",0.2859,0.2896,0.2847,0.2851,895286.0],["1969-08-22",0.2855,0.2876,0.2855,0.2855,233553.0],["1969-08-25",0.2855,0.2855,0.2785,0.2785,622808.0],["1969-08-26",0.2785,0.2789,0.2756,0.2772,1031526.0],["1969-08-27",0.2772,0.2781,0.2756,0.2781,155702.0],["1969-08-28",0.2797,0.2814,0.2797,0.2797,214090.0],["1969-08-29",0.2797,0.2822,0.2797,0.2797,467106.0],["1969-09-02",0.2797,0.2814,0.2797,0.2797,428180.0],["1969-09-03",0.2797,0.2801,0.2789,0.2797,583882.0],["1969-09-04",0.2797,0.2818,0.2797,0.2797,622808.0],["1969-09-05",0.2797,0.283,0.2797,0.2814,525494.0],["1969-09-08",0.2797,0.2797,0.2781,0.2785,759047.0],["1969-09-09",0.2787,0.2858,0.2758,0.2849,875824.0],["1969-09-10",0.2849,0.2866,0.2825,0.2849,1187228.0],["1969-09-11",0.2849,0.2882,0.2825,0.2849,661733.0],["1969-09-12",0.2849,0.2858,0.2833,0.2849,778510.0],["1969-09-15",0.2849,0.3065,0.2849,0.3065,1498632.0],["1969-09-16",0.3065,0.3139,0.3023,0.3139,2724785.0],["1969-09-17",0.3156,0.3206,0.3156,0.3197,1304004.0],["1969-09-18",0.3189,0.3189,0.3114,0.3114,583882.0],["1969-09-19",0.3114,0.3119,0.3032,0.3081,1615408.0],["1969-09-22",0.3081,0.309,0.3065,0.3077,506031.0],["1969-09-23",0.3094,0.3156,0.3094,0.3131,2257679.0],["1969-09-24",0.3164,0.328,0.3164,0.3247,2491232.0],["1969-09-25",0.3247,0.3251,0.3214,0.3218,1615408.0],["1969-09-26",0.3189,0.3189,0.309,0.309,875824.0],["1969-09-29",0.309,0.3123,0.3081,0.3106,895286.0],["1969-09-30",0.3131,0.3181,0.3131,0.3181,953675.0],["1969-10-01",0.3131,0.3131,0.3015,0.3015,1576483.0],["1969-10-02",0.3015,0.3139,0.2974,0.3131,3405981.0],["1969-10-03",0.3131,0.3189,0.3061,0.3061,2608008.0],["1969-10-06",0.3061,0.3119,0.304,0.3119,914749.0],["1969-10-07",0.3119,0.3131,0.3081,0.3081,700659.0],["1969-10-08",0.3081,0.3098,0.3032,0.3073,1459706.0],["1969-10-09",0.3073,0.3114,0.304,0.3114,1128839.0],["1969-10-10",0.3131,0.3206,0.3131,0.3189,1868424.0],["1969-10-13",0.3222,0.3446,0.3222,0.3446,2432843.0],["1969-10-14",0.3446,0.3512,0.333,0.3367,3522757.0],["1969-10-15",0.3367,0.3446,0.3346,0.3413,2471769.0],["1969-10-16",0.3413,0.3479,0.3413,0.3421,3036189.0],["1969-10-17",0.3413,0.3413,0.3346,0.3379,720122.0],["1969-10-20",0.3388,0.3413,0.3388,0.3396,4826761.0],["1969-10-21",0.3404,0.3578,0.3404,0.357,3055651.0],["1969-10-22",0.357,0.3611,0.3553,0.3595,2491232.0],["1969-10-23",0.3595,0.3603,0.3529,0.3562,914749.0],["1969-10-24",0.3562,0.3578,0.3545,0.3553,973137.0],["1969-10-27",0.3553,0.362,0.3553,0.3595,1965737.0],["1969-10-28",0.3603,0.3785,0.3603,0.3748,3055651.0],["1969-10-29",0.3748,0.3777,0.3645,0.3657,1381855.0],["1969-10-30",0.3657,0.3748,0.3595,0.3727,2374455.0],["1969-10-31",0.3727,0.376,0.3686,0.3727,973137.0],["1969-11-03",0.3727,0.376,0.3703,0.3703,720122.0],["1969-11-04",0.3703,0.3744,0.3628,0.3744,1479169.0],["1969-11-05",0.376,0.3901,0.376,0.3885,1595945.0],["1969-11-06",0.3885,0.391,0.3818,0.3868,1576483.0],["1969-11-07",0.3868,0.391,0.3794,0.3893,1148302.0],["1969-11-10",0.3901,0.4075,0.3901,0.4009,2179828.0],["1969-11-11",0.4009,0.4059,0.391,0.3984,1868424.0],["1969-11-12",0.3968,0.3968,0.3852,0.3852,973137.0],["1969-11-13",0.3852,0.3864,0.3777,0.3827,1887886.0],["1969-11-14",0.3827,0.386,0.3785,0.3856,856361.0],["1969-11-17",0.3835,0.3835,0.3777,0.3827,2530157.0],["1969-11-18",0.3831,0.3893,0.3831,0.3876,330867.0],["1969-11-19",0.3876,0.3951,0.381,0.3926,1790573.0],["1969-11-20",0.3901,0.3901,0.3806,0.3852,3522757.0],["1969-11-21",0.3843,0.3843,0.3802,0.3827,1557020.0],["1969-11-24",0.38,0.38,0.3738,0.3796,1907349.0],["1969-11-25",0.3862,0.4177,0.3862,0.3978,2296604.0],["1969-11-26",0.3987,0.4119,0.3987,0.4119,3912012.0],["1969-11-28",0.4119,0.4157,0.4111,0.4111,2335530.0],["1969-12-01",0.4078,0.4078,0.397,0.3978,1128839.0],["1969-12-02",0.3978,0.3987,0.3912,0.3962,1576483.0],["1969-12-03",0.3962,0.4078,0.3945,0.4003,3308667.0],["1969-12-04",0.4003,0.4161,0.3978,0.4136,5196553.0],["1969-12-05",0.4136,0.4169,0.4036,0.4078,2296604.0],["1969-12-08",0.402,0.402,0.3962,0.4003,1362392.0],["1969-12-09",0.4003,0.4041,0.397,0.397,1479169.0],["1969-12-10",0.397,0.4094,0.3966,0.4094,1128839.0],["1969-12-11",0.4094,0.4128,0.4036,0.4036,992600.0],["1969-12-12",0.4045,0.4144,0.4045,0.4144,1673796.0],["1969-12-15",0.4144,0.4144,0.4078,0.4078,1089914.0],["1969-12-16",0.4078,0.4128,0.4078,0.4078,895286.0],["1969-12-17",0.4086,0.414,0.4086,0.4103,914749.0],["1969-12-18",0.4111,0.4252,0.4111,0.4244,1810035.0],["1969-12-19",0.4318,0.4409,0.4318,0.436,3542220.0],["1969-12-22",0.431,0.431,0.4285,0.4293,2238216.0],["1969-12-23",0.4293,0.4298,0.4136,0.4136,1440243.0],["1969-12-24",0.4094,0.4094,0.4036,0.407,4826761.0],["1969-12-26",0.4078,0.4211,0.4078,0.4194,1401318.0],["1969-12-29",0.4227,0.4269,0.4227,0.4244,2238216.0],["1969-12-30",0.4244,0.436,0.4244,0.4351,2958338.0],["1969-12-31",0.4376,0.448,0.4376,0.4443,1965737.0],["1970-01-02",0.4443,0.4451,0.4409,0.4409,1109377.0],["1970-01-05",0.4409,0.4443,0.4277,0.4277,1440243.0],["1970-01-06",0.4227,0.4227,0.4169,0.4194,3503294.0],["1970-01-07",0.4211,0.4327,0.4211,0.4302,5741510.0],["1970-01-08",0.4343,0.4467,0.4343,0.4409,2316067.0],["1970-01-09",0.4443,0.4559,0.4443,0.4501,1868424.0],["1970-01-12",0.4517,0.4625,0.4517,0.4608,1323467.0],["1970-01-13",0.465,0.4907,0.465,0.4807,2744247.0],["1970-01-14",0.4836,0.5131,0.4836,0.5048,7687785.0],["1970-01-15",0.5006,0.5006,0.4824,0.4907,5235479.0],["1970-01-16",0.4886,0.4886,0.4608,0.484,4807299.0],["1970-01-19",0.4782,0.4782,0.4608,0.4733,4456969.0],["1970-01-20",0.4766,0.4907,0.4766,0.4849,3775773.0],["1970-01-21",0.4849,0.489,0.4816,0.4824,3444906.0],["1970-01-22",0.482,0.482,0.4724,0.4724,1654334.0],["1970-01-23",0.4733,0.4774,0.4733,0.4774,2608008.0],["1970-01-26",0.4791,0.5031,0.4791,0.5019,5624734.0],["1970-01-27",0.5019,0.5031,0.4874,0.494,7551546.0],["1970-01-28",0.494,0.5039,0.4907,0.4932,4242879.0],["1970-01-29",0.4923,0.4923,0.4741,0.4741,4398581.0],["1970-01-30",0.4741,0.4741,0.4641,0.47,3950938.0],["1970-02-02",0.4724,0.4857,0.4724,0.4749,4963001.0],["1970-02-03",0.4749,0.4861,0.4658,0.4749,5546883.0],["1970-02-04",0.4749,0.4857,0.4729,0.4816,4671059.0],["1970-02-05",0.4774,0.4774,0.4683,0.4766,4748910.0],["1970-02-06",0.4766,0.4898,0.4724,0.4898,3055651.0],["1970-02-09",0.4956,0.5097,0.4956,0.4977,3386518.0],["1970-02-10",0.4977,0.5006,0.4907,0.494,3367055.0],["1970-02-11",0.4948,0.5172,0.4948,0.5147,2802636.0],["1970-02-12",0.5147,0.5164,0.5006,0.5006,2179828.0],["1970-02-13",0.5006,0.5072,0.4956,0.5039,2238216.0],["1970-02-16",0.5039,0.5081,0.4981,0.5023,506031.0],["1970-02-17",0.5039,0.5097,0.5039,0.5097,408718.0],["1970-02-18",0.5139,0.5238,0.5139,0.5189,1615408.0],["1970-02-19",0.5189,0.5222,0.5122,0.5151,1420781.0],["1970-02-20",0.5089,0.5089,0.5023,0.5077,4126102.0],["1970-02-24",0.5077,0.5106,0.499,0.499,1284541.0],["1970-02-25",0.499,0.5039,0.4932,0.5039,1342930.0],["1970-02-26",0.4977,0.4977,0.4898,0.4973,2043588.0],["1970-02-27",0.4969,0.4969,0.489,0.4894,2218753.0],["1970-03-02",0.4865,0.4865,0.4724,0.4791,6130765.0],["1970-03-03",0.4791,0.4791,0.47,0.4708,5313330.0],["1970-03-04",0.465,0.465,0.4492,0.4542,11736036.0],["1970-03-05",0.4546,0.4637,0.4546,0.4583,3717385.0],["1970-03-06",0.4583,0.4621,0.453,0.4534,2160365.0],["1970-03-09",0.4534,0.4596,0.4277,0.4376,8154891.0],["1970-03-10",0.4372,0.4372,0.4285,0.4335,2724785.0],["1970-03-11",0.4343,0.4447,0.4343,0.4443,3775773.0],["1970-03-12",0.448,0.4559,0.448,0.4534,2899949.0],["1970-03-13",0.4534,0.4641,0.4484,0.4513,4593208.0],["1970-03-16",0.448,0.448,0.4418,0.4434,4456969.0],["1970-03-17",0.4451,0.4571,0.4451,0.4546,1751647.0],["1970-03-18",0.4579,0.4733,0.4579,0.4695,4126102.0],["1970-03-19",0.4695,0.4724,0.4646,0.4666,2763710.0],["1970-03-20",0.4666,0.4687,0.4608,0.4629,3367055.0],["1970-03-23",0.4629,0.4654,0.4559,0.4612,3055651.0],["1970-03-24",0.4612,0.4758,0.4612,0.4691,2452306.0],["1970-03-25",0.4741,0.4886,0.4741,0.484,2627471.0],["1970-03-26",0.484,0.4857,0.4778,0.4857,2082514.0],["1970-03-30",0.4865,0.494,0.4865,0.4923,1109377.0],["1970-03-31",0.4923,0.4936,0.484,0.489,1868424.0],["1970-04-01",0.489,0.5023,0.4824,0.5006,2627471.0],["1970-04-02",0.5002,0.5002,0.4948,0.4985,1576483.0],["1970-04-03",0.4985,0.5039,0.4956,0.5039,2452306.0],["1970-04-06",0.5023,0.5023,0.4878,0.4882,1342930.0],["1970-04-07",0.484,0.484,0.4724,0.4724,2082514.0],["1970-04-08",0.4679,0.4679,0.4579,0.4671,2958338.0],["1970-04-09",0.4671,0.4724,0.4596,0.4625,2121439.0],["1970-04-10",0.4625,0.4637,0.4534,0.4571,1265079.0],["1970-04-13",0.4571,0.4583,0.4472,0.4472,2160365.0],["1970-04-14",0.4472,0.4554,0.4443,0.4496,1810035.0],["1970-04-15",0.4509,0.4621,0.4509,0.4509,2277141.0],["1970-04-16",0.4509,0.4538,0.4459,0.4459,2530157.0],["1970-04-17",0.4459,0.4459,0.4364,0.4389,2861024.0],["1970-04-20",0.4389,0.4467,0.4376,0.4434,3016726.0],["1970-04-21",0.4434,0.4571,0.4356,0.4356,2374455.0],["1970-04-22",0.4356,0.436,0.4269,0.4298,3503294.0],["1970-04-23",0.4281,0.4281,0.4177,0.4227,4184491.0],["1970-04-24",0.4219,0.4219,0.4094,0.4094,4671059.0],["1970-04-27",0.407,0.407,0.3879,0.39,4515357.0],["1970-04-28",0.39,0.4078,0.3883,0.3974,4865687.0],["1970-04-29",0.3974,0.431,0.3912,0.431,5546883.0],["1970-04-30",0.4277,0.4277,0.4144,0.4277,3094577.0],["1970-05-01",0.4277,0.431,0.4177,0.4248,3347592.0],["1970-05-04",0.4161,0.4161,0.3945,0.3949,4904612.0],["1970-05-05",0.3949,0.3966,0.3647,0.378,11113229.0],["1970-05-06",0.378,0.4032,0.378,0.4032,8719311.0],["1970-05-07",0.4053,0.4169,0.4053,0.4094,3386518.0],["1970-05-08",0.4036,0.4036,0.3862,0.4036,3211353.0],["1970-05-11",0.4036,0.4078,0.3949,0.3958,1868424.0],["1970-05-12",0.3958,0.4161,0.3867,0.3945,6403244.0],["1970-05-13",0.3945,0.4028,0.385,0.392,3795236.0],["1970-05-14",0.392,0.4028,0.3862,0.4028,5488495.0],["1970-05-15",0.4028,0.4202,0.3929,0.4161,9575672.0],["1970-05-18",0.4161,0.4194,0.407,0.4103,2627471.0],["1970-05-19",0.4078,0.4078,0.3945,0.3945,4943538.0],["1970-05-20",0.3945,0.4012,0.385,0.3862,7162291.0],["1970-05-21",0.3862,0.3887,0.3713,0.3746,18762088.0],["1970-05-22",0.3746,0.3829,0.3585,0.3597,11249468.0],["1970-05-25",0.3581,0.3581,0.3382,0.3386,7901875.0],["1970-05-26",0.3386,0.3465,0.3199,0.3241,15570198.0],["1970-05-27",0.3274,0.3564,0.3274,0.3514,9205879.0],["1970-05-28",0.3581,0.3746,0.3581,0.3746,14363507.0],["1970-05-29",0.3746,0.3912,0.3581,0.3846,11658186.0],["1970-06-01",0.3846,0.4036,0.3788,0.4012,8018652.0],["1970-06-02",0.4012,0.4036,0.3867,0.3991,8427369.0],["1970-06-03",0.3991,0.4078,0.3912,0.4036,7415307.0],["1970-06-04",0.4007,0.4007,0.3829,0.385,3639534.0],["1970-06-05",0.385,0.3929,0.3759,0.392,9711911.0],["1970-06-08",0.392,0.3941,0.3813,0.3858,2101977.0],["1970-06-09",0.3858,0.4003,0.3821,0.3941,5001926.0],["1970-06-10",0.3941,0.4003,0.3912,0.3978,4009326.0],["1970-06-11",0.3962,0.3962,0.3821,0.3883,3814698.0],["1970-06-12",0.3883,0.39,0.3788,0.3875,4359655.0],["1970-06-15",0.3875,0.4065,0.3846,0.4045,4087177.0],["1970-06-16",0.4078,0.4227,0.4078,0.4215,6558946.0],["1970-06-17",0.4215,0.4269,0.4086,0.4128,5274404.0],["1970-06-18",0.4128,0.4285,0.4061,0.4273,5799899.0],["1970-06-19",0.4273,0.4306,0.4194,0.4206,3444906.0],["1970-06-22",0.4206,0.426,0.4152,0.4211,2802636.0],["1970-06-23",0.4211,0.424,0.4065,0.4078,5138165.0],["1970-06-24",0.4078,0.4177,0.4012,0.4032,8291130.0],["1970-06-25",0.4053,0.4157,0.4053,0.4128,2763710.0],["1970-06-26",0.4111,0.4111,0.3954,0.3995,4748910.0],["1970-06-29",0.3995,0.4028,0.385,0.3937,4612671.0],["1970-06-30",0.3937,0.4057,0.3891,0.3891,2452306.0],["1970-07-01",0.3891,0.3974,0.3846,0.3966,4281804.0],["1970-07-02",0.3966,0.3974,0.3829,0.3829,4087177.0],["1970-07-06",0.3817,0.3817,0.3556,0.356,6481095.0],["1970-07-07",0.356,0.3697,0.3552,0.3626,8349518.0],["1970-07-08",0.368,0.4045,0.368,0.4045,6734110.0],["1970-07-09",0.4045,0.4061,0.3862,0.3912,8038115.0],["1970-07-10",0.3912,0.3954,0.3879,0.3887,3600608.0],["1970-07-13",0.3887,0.3945,0.3862,0.3879,2393918.0],["1970-07-14",0.3879,0.3954,0.3862,0.3925,2627471.0],["1970-07-15",0.4003,0.4094,0.4003,0.407,7571009.0],["1970-07-16",0.407,0.4152,0.4007,0.4024,5118702.0],["1970-07-17",0.4045,0.4094,0.4045,0.4074,2724785.0],["1970-07-20",0.4074,0.4082,0.3912,0.3912,2802636.0],["1970-07-21",0.3912,0.3937,0.3867,0.3891,3211353.0],["1970-07-22",0.3891,0.4028,0.3862,0.3867,5488495.0],["1970-07-23",0.3867,0.4028,0.3862,0.397,6344856.0],["1970-07-24",0.3937,0.3937,0.3788,0.3788,7512620.0],["1970-07-27",0.3788,0.3788,0.3614,0.363,11249468.0],["1970-07-28",0.363,0.3713,0.3618,0.3692,7220679.0],["1970-07-29",0.3692,0.3721,0.3626,0.363,6442169.0],["1970-07-30",0.363,0.363,0.3481,0.3547,13040041.0],["1970-07-31",0.3547,0.356,0.3402,0.3407,6228079.0],["1970-08-03",0.3407,0.344,0.3373,0.3398,3347592.0],["1970-08-04",0.3398,0.3481,0.3349,0.3477,4184491.0],["1970-08-05",0.3473,0.3473,0.3402,0.3402,1771110.0],["1970-08-06",0.3382,0.3382,0.3315,0.3344,2997263.0],["1970-08-07",0.3344,0.3481,0.3253,0.3328,5001926.0],["1970-08-10",0.3299,0.3299,0.3249,0.3266,2997263.0],["1970-08-11",0.3266,0.3324,0.3257,0.3299,3678459.0],["1970-08-12",0.3299,0.3324,0.3104,0.3108,7824024.0],["1970-08-13",0.3104,0.3104,0.298,0.3067,8154891.0],["1970-08-14",0.3067,0.3108,0.3038,0.3058,3269742.0],["1970-08-17",0.3058,0.3154,0.3042,0.315,2413381.0],["1970-08-18",0.315,0.3232,0.315,0.3212,4807299.0],["1970-08-19",0.3208,0.3208,0.3038,0.3067,3581145.0],["1970-08-20",0.3067,0.31,0.2992,0.3067,4126102.0],["1970-08-21",0.3075,0.3274,0.3075,0.3274,4495895.0],["1970-08-24",0.3274,0.3332,0.3166,0.3228,8291130.0],["1970-08-25",0.3228,0.3473,0.3183,0.3402,8018652.0],["1970-08-26",0.3402,0.3448,0.3266,0.3282,6597871.0],["1970-08-27",0.3282,0.3427,0.3257,0.3402,6403244.0],["1970-08-28",0.3431,0.3547,0.3431,0.3514,7648860.0],["1970-08-31",0.3514,0.3514,0.3456,0.3465,1634871.0],["1970-09-01",0.3465,0.3556,0.344,0.3498,3736847.0],["1970-09-02",0.3498,0.3531,0.3465,0.351,2140902.0],["1970-09-03",0.351,0.3605,0.3498,0.3506,2082514.0],["1970-09-04",0.3481,0.3481,0.3423,0.3481,2627471.0],["1970-09-08",0.3481,0.3498,0.3349,0.3423,3191891.0],["1970-09-09",0.3423,0.3477,0.3349,0.3398,2160365.0],["1970-09-10",0.3378,0.3378,0.3332,0.334,1732184.0],["1970-09-11",0.334,0.3444,0.3336,0.3427,1946275.0],["1970-09-14",0.3427,0.3489,0.3373,0.3373,2938875.0],["1970-09-15",0.3373,0.3431,0.334,0.3407,1148302.0],["1970-09-16",0.3431,0.3597,0.3431,0.3597,3639534.0],["1970-09-17",0.368,0.3796,0.368,0.3701,7356918.0],["1970-09-18",0.3701,0.3759,0.3688,0.3717,2277141.0],["1970-09-21",0.3717,0.3738,0.3614,0.3688,1926812.0],["1970-09-22",0.3688,0.3701,0.363,0.3651,1965737.0],["1970-09-23",0.3663,0.3809,0.3663,0.3804,4671059.0],["1970-09-24",0.3904,0.4074,0.3904,0.4065,7220679.0],["1970-09-25",0.4065,0.4078,0.4003,0.4041,3386518.0],["1970-09-28",0.4036,0.4036,0.3912,0.3983,4437506.0],["1970-09-29",0.3983,0.4128,0.392,0.4045,4009326.0],["1970-09-30",0.4036,0.4036,0.3904,0.3908,1634871.0],["1970-10-01",0.3904,0.3904,0.3804,0.3883,2958338.0],["1970-10-02",0.3887,0.3991,0.3887,0.392,1907349.0],["1970-10-05",0.3929,0.3991,0.3929,0.3974,1771110.0],["1970-10-06",0.3966,0.3966,0.3883,0.3896,1381855.0],["1970-10-07",0.3896,0.3937,0.3875,0.3937,2491232.0],["1970-10-08",0.3904,0.3904,0.3833,0.3838,3405981.0],["1970-10-09",0.3838,0.3896,0.3813,0.3817,1537557.0],["1970-10-12",0.3817,0.3821,0.378,0.3821,1985200.0],["1970-10-13",0.3821,0.3829,0.378,0.3829,1498632.0],["1970-10-14",0.3829,0.3862,0.3821,0.3833,1284541.0],["1970-10-15",0.3846,0.3896,0.3846,0.3846,700659.0],["1970-10-16",0.3854,0.3904,0.3854,0.3862,1381855.0],["1970-10-19",0.3862,0.3879,0.3833,0.3854,1537557.0],["1970-10-20",0.3854,0.392,0.3838,0.392,622808.0],["1970-10-21",0.392,0.3945,0.3829,0.3829,3269742.0],["1970-10-22",0.3829,0.3854,0.3813,0.385,1693259.0],["1970-10-23",0.3904,0.3945,0.3904,0.3912,759047.0],["1970-10-26",0.3912,0.3912,0.3887,0.3887,622808.0],["1970-10-27",0.3887,0.3941,0.3883,0.3912,1265079.0],["1970-10-28",0.3916,0.4061,0.3916,0.4061,1829498.0],["1970-10-29",0.4057,0.4057,0.3978,0.3978,2024126.0],["1970-10-30",0.3978,0.3995,0.3912,0.3995,1304004.0],["1970-11-02",0.3995,0.414,0.3945,0.414,2238216.0],["1970-11-03",0.414,0.4202,0.4123,0.4181,4145565.0],["1970-11-04",0.4181,0.4235,0.4119,0.4132,2374455.0],["1970-11-05",0.4132,0.4211,0.4123,0.4177,2393918.0],["1970-11-06",0.4202,0.4235,0.4202,0.4231,2413381.0],["1970-11-09",0.4244,0.4472,0.4244,0.4426,8875013.0],["1970-11-10",0.4426,0.4476,0.4409,0.4418,2393918.0],["1970-11-11",0.4418,0.4525,0.4418,0.4443,4632134.0],["1970-11-12",0.4443,0.4447,0.4206,0.4211,2977800.0],["1970-11-13",0.4211,0.4264,0.4194,0.4248,4476432.0],["1970-11-16",0.4248,0.4385,0.4231,0.4385,2861024.0],["1970-11-17",0.4385,0.4401,0.4327,0.4343,2316067.0],["1970-11-18",0.4331,0.4331,0.4277,0.4327,1751647.0],["1970-11-19",0.4339,0.4414,0.4339,0.4393,2510694.0],["1970-11-20",0.4397,0.4642,0.4397,0.4612,5644197.0],["1970-11-23",0.4612,0.4708,0.46,0.4637,3873087.0],["1970-11-24",0.4637,0.465,0.453,0.4646,2354992.0],["1970-11-25",0.465,0.4737,0.465,0.4716,2549620.0],["1970-11-27",0.4716,0.4869,0.4708,0.4865,2160365.0],["1970-11-30",0.4923,0.5039,0.4923,0.4973,3483832.0],["1970-12-01",0.4973,0.5006,0.4874,0.489,4924075.0],["1970-12-02",0.489,0.4973,0.4774,0.4973,4126102.0],["1970-12-03",0.4973,0.4973,0.4882,0.4932,2140902.0],["1970-12-04",0.494,0.5052,0.494,0.4973,3289204.0],["1970-12-07",0.4973,0.5006,0.4932,0.4969,1985200.0],["1970-12-08",0.4961,0.4961,0.484,0.4874,2238216.0],["1970-12-09",0.4865,0.4865,0.4799,0.484,4340193.0],["1970-12-10",0.484,0.4849,0.4807,0.4811,1226153.0],["1970-12-11",0.4828,0.4923,0.4828,0.4886,2335530.0],["1970-12-14",0.4869,0.4869,0.4724,0.4758,1848961.0],["1970-12-15",0.4758,0.4758,0.4629,0.4658,4456969.0],["1970-12-16",0.4658,0.4708,0.4637,0.4675,1070451.0],["1970-12-17",0.4683,0.4708,0.4683,0.4691,2024126.0],["1970-12-18",0.4658,0.4658,0.4588,0.4604,1790573.0],["1970-12-21",0.4604,0.4612,0.4575,0.4608,1712722.0],["1970-12-22",0.4608,0.4612,0.4579,0.46,1265079.0],["1970-12-23",0.46,0.4608,0.4476,0.4575,16465484.0],["1970-12-24",0.4575,0.4592,0.4525,0.4567,1887886.0],["1970-12-28",0.4575,0.4666,0.4575,0.4641,1245616.0],["1970-12-29",0.4642,0.4832,0.4642,0.4807,2004663.0],["1970-12-30",0.4807,0.4816,0.4716,0.4749,3347592.0],["1970-12-31",0.4724,0.4724,0.4658,0.4687,1187228.0],["1971-01-04",0.4687,0.4691,0.4583,0.4583,408718.0],["1971-01-05",0.4583,0.4691,0.4583,0.4679,2452306.0],["1971-01-06",0.4774,0.4973,0.4774,0.4907,5760973.0],["1971-01-07",0.4927,0.5072,0.4927,0.5014,8485758.0],["1971-01-08",0.4981,0.4981,0.4915,0.4936,4301267.0],["1971-01-11",0.4936,0.5039,0.4907,0.5039,3386518.0],["1971-01-12",0.5039,0.5164,0.4998,0.5139,4437506.0],["1971-01-13",0.5143,0.5251,0.5143,0.5155,6675722.0],["1971-01-14",0.5155,0.523,0.5126,0.5218,4301267.0],["1971-01-15",0.523,0.5354,0.523,0.5263,7123365.0],["1971-01-18",0.5263,0.5305,0.5189,0.5189,6831424.0],["1971-01-19",0.5189,0.5201,0.5089,0.5106,3250279.0],["1971-01-20",0.5106,0.5143,0.5023,0.5023,1634871.0],["1971-01-21",0.5027,0.5155,0.5027,0.5122,4028789.0],["1971-01-22",0.5122,0.5131,0.5027,0.5072,2199290.0],["1971-01-25",0.5072,0.5271,0.5068,0.5271,4515357.0],["1971-01-26",0.5271,0.5271,0.5189,0.5247,3756310.0],["1971-01-27",0.5234,0.5234,0.5089,0.5209,6130765.0],["1971-01-28",0.5209,0.5226,0.5205,0.5226,836898.0],["1971-01-29",0.5226,0.5267,0.5222,0.5267,4865687.0],["1971-02-01",0.5267,0.5329,0.5267,0.5313,2179828.0],["1971-02-02",0.5329,0.5437,0.5329,0.5421,3016726.0],["1971-02-03",0.5421,0.5516,0.5346,0.5503,3853624.0],["1971-02-04",0.5503,0.5694,0.5499,0.5669,4612671.0],["1971-02-05",0.5669,0.5802,0.5669,0.5769,3133502.0],["1971-02-08",0.5769,0.5785,0.5702,0.5736,3736847.0],["1971-02-09",0.5727,0.5727,0.5553,0.557,3464369.0],["1971-02-10",0.557,0.5586,0.5454,0.547,4495895.0],["1971-02-11",0.5491,0.5537,0.5491,0.5512,1848961.0],["1971-02-12",0.552,0.5731,0.552,0.5731,5313330.0],["1971-02-16",0.5731,0.5731,0.5665,0.5715,1634871.0],["1971-02-17",0.5715,0.5748,0.5682,0.5731,3892549.0],["1971-02-18",0.5731,0.5744,0.5711,0.5744,1342930.0],["1971-02-19",0.5744,0.576,0.5702,0.5752,1537557.0],["1971-02-22",0.5748,0.5748,0.5711,0.5715,1615408.0],["1971-02-23",0.5715,0.5727,0.557,0.5632,7026052.0],["1971-02-24",0.5644,0.5835,0.5644,0.5835,2880487.0],["1971-02-25",0.5856,0.5947,0.5856,0.5889,2588545.0],["1971-02-26",0.5889,0.5918,0.5868,0.5893,1615408.0],["1971-03-01",0.6216,0.6216,0.591,0.6175,2899949.0],["1971-03-02",0.6225,0.6506,0.6225,0.6465,6198885.0],["1971-03-03",0.6432,0.6432,0.6266,0.6274,4486163.0],["1971-03-04",0.6283,0.6465,0.6283,0.6465,5488495.0],["1971-03-05",0.6465,0.673,0.6407,0.654,3756310.0],["1971-03-08",0.6573,0.6788,0.6573,0.6714,3045920.0],["1971-03-09",0.6714,0.707,0.6639,0.6995,4418044.0],["1971-03-10",0.6995,0.7269,0.6995,0.7169,5984795.0],["1971-03-11",0.7087,0.7087,0.678,0.6805,5293867.0],["1971-03-12",0.6805,0.6846,0.6589,0.6697,5381450.0],["1971-03-15",0.6697,0.6846,0.6598,0.6738,3795236.0],["1971-03-16",0.6738,0.6896,0.668,0.6714,3493563.0],["1971-03-17",0.6714,0.678,0.6622,0.6631,2277141.0],["1971-03-18",0.6647,0.6763,0.6647,0.6705,1693259.0],["1971-03-19",0.6705,0.6738,0.6664,0.6664,1372124.0],["1971-03-22",0.6664,0.6714,0.6399,0.6465,1878155.0],["1971-03-23",0.6465,0.6598,0.6432,0.6581,3542220.0],["1971-03-24",0.6598,0.6763,0.6598,0.6631,2783173.0],["1971-03-25",0.6631,0.6714,0.6581,0.668,1732184.0],["1971-03-26",0.6763,0.6871,0.6763,0.6846,2948606.0],["1971-03-29",0.6896,0.6962,0.6896,0.6962,2131171.0],["1971-03-30",0.6962,0.7053,0.6904,0.6937,2861024.0],["1971-03-31",0.6937,0.6954,0.6697,0.6697,1323467.0],["1971-04-01",0.6747,0.6813,0.6747,0.678,1304004.0],["1971-04-02",0.678,0.6838,0.6631,0.668,1080182.0],["1971-04-05",0.6705,0.683,0.6705,0.678,1050988.0],["1971-04-06",0.678,0.6838,0.6705,0.6705,768779.0],["1971-04-07",0.6714,0.6821,0.6714,0.6796,2364724.0],["1971-04-08",0.6796,0.6821,0.6705,0.6714,827167.0],["1971-04-12",0.6796,0.6946,0.6796,0.6896,1274810.0],["1971-04-13",0.6896,0.702,0.6813,0.6813,1751647.0],["1971-04-14",0.6813,0.6904,0.6705,0.6747,1226153.0],["1971-04-15",0.6763,0.6896,0.6763,0.683,1790573.0],["1971-04-16",0.683,0.6962,0.683,0.6962,1965737.0],["1971-04-19",0.6987,0.7277,0.6987,0.7194,3396249.0],["1971-04-20",0.7194,0.7344,0.707,0.7153,1810035.0],["1971-04-21",0.7153,0.7285,0.7029,0.7277,1420781.0],["1971-04-22",0.7277,0.7468,0.7252,0.7402,2812367.0],["1971-04-23",0.7402,0.7468,0.7335,0.7468,3542220.0],["1971-04-26",0.7567,0.7915,0.7567,0.7915,3483832.0],["1971-04-27",0.7915,0.8081,0.7095,0.7095,12144754.0],["1971-04-28",0.7625,0.7866,0.7625,0.7625,4564014.0],["1971-04-29",0.7625,0.7683,0.736,0.7493,4768373.0],["1971-04-30",0.7493,0.7559,0.7435,0.7493,1255347.0],["1971-05-03",0.7493,0.7625,0.7377,0.7625,2792904.0],["1971-05-04",0.7658,0.7799,0.7658,0.7733,1226153.0],["1971-05-05",0.7733,0.8023,0.7725,0.7998,1722453.0],["1971-05-06",0.7998,0.8081,0.7766,0.7766,1469437.0],["1971-05-07",0.7766,0.7899,0.7642,0.7799,2637202.0],["1971-05-10",0.7799,0.7982,0.7766,0.7965,1294273.0],["1971-05-11",0.7965,0.8272,0.7965,0.8197,2549620.0],["1971-05-12",0.8247,0.8396,0.8247,0.8388,4612671.0],["1971-05-13",0.8388,0.8545,0.8371,0.8462,2150634.0],["1971-05-14",0.8462,0.8537,0.804,0.8255,2024126.0],["1971-05-17",0.823,0.823,0.8031,0.8031,1576483.0],["1971-05-18",0.8089,0.8247,0.8089,0.8156,1518094.0],["1971-05-19",0.8156,0.8255,0.8089,0.8172,1138571.0],["1971-05-20",0.8172,0.8355,0.8164,0.8255,1021794.0],["1971-05-21",0.8272,0.8371,0.8272,0.8272,554688.0],["1971-05-24",0.8272,0.828,0.8073,0.8081,1761379.0],["1971-05-25",0.8081,0.8089,0.7857,0.7907,3678459.0],["1971-05-26",0.7907,0.8123,0.7849,0.7891,1119108.0],["1971-05-27",0.7891,0.7924,0.7849,0.7874,583882.0],["1971-05-28",0.7874,0.8048,0.7849,0.8048,759047.0],["1971-06-01",0.8089,0.8222,0.8089,0.8222,768779.0],["1971-06-02",0.8222,0.8363,0.8172,0.8172,2131171.0],["1971-06-03",0.8164,0.8164,0.8023,0.8031,622808.0],["1971-06-04",0.7841,0.7841,0.7692,0.7758,2014394.0],["1971-06-07",0.7683,0.7683,0.7559,0.7584,1848961.0],["1971-06-08",0.7592,0.7716,0.7592,0.7592,905018.0],["1971-06-09",0.7592,0.7658,0.7559,0.7592,1089914.0],["1971-06-10",0.7592,0.76,0.7501,0.7518,1615408.0],["1971-06-11",0.7518,0.7526,0.7476,0.7526,1936543.0],["1971-06-14",0.7526,0.7551,0.7451,0.7509,1206690.0],["1971-06-15",0.7493,0.7493,0.7335,0.7393,1595945.0],["1971-06-16",0.7393,0.7592,0.7335,0.7509,4038520.0],["1971-06-17",0.7509,0.7567,0.741,0.7551,5537152.0],["1971-06-18",0.7542,0.7542,0.731,0.7393,1216422.0],["1971-06-21",0.7393,0.746,0.7294,0.7302,2063051.0],["1971-06-22",0.7302,0.7509,0.7302,0.7327,2160365.0],["1971-06-23",0.7352,0.7451,0.7352,0.7435,2082514.0],["1971-06-24",0.7451,0.7559,0.7451,0.7493,2773441.0],["1971-06-25",0.7493,0.7509,0.736,0.736,1002331.0],["1971-06-28",0.736,0.7393,0.7302,0.736,1099645.0],["1971-06-29",0.736,0.7518,0.736,0.7493,2286873.0],["1971-06-30",0.7501,0.7592,0.7501,0.7559,1576483.0],["1971-07-01",0.7559,0.7609,0.7426,0.7443,778510.0],["1971-07-02",0.7443,0.7526,0.7426,0.7484,1119108.0],["1971-07-06",0.7484,0.7551,0.7426,0.7542,690928.0],["1971-07-07",0.7559,0.7692,0.7559,0.7692,1644602.0],["1971-07-08",0.7692,0.7857,0.7692,0.7692,2004663.0],["1971-07-09",0.7667,0.7667,0.7576,0.7642,525494.0],["1971-07-12",0.7642,0.7683,0.76,0.7609,632539.0],["1971-07-13",0.746,0.746,0.712,0.7128,3094577.0],["1971-07-14",0.7128,0.7443,0.707,0.7443,3600608.0],["1971-07-15",0.7443,0.7518,0.7285,0.7294,2189559.0],["1971-07-16",0.7294,0.7418,0.7227,0.7252,1508363.0],["1971-07-19",0.7252,0.7261,0.7095,0.7261,2033857.0],["1971-07-20",0.7302,0.7443,0.7302,0.731,2150634.0],["1971-07-21",0.7294,0.7294,0.7045,0.7045,1196959.0],["1971-07-22",0.7045,0.7153,0.6888,0.7095,2286873.0],["1971-07-23",0.7095,0.7169,0.7062,0.7145,1790573.0],["1971-07-26",0.7145,0.7161,0.7045,0.7095,496300.0],["1971-07-27",0.7095,0.7095,0.6879,0.6888,1070451.0],["1971-07-28",0.6888,0.6929,0.6772,0.6846,3308667.0],["1971-07-29",0.6813,0.6813,0.6581,0.6705,3133502.0],["1971-07-30",0.6705,0.6896,0.6672,0.6755,1683528.0],["1971-08-02",0.6755,0.6929,0.6714,0.6738,1800304.0],["1971-08-03",0.6738,0.6738,0.6531,0.6564,4135834.0],["1971-08-04",0.6564,0.6722,0.654,0.6622,3094577.0],["1971-08-05",0.6631,0.6805,0.6631,0.6763,1323467.0],["1971-08-06",0.6763,0.6863,0.6763,0.6813,1926812.0],["1971-08-09",0.6813,0.683,0.6705,0.6788,924480.0],["1971-08-10",0.6788,0.6813,0.6664,0.6697,1342930.0],["1971-08-11",0.6722,0.6879,0.6722,0.6879,1021794.0],["1971-08-12",0.6879,0.7078,0.6879,0.6962,4048251.0],["1971-08-13",0.6962,0.6962,0.6763,0.6805,1216422.0],["1971-08-16",0.7161,0.7443,0.7161,0.7186,4009326.0],["1971-08-17",0.7186,0.7285,0.7111,0.7161,3094577.0],["1971-08-18",0.7161,0.7227,0.7062,0.7087,1829498.0],["1971-08-19",0.7087,0.7087,0.6995,0.7053,2316067.0],["1971-08-20",0.7053,0.7128,0.7029,0.7128,1586214.0],["1971-08-23",0.7153,0.736,0.7153,0.7327,3084845.0],["1971-08-24",0.7344,0.7609,0.7344,0.7576,2822098.0],["1971-08-25",0.7592,0.7857,0.7592,0.7799,3075114.0],["1971-08-26",0.7799,0.7799,0.7592,0.7692,2131171.0],["1971-08-27",0.7692,0.7808,0.7609,0.7808,632539.0],["1971-08-30",0.7808,0.7857,0.7617,0.7617,768779.0],["1971-08-31",0.7592,0.7592,0.7509,0.7592,1012063.0],["1971-09-01",0.7592,0.7675,0.7559,0.7559,768779.0],["1971-09-02",0.7559,0.7642,0.7534,0.7642,467106.0],["1971-09-03",0.7683,0.7775,0.7683,0.7725,1634871.0],["1971-09-07",0.7725,0.7741,0.7559,0.7567,788241.0],["1971-09-08",0.7567,0.7658,0.7542,0.7609,729853.0],["1971-09-09",0.7609,0.765,0.7501,0.7526,778510.0],["1971-09-10",0.7526,0.7526,0.746,0.7476,739584.0],["1971-09-13",0.7476,0.7551,0.7443,0.7518,1060720.0],["1971-09-14",0.7518,0.7559,0.7426,0.7435,1741916.0],["1971-09-15",0.7435,0.7484,0.736,0.7476,846629.0],["1971-09-16",0.7509,0.7584,0.7509,0.7542,1245616.0],["1971-09-17",0.7542,0.7609,0.7526,0.7609,535226.0],["1971-09-20",0.7609,0.765,0.7592,0.7592,1012063.0],["1971-09-21",0.7592,0.7592,0.7509,0.7509,661733.0],["1971-09-22",0.7476,0.7476,0.736,0.7426,1196959.0],["1971-09-23",0.7426,0.746,0.7377,0.741,924480.0],["1971-09-24",0.741,0.746,0.7377,0.7393,574151.0],["1971-09-27",0.7393,0.7443,0.7294,0.7327,875824.0],["1971-09-28",0.7327,0.741,0.7302,0.7302,476837.0],["1971-09-29",0.7294,0.7294,0.7194,0.7227,1829498.0],["1971-09-30",0.7227,0.7252,0.7095,0.7186,1488900.0],["1971-10-01",0.7186,0.7261,0.7178,0.7219,895286.0],["1971-10-04",0.7219,0.7219,0.6573,0.6598,9585403.0],["1971-10-05",0.6606,0.6846,0.6606,0.6813,6549214.0],["1971-10-06",0.6838,0.7087,0.6838,0.7004,2929143.0],["1971-10-07",0.7004,0.7029,0.6838,0.6863,2345261.0],["1971-10-08",0.6863,0.6896,0.673,0.6813,1479169.0],["1971-10-11",0.6813,0.683,0.6647,0.6821,1031526.0],["1971-10-12",0.6821,0.6855,0.6664,0.6664,1080182.0],["1971-10-13",0.6664,0.6755,0.6399,0.649,7152560.0],["1971-10-14",0.649,0.6581,0.6349,0.6349,6159959.0],["1971-10-15",0.6349,0.6498,0.6307,0.649,3152965.0],["1971-10-18",0.6506,0.6689,0.6506,0.654,2131171.0],["1971-10-19",0.6556,0.6631,0.6556,0.6631,2335530.0],["1971-10-20",0.6631,0.6738,0.6548,0.6689,5332793.0],["1971-10-21",0.6689,0.6896,0.6639,0.6879,2043588.0],["1971-10-22",0.6879,0.6962,0.6796,0.6821,1625139.0],["1971-10-25",0.6821,0.6962,0.6788,0.6962,1342930.0],["1971-10-26",0.6979,0.7194,0.6979,0.7045,2024126.0],["1971-10-27",0.7045,0.7194,0.7037,0.7095,2676128.0],["1971-10-28",0.7103,0.7194,0.7103,0.712,4116371.0],["1971-10-29",0.7128,0.7178,0.7128,0.7169,1537557.0],["1971-11-01",0.7169,0.7227,0.6813,0.6879,2481500.0],["1971-11-02",0.6879,0.6929,0.6796,0.6904,3123771.0],["1971-11-03",0.6962,0.7062,0.6962,0.7037,2822098.0],["1971-11-04",0.7037,0.7145,0.6854,0.6929,3551951.0],["1971-11-05",0.6904,0.6904,0.6796,0.6888,1099645.0],["1971-11-08",0.6888,0.6929,0.683,0.683,885555.0],["1971-11-09",0.683,0.6954,0.6722,0.678,1946275.0],["1971-11-10",0.678,0.683,0.6763,0.6772,2218753.0],["1971-11-11",0.6772,0.6788,0.6714,0.6788,2471769.0],["1971-11-12",0.6788,0.6888,0.6631,0.6838,3298936.0],["1971-11-15",0.6838,0.6888,0.6738,0.6805,739584.0],["1971-11-16",0.6805,0.702,0.678,0.6979,3357324.0],["1971-11-17",0.6979,0.7062,0.6863,0.7062,1819767.0],["1971-11-18",0.7062,0.7227,0.6871,0.6879,2452306.0],["1971-11-19",0.6838,0.6838,0.6697,0.6705,1907349.0],["1971-11-22",0.6705,0.6772,0.6614,0.6622,3152965.0],["1971-11-23",0.6622,0.6763,0.6614,0.673,2734516.0],["1971-11-24",0.673,0.6763,0.6639,0.6755,1702990.0],["1971-11-26",0.6796,0.7161,0.6796,0.7145,3240547.0],["1971-11-29",0.7302,0.7484,0.7302,0.7484,6315661.0],["1971-11-30",0.7484,0.7741,0.7161,0.7741,4437506.0],["1971-12-01",0.7741,0.7857,0.7692,0.7708,3980132.0],["1971-12-02",0.7708,0.7874,0.7592,0.7808,1956006.0],["1971-12-03",0.7808,0.8081,0.7799,0.8081,2890218.0],["1971-12-06",0.8081,0.8189,0.7824,0.7907,5274404.0],["1971-12-07",0.7907,0.8181,0.7891,0.8181,2831830.0],["1971-12-08",0.8255,0.8487,0.8255,0.8421,4992195.0],["1971-12-09",0.8413,0.8413,0.823,0.8288,2189559.0],["1971-12-10",0.8288,0.8438,0.8288,0.8338,1771110.0],["1971-12-13",0.8338,0.8413,0.8239,0.8272,2072783.0],["1971-12-14",0.8272,0.8338,0.8139,0.8139,729853.0],["1971-12-15",0.8139,0.8255,0.8073,0.8164,2247947.0],["1971-12-16",0.8239,0.8388,0.8239,0.8322,2277141.0],["1971-12-17",0.8355,0.8421,0.8355,0.8421,1586214.0],["1971-12-20",0.8429,0.8703,0.8429,0.8703,2705322.0],["1971-12-21",0.8703,0.886,0.8471,0.8802,2792904.0],["1971-12-22",0.8802,0.8852,0.8695,0.8736,1848961.0],["1971-12-23",0.8736,0.8968,0.8686,0.8951,1391586.0],["1971-12-27",0.8951,0.9482,0.8935,0.9416,3191891.0],["1971-12-28",0.9416,0.9416,0.9167,0.9283,2948606.0],["1971-12-29",0.9283,0.9283,0.8951,0.9001,4203953.0],["1971-12-30",0.9001,0.9009,0.8802,0.8985,4019057.0],["1971-12-31",0.8985,0.9233,0.8985,0.9117,1751647.0],["1972-01-03",0.9117,0.9208,0.8951,0.9001,1216422.0],["1972-01-04",0.9001,0.9117,0.8935,0.9076,924480.0],["1972-01-05",0.9076,0.92,0.8918,0.8951,2082514.0],["1972-01-06",0.8951,0.8985,0.8802,0.8819,3016726.0],["1972-01-07",0.8819,0.8935,0.8819,0.891,1362392.0],["1972-01-10",0.8935,0.9076,0.8935,0.8985,2228485.0],["1972-01-11",0.8985,0.9001,0.8951,0.8951,1673796.0],["1972-01-12",0.8951,0.9018,0.8927,0.9009,1440243.0],["1972-01-13",0.9009,0.9101,0.8985,0.9084,1683528.0],["1972-01-14",0.9092,0.9416,0.9092,0.9399,1858692.0],["1972-01-17",0.9482,0.9681,0.9482,0.9507,3756310.0],["1972-01-18",0.9565,0.9731,0.9565,0.9697,2092245.0],["1972-01-19",0.9697,1.0004,0.9581,1.0004,2773441.0],["1972-01-20",0.9946,0.9946,0.9689,0.9689,3376787.0],["1972-01-21",0.9689,0.9805,0.9615,0.9772,1897618.0],["1972-01-24",0.9772,0.9772,0.9615,0.9664,1158033.0],["1972-01-25",0.9664,0.9764,0.9615,0.9664,1537557.0],["1972-01-26",0.9664,0.9772,0.9664,0.9747,846629.0],["1972-01-27",0.9789,1.036,0.9789,1.0294,2841561.0],["1972-01-28",1.0377,1.0808,1.0377,1.0709,3493563.0],["1972-01-31",1.0709,1.0808,1.051,1.051,3785504.0],["1972-02-01",1.051,1.0576,1.0145,1.0543,6286467.0],["1972-02-02",1.0477,1.0477,1.0228,1.0344,3746579.0],["1972-02-03",1.0344,1.0576,1.0278,1.0402,1868424.0],["1972-02-04",1.0402,1.0477,1.0319,1.036,2131171.0],["1972-02-07",1.036,1.0427,1.022,1.0228,749316.0],["1972-02-08",1.0228,1.0344,1.0211,1.0344,2374455.0],["1972-02-09",1.0344,1.0427,1.0244,1.0311,1965737.0],["1972-02-10",1.036,1.0468,1.036,1.0394,973137.0],["1972-02-11",1.0394,1.0394,1.0244,1.0294,943943.0],["1972-02-14",1.0311,1.0477,1.0311,1.0477,963406.0],["1972-02-15",1.0526,1.0775,1.0526,1.0767,1595945.0],["1972-02-16",1.0874,1.1024,1.0874,1.0941,2316067.0],["1972-02-17",1.0941,1.0999,1.0808,1.0858,1741916.0],["1972-02-18",1.0858,1.0874,1.0642,1.0874,1420781.0],["1972-02-22",1.0874,1.0941,1.0841,1.0932,1060720.0],["1972-02-23",1.0932,1.114,1.0858,1.109,2063051.0],["1972-02-24",1.109,1.109,1.0974,1.1007,642271.0],["1972-02-25",1.1007,1.1007,1.0957,1.0999,622808.0],["1972-02-28",1.0999,1.1024,1.0957,1.0974,846629.0],["1972-02-29",1.0974,1.1057,1.0949,1.1057,1148302.0],["1972-03-01",1.1073,1.1372,1.1073,1.1339,3551951.0],["1972-03-02",1.1339,1.1339,1.1206,1.1239,924480.0],["1972-03-03",1.114,1.114,1.0692,1.0816,8719311.0],["1972-03-06",1.0816,1.0883,1.0692,1.0725,2296604.0],["1972-03-07",1.0725,1.0742,1.0551,1.0609,2588545.0],["1972-03-08",1.0609,1.0609,1.0427,1.0427,1868424.0],["1972-03-09",1.0394,1.0394,1.022,1.022,2131171.0],["1972-03-10",1.007,1.007,0.9863,0.988,5722048.0],["1972-03-13",0.988,1.0112,0.9764,1.0112,3221085.0],["1972-03-14",1.0112,1.0178,1.0079,1.0145,2189559.0],["1972-03-15",1.0162,1.0327,1.0162,1.0203,2423112.0],["1972-03-16",1.0195,1.0195,1.0012,1.0186,1342930.0],["1972-03-17",1.0186,1.0311,1.0162,1.0162,963406.0],["1972-03-20",1.0162,1.0203,0.9954,0.9954,1625139.0],["1972-03-21",0.9929,0.9929,0.9681,0.9896,2530157.0],["1972-03-22",0.9896,1.0029,0.988,1.0012,1245616.0],["1972-03-23",1.0046,1.0186,1.0046,1.0186,1566751.0],["1972-03-24",1.0186,1.0261,1.012,1.0178,1235884.0],["1972-03-27",1.0178,1.0576,1.012,1.0576,1605677.0],["1972-03-28",1.0634,1.0758,1.0634,1.0642,2150634.0],["1972-03-29",1.0642,1.07,1.0576,1.0642,593614.0],["1972-03-30",1.0642,1.0659,1.0543,1.0543,953675.0],["1972-04-03",1.0568,1.0725,1.0568,1.0675,1459706.0],["1972-04-04",1.0675,1.0709,1.0543,1.0642,1634871.0],["1972-04-05",1.0642,1.0957,1.0626,1.0957,1722453.0],["1972-04-06",1.0957,1.0957,1.0692,1.0692,1527826.0],["1972-04-07",1.0675,1.0675,1.0584,1.0609,2111708.0],["1972-04-10",1.0609,1.0667,1.0543,1.0543,1119108.0],["1972-04-11",1.0543,1.0543,1.0477,1.0477,992600.0],["1972-04-12",1.0443,1.0443,1.0327,1.0344,1810035.0],["1972-04-13",1.0576,1.0767,1.0576,1.0709,3892549.0],["1972-04-14",1.0709,1.104,1.0692,1.1032,4729448.0],["1972-04-17",1.1106,1.1305,1.1106,1.1305,3230816.0],["1972-04-18",1.1339,1.1595,1.1339,1.1339,2549620.0],["1972-04-19",1.1339,1.1339,1.1206,1.1206,1381855.0],["1972-04-20",1.1206,1.1305,1.1007,1.1206,1897618.0],["1972-04-21",1.1206,1.1272,1.1123,1.1123,379524.0],["1972-04-24",1.1123,1.1206,1.1057,1.1057,817435.0],["1972-04-25",1.1007,1.1007,1.0891,1.0891,807704.0],["1972-04-26",1.0891,1.0966,1.0825,1.0825,1897618.0],["1972-04-27",1.0841,1.0957,1.0841,1.0874,914749.0],["1972-04-28",1.0908,1.109,1.0908,1.1073,982869.0],["1972-05-01",1.1073,1.1115,1.0908,1.0999,2802636.0],["1972-05-02",1.0999,1.1073,1.0899,1.0924,1235884.0],["1972-05-03",1.0957,1.1098,1.0957,1.1007,992600.0],["1972-05-04",1.1007,1.1289,1.0982,1.128,1255347.0],["1972-05-05",1.1281,1.1363,1.114,1.1297,1196959.0],["1972-05-08",1.1297,1.1305,1.1173,1.1239,1109377.0],["1972-05-09",1.1173,1.1173,1.104,1.1123,2666396.0],["1972-05-10",1.114,1.133,1.114,1.1256,797973.0],["1972-05-11",1.1256,1.133,1.1189,1.1222,982869.0],["1972-05-12",1.1264,1.1529,1.1264,1.1529,1449975.0],["1972-05-15",1.1579,1.1852,1.1579,1.1844,1897618.0],["1972-05-16",1.1844,1.1935,1.1803,1.1852,1508363.0],["1972-05-17",1.1852,1.1927,1.1736,1.1861,1294273.0],["1972-05-18",1.1886,1.2051,1.1886,1.2051,1148302.0],["1972-05-19",1.225,1.2549,1.225,1.2524,1946275.0],["1972-05-22",1.264,1.2996,1.264,1.298,2267410.0],["1972-05-23",1.2946,1.2946,1.2748,1.2797,1848961.0],["1972-05-24",1.2797,1.2814,1.2466,1.2466,1634871.0],["1972-05-25",1.2416,1.2416,1.2217,1.2408,2423112.0],["1972-05-26",1.2433,1.2598,1.2433,1.2582,720122.0],["1972-05-30",1.2582,1.2598,1.2416,1.2424,817435.0],["1972-05-31",1.2383,1.2383,1.2267,1.2283,1099645.0],["1972-06-01",1.2283,1.2308,1.2201,1.2217,1138571.0],["1972-06-02",1.2242,1.2515,1.2242,1.2267,2082514.0],["1972-06-05",1.2267,1.2399,1.2242,1.2242,681196.0],["1972-06-06",1.2242,1.2333,1.2184,1.2217,739584.0],["1972-06-07",1.2217,1.23,1.2209,1.2283,506031.0],["1972-06-08",1.2283,1.2333,1.2184,1.2184,603345.0],["1972-06-09",1.2176,1.2176,1.1803,1.1836,2890218.0],["1972-06-12",1.1836,1.1935,1.1803,1.1836,1313735.0],["1972-06-13",1.1836,1.2002,1.1811,1.1935,1226153.0],["1972-06-14",1.2002,1.2292,1.2002,1.225,1683528.0],["1972-06-15",1.2267,1.235,1.2267,1.2333,797973.0],["1972-06-16",1.2333,1.235,1.2267,1.2333,447643.0],["1972-06-19",1.2333,1.2424,1.2308,1.2333,895286.0],["1972-06-20",1.2366,1.2433,1.2366,1.2433,554688.0],["1972-06-21",1.2466,1.2582,1.2466,1.2532,1128839.0],["1972-06-22",1.2482,1.2482,1.235,1.2466,1362392.0],["1972-06-23",1.2466,1.2515,1.23,1.235,729853.0],["1972-06-26",1.235,1.2383,1.2167,1.2383,690928.0],["1972-06-27",1.2383,1.2416,1.2283,1.2333,1576483.0],["1972-06-28",1.2333,1.2416,1.23,1.23,486569.0],["1972-06-29",1.23,1.23,1.2201,1.2283,885555.0],["1972-06-30",1.23,1.2383,1.23,1.2366,486569.0],["1972-07-03",1.2366,1.2433,1.235,1.2433,340598.0],["1972-07-05",1.2433,1.2615,1.2433,1.2598,1615408.0],["1972-07-06",1.2764,1.2988,1.2764,1.293,2393918.0],["1972-07-07",1.293,1.293,1.2797,1.283,593614.0],["1972-07-10",1.283,1.2864,1.2698,1.2698,408718.0],["1972-07-11",1.2665,1.2665,1.2515,1.2532,1167765.0],["1972-07-12",1.2532,1.2623,1.2317,1.2325,1800304.0],["1972-07-13",1.2325,1.2333,1.2068,1.2217,2101977.0],["1972-07-14",1.2267,1.2482,1.2267,1.2399,1080182.0],["1972-07-17",1.2399,1.2466,1.2151,1.2151,836898.0],["1972-07-18",1.2151,1.2283,1.2018,1.2283,1342930.0],["1972-07-19",1.23,1.2433,1.23,1.2383,720122.0],["1972-07-20",1.2383,1.2416,1.23,1.2317,321135.0],["1972-07-21",1.2317,1.2399,1.2201,1.2399,875824.0],["1972-07-24",1.2499,1.283,1.2499,1.283,1586214.0],["1972-07-25",1.283,1.2922,1.2665,1.2665,1148302.0],["1972-07-26",1.2665,1.283,1.2648,1.2797,973137.0],["1972-07-27",1.2797,1.2814,1.2549,1.2632,807704.0],["1972-07-28",1.2632,1.2698,1.2598,1.2656,613077.0],["1972-07-31",1.2656,1.2698,1.2598,1.2623,340598.0],["1972-08-01",1.2648,1.2789,1.2648,1.2789,895286.0],["1972-08-02",1.2789,1.3179,1.2731,1.3179,1965737.0],["1972-08-03",1.3179,1.3179,1.2996,1.3096,2024126.0],["1972-08-04",1.3096,1.3261,1.3046,1.3261,1002331.0],["1972-08-07",1.3261,1.3377,1.3129,1.3261,2861024.0],["1972-08-08",1.3261,1.3286,1.3129,1.3129,1119108.0],["1972-08-09",1.3129,1.3179,1.3062,1.3162,428180.0],["1972-08-10",1.3195,1.3311,1.3195,1.3245,671465.0],["1972-08-11",1.3245,1.3319,1.3195,1.3278,1031526.0],["1972-08-14",1.3278,1.3319,1.3129,1.3162,1420781.0],["1972-08-15",1.3129,1.3129,1.2756,1.2756,1644602.0],["1972-08-16",1.2756,1.2864,1.2731,1.2797,525494.0],["1972-08-17",1.283,1.3046,1.283,1.3029,759047.0],["1972-08-18",1.3096,1.3245,1.3096,1.3162,875824.0],["1972-08-21",1.3096,1.3096,1.2996,1.3046,253016.0],["1972-08-22",1.3046,1.3079,1.2963,1.2963,243284.0],["1972-08-23",1.2938,1.2938,1.2532,1.2532,1050988.0],["1972-08-24",1.2532,1.2665,1.2167,1.2184,1907349.0],["1972-08-25",1.2184,1.2358,1.2142,1.2234,1391586.0],["1972-08-28",1.2283,1.2433,1.2283,1.2308,1187228.0],["1972-08-29",1.2308,1.2383,1.2201,1.2375,1138571.0],["1972-08-30",1.2375,1.2466,1.2317,1.2317,369792.0],["1972-08-31",1.235,1.2449,1.235,1.2449,593614.0],["1972-09-01",1.2449,1.2607,1.2433,1.2433,710390.0],["1972-09-05",1.2433,1.2499,1.2416,1.2416,671465.0],["1972-09-06",1.23,1.23,1.2201,1.2209,535226.0],["1972-09-07",1.2167,1.2167,1.1836,1.1902,1021794.0],["1972-09-08",1.1902,1.2002,1.1902,1.1935,632539.0],["1972-09-11",1.1935,1.1985,1.1513,1.1629,2695590.0],["1972-09-12",1.1629,1.1662,1.1496,1.1595,2179828.0],["1972-09-13",1.1604,1.1736,1.1604,1.172,1605677.0],["1972-09-14",1.172,1.1919,1.167,1.1894,1119108.0],["1972-09-15",1.1894,1.1919,1.1745,1.177,982869.0],["1972-09-18",1.177,1.1861,1.1745,1.1852,389255.0],["1972-09-19",1.1852,1.1935,1.1736,1.177,2598277.0],["1972-09-20",1.177,1.1935,1.1736,1.1935,856361.0],["1972-09-21",1.1935,1.1935,1.1811,1.1836,652002.0],["1972-09-22",1.1836,1.1919,1.1753,1.1819,1294273.0],["1972-09-25",1.1794,1.1794,1.1703,1.1712,729853.0],["1972-09-26",1.1711,1.1753,1.1488,1.1504,1868424.0],["1972-09-27",1.1504,1.1728,1.1488,1.1728,1167765.0],["1972-09-28",1.1728,1.1968,1.1653,1.1968,1537557.0],["1972-09-29",1.1968,1.2167,1.1736,1.1819,3114040.0],["1972-10-02",1.1819,1.1935,1.1819,1.1935,515763.0],["1972-10-03",1.1935,1.2002,1.1886,1.1952,661733.0],["1972-10-04",1.1952,1.2068,1.1753,1.1753,1839230.0],["1972-10-05",1.1745,1.1745,1.1446,1.1463,2559351.0],["1972-10-06",1.1463,1.1703,1.1322,1.1479,3532489.0],["1972-10-09",1.1479,1.1579,1.1421,1.1488,1060720.0],["1972-10-10",1.1488,1.1629,1.1339,1.1347,1372124.0],["1972-10-11",1.1322,1.1322,1.1015,1.109,3298936.0],["1972-10-12",1.109,1.1164,1.1007,1.109,3260010.0],["1972-10-13",1.109,1.1256,1.109,1.1206,788241.0],["1972-10-16",1.1206,1.1339,1.1206,1.1222,1625139.0],["1972-10-17",1.1222,1.167,1.1222,1.1612,1586214.0],["1972-10-18",1.167,1.1902,1.167,1.167,1994932.0],["1972-10-19",1.177,1.1902,1.177,1.1844,992600.0],["1972-10-20",1.1844,1.2267,1.177,1.2267,3522757.0],["1972-10-23",1.2366,1.2598,1.2366,1.2482,2199290.0],["1972-10-24",1.2482,1.2549,1.2217,1.2482,2218753.0],["1972-10-25",1.2466,1.2466,1.2366,1.2383,807704.0],["1972-10-26",1.2383,1.2532,1.2317,1.2317,1235884.0],["1972-10-27",1.2333,1.2499,1.2333,1.2482,749316.0],["1972-10-30",1.2482,1.2499,1.2383,1.2499,272478.0],["1972-10-31",1.2598,1.2888,1.2598,1.288,1498632.0],["1972-11-01",1.2963,1.3129,1.2963,1.3079,1381855.0],["1972-11-02",1.3079,1.3079,1.2797,1.2897,1362392.0],["1972-11-03",1.2897,1.3063,1.283,1.288,1917081.0],["1972-11-06",1.2864,1.2864,1.2598,1.264,1449975.0],["1972-11-08",1.264,1.2673,1.2433,1.2433,1265079.0],["1972-11-09",1.2399,1.2399,1.2201,1.2267,1537557.0],["1972-11-10",1.2267,1.2366,1.2201,1.225,1664065.0],["1972-11-13",1.225,1.2308,1.2142,1.2308,1362392.0],["1972-11-14",1.2308,1.2565,1.23,1.2532,1167765.0],["1972-11-15",1.2532,1.2698,1.2441,1.2441,1255347.0],["1972-11-16",1.2466,1.288,1.2466,1.2872,943943.0],["1972-11-17",1.2872,1.293,1.2673,1.2731,2393918.0],["1972-11-20",1.2731,1.2764,1.2665,1.2714,418449.0],["1972-11-21",1.2748,1.2913,1.2748,1.2814,1041257.0],["1972-11-22",1.2822,1.2963,1.2822,1.2839,817435.0],["1972-11-24",1.2797,1.2797,1.2681,1.2681,544957.0],["1972-11-27",1.2665,1.2665,1.2515,1.2665,1342930.0],["1972-11-28",1.2665,1.298,1.2632,1.298,2500963.0],["1972-11-29",1.298,1.3054,1.288,1.3013,3026457.0],["1972-11-30",1.3013,1.3203,1.2996,1.3195,1557020.0],["1972-12-01",1.3212,1.3319,1.3212,1.3295,2170096.0],["1972-12-04",1.3328,1.3527,1.3328,1.3527,1936543.0],["1972-12-05",1.3527,1.3726,1.3494,1.3576,1352661.0],["1972-12-06",1.3576,1.3593,1.3394,1.3593,1469437.0],["1972-12-07",1.3593,1.3593,1.3494,1.3593,2082514.0],["1972-12-08",1.3593,1.3717,1.3593,1.3709,1644602.0],["1972-12-11",1.3759,1.4422,1.3759,1.4389,1702990.0],["1972-12-12",1.4389,1.472,1.4256,1.4372,3075114.0],["1972-12-13",1.4389,1.4737,1.4389,1.4712,943943.0],["1972-12-14",1.4936,1.5251,1.4936,1.506,3989863.0],["1972-12-15",1.506,1.5143,1.4853,1.5085,2812367.0],["1972-12-18",1.4919,1.4919,1.4604,1.4654,2101977.0],["1972-12-19",1.4654,1.4704,1.4521,1.4621,1498632.0],["1972-12-20",1.4621,1.4878,1.4588,1.4878,1002331.0],["1972-12-21",1.4878,1.5035,1.482,1.5019,1089914.0],["1972-12-22",1.5019,1.5217,1.4985,1.5217,895286.0],["1972-12-26",1.5217,1.5416,1.5201,1.5234,593614.0],["1972-12-27",1.5251,1.5416,1.5251,1.5416,1158033.0],["1972-12-29",1.5483,1.5698,1.5483,1.5698,1352661.0],["1973-01-02",1.5748,1.6179,1.5748,1.6179,2452306.0],["1973-01-03",1.6179,1.6378,1.6146,1.6154,1654334.0],["1973-01-04",1.6113,1.6113,1.5549,1.5698,4427775.0],["1973-01-05",1.5698,1.5831,1.5698,1.5748,788241.0],["1973-01-08",1.5748,1.5798,1.5184,1.5184,2977800.0],["1973-01-09",1.4985,1.4985,1.472,1.4969,6919007.0],["1973-01-10",1.4894,1.4894,1.4687,1.4762,2715053.0],["1973-01-11",1.4762,1.4845,1.4637,1.4786,2783173.0],["1973-01-12",1.4786,1.4786,1.4173,1.419,4126102.0],["1973-01-15",1.419,1.4455,1.419,1.4223,4223416.0],["1973-01-16",1.4588,1.4588,1.3858,1.4322,3712519.0],["1973-01-17",1.4355,1.5019,1.4355,1.4952,2345261.0],["1973-01-18",1.5118,1.5765,1.5118,1.5466,3478966.0],["1973-01-19",1.5499,1.6179,1.5499,1.6179,3060517.0],["1973-01-22",1.6179,1.6212,1.5648,1.5731,3498429.0],["1973-01-23",1.5582,1.5582,1.5052,1.5201,4744045.0],["1973-01-24",1.4289,1.4289,1.3726,1.3958,11371110.0],["1973-01-26",1.3958,1.4488,1.3891,1.4322,7317993.0],["1973-01-29",1.4322,1.4521,1.4256,1.4306,2272276.0],["1973-01-30",1.4306,1.4472,1.4206,1.4223,1824633.0],["1973-01-31",1.4223,1.4455,1.3941,1.414,1591080.0],["1973-02-01",1.414,1.4239,1.3261,1.3344,6748708.0],["1973-02-02",1.3129,1.3129,1.2598,1.288,8544146.0],["1973-02-05",1.288,1.3195,1.2864,1.3063,3031323.0],["1973-02-06",1.3096,1.3626,1.3096,1.3477,3707653.0],["1973-02-07",1.3477,1.3991,1.3477,1.3493,3440041.0],["1973-02-08",1.3493,1.3792,1.3261,1.3775,4354790.0],["1973-02-09",1.3775,1.3842,1.3659,1.3792,2058186.0],["1973-02-12",1.3792,1.3825,1.3576,1.3593,1975469.0],["1973-02-13",1.3593,1.3775,1.3129,1.3129,4909478.0],["1973-02-14",1.3063,1.3063,1.2665,1.2781,3722250.0],["1973-02-15",1.2781,1.288,1.2648,1.2648,2457172.0],["1973-02-16",1.2764,1.2946,1.2764,1.2946,1707856.0],["1973-02-20",1.2946,1.3179,1.2814,1.3046,1897618.0],["1973-02-21",1.2996,1.2996,1.2781,1.2864,1255347.0],["1973-02-22",1.2797,1.2797,1.2698,1.2748,817435.0],["1973-02-23",1.2748,1.2764,1.2632,1.2648,1990066.0],["1973-02-26",1.2648,1.2797,1.2598,1.2714,2768576.0],["1973-02-27",1.2714,1.2847,1.2549,1.2565,4247745.0],["1973-02-28",1.2565,1.2731,1.2399,1.2731,4228282.0],["1973-03-01",1.2731,1.2797,1.2499,1.2515,1858692.0],["1973-03-02",1.2515,1.2764,1.2317,1.2748,2554486.0],["1973-03-05",1.2748,1.3261,1.2681,1.3261,1586214.0],["1973-03-06",1.3328,1.3924,1.3328,1.3858,3323264.0],["1973-03-07",1.3858,1.3908,1.3361,1.3908,3328130.0],["1973-03-08",1.3908,1.3925,1.356,1.3659,1352661.0],["1973-03-09",1.3626,1.3626,1.3295,1.3444,1089914.0],["1973-03-12",1.3444,1.3593,1.3295,1.3295,754181.0],["1973-03-13",1.3295,1.3444,1.3195,1.3394,1581348.0],["1973-03-14",1.3394,1.356,1.3195,1.3228,1279676.0],["1973-03-15",1.3212,1.3212,1.2764,1.2764,1805170.0],["1973-03-16",1.2764,1.3046,1.2731,1.2781,1547288.0],["1973-03-19",1.2781,1.2864,1.2499,1.2681,2393918.0],["1973-03-20",1.2681,1.2814,1.2582,1.2797,1012063.0],["1973-03-21",1.2797,1.2814,1.2283,1.2283,1810035.0],["1973-03-22",1.2283,1.2283,1.1736,1.1902,5381450.0],["1973-03-23",1.1902,1.2201,1.1753,1.1968,3595743.0],["1973-03-26",1.1968,1.2134,1.1803,1.2134,2267410.0],["1973-03-27",1.2134,1.2449,1.1968,1.2399,1557020.0],["1973-03-28",1.2399,1.2515,1.225,1.225,1863558.0],["1973-03-29",1.225,1.2996,1.2217,1.2864,2267410.0],["1973-03-30",1.2797,1.2797,1.2366,1.2399,1902484.0],["1973-04-02",1.2399,1.2698,1.2366,1.2466,1226153.0],["1973-04-03",1.2466,1.2615,1.2366,1.2482,2359858.0],["1973-04-04",1.2482,1.2532,1.2201,1.2201,1693259.0],["1973-04-05",1.2201,1.2532,1.2068,1.2499,1586214.0],["1973-04-06",1.2499,1.2764,1.1786,1.1786,5376584.0],["1973-04-09",1.235,1.2797,1.235,1.2714,4559149.0],["1973-04-10",1.2714,1.2913,1.2648,1.2781,2802636.0],["1973-04-11",1.2665,1.2665,1.2267,1.2416,2559351.0],["1973-04-12",1.2416,1.2433,1.2035,1.2068,2544754.0],["1973-04-13",1.2068,1.2118,1.1869,1.2084,2491232.0],["1973-04-16",1.2084,1.2234,1.1935,1.2234,695793.0],["1973-04-17",1.2167,1.2167,1.1968,1.2134,1279676.0],["1973-04-18",1.2134,1.2234,1.1952,1.2201,1566751.0],["1973-04-19",1.2201,1.23,1.1968,1.2134,4578611.0],["1973-04-23",1.2134,1.2532,1.2101,1.23,1503497.0],["1973-04-24",1.23,1.2499,1.2201,1.2234,1279676.0],["1973-04-25",1.2201,1.2201,1.1935,1.1935,2384187.0],["1973-04-26",1.1935,1.2134,1.177,1.1968,3362190.0],["1973-04-27",1.1968,1.1968,1.167,1.1687,1994932.0],["1973-04-30",1.1687,1.1902,1.1537,1.177,2919412.0],["1973-05-01",1.177,1.2018,1.167,1.2018,2929143.0],["1973-05-02",1.2018,1.2201,1.1886,1.1968,2004663.0],["1973-05-03",1.1968,1.2582,1.1687,1.2499,2617739.0],["1973-05-04",1.2499,1.2665,1.2267,1.2333,2043588.0],["1973-05-07",1.2333,1.2433,1.2234,1.235,700659.0],["1973-05-08",1.235,1.293,1.2267,1.2748,1892752.0],["1973-05-09",1.2748,1.2996,1.2665,1.2681,2174962.0],["1973-05-10",1.2681,1.2946,1.2598,1.2698,895286.0],["1973-05-11",1.2698,1.2797,1.2482,1.2532,1532691.0],["1973-05-14",1.2532,1.2582,1.2333,1.2366,2213887.0],["1973-05-15",1.2366,1.2466,1.2068,1.2466,3196756.0],["1973-05-16",1.2466,1.2466,1.2134,1.2333,1829498.0],["1973-05-17",1.2283,1.2283,1.2068,1.2101,1167765.0],["1973-05-18",1.1968,1.1968,1.167,1.1687,2369589.0],["1973-05-21",1.1504,1.1504,1.1256,1.1471,5021389.0],["1973-05-22",1.1554,1.2002,1.1554,1.1736,2257679.0],["1973-05-23",1.1736,1.2068,1.1637,1.1819,1021794.0],["1973-05-24",1.1819,1.2466,1.1819,1.2466,2131171.0],["1973-05-25",1.2466,1.2648,1.2267,1.2549,2009529.0],["1973-05-29",1.2549,1.2549,1.23,1.23,943943.0],["1973-05-30",1.23,1.2333,1.2201,1.2217,1542423.0],["1973-05-31",1.2217,1.2267,1.1753,1.1753,1664065.0],["1973-06-01",1.1604,1.1604,1.1339,1.1372,2846427.0],["1973-06-04",1.1388,1.1637,1.1388,1.1521,1965737.0],["1973-06-05",1.1521,1.1935,1.1504,1.1886,2316067.0],["1973-06-06",1.1886,1.2068,1.162,1.167,1659199.0],["1973-06-07",1.1703,1.2035,1.1703,1.1935,1756513.0],["1973-06-08",1.1935,1.2167,1.1803,1.1935,1688393.0],["1973-06-11",1.1935,1.2068,1.1836,1.1836,856361.0],["1973-06-12",1.1902,1.2234,1.1902,1.2134,1630005.0],["1973-06-13",1.2134,1.2201,1.167,1.1968,1659199.0],["1973-06-14",1.1935,1.1935,1.1571,1.1571,1279676.0],["1973-06-15",1.1471,1.1471,1.1156,1.1305,2486366.0],["1973-06-18",1.1256,1.1256,1.114,1.1173,1649468.0],["1973-06-19",1.1173,1.1372,1.109,1.1222,2564217.0],["1973-06-20",1.1222,1.1322,1.109,1.1123,1464572.0],["1973-06-21",1.109,1.109,1.0692,1.0692,3162696.0],["1973-06-22",1.0692,1.0891,1.0046,1.0162,6665991.0],["1973-06-25",0.9946,0.9946,0.93,0.9482,6150228.0],["1973-06-26",0.9482,1.0062,0.9465,0.9946,3839027.0],["1973-06-27",0.9946,0.9946,0.9598,0.9946,2909681.0],["1973-06-28",0.9946,1.0294,0.9929,1.0278,2218753.0],["1973-06-29",1.0278,1.0311,1.0162,1.0178,1406183.0],["1973-07-02",1.0145,1.0145,0.9813,0.9847,1936543.0],["1973-07-03",0.9847,0.9929,0.9681,0.9896,2934009.0],["1973-07-05",0.9896,1.0079,0.9714,1.0029,1445109.0],["1973-07-06",1.0012,1.0012,0.988,0.9963,2267410.0],["1973-07-09",0.9963,1.0924,0.9847,1.0874,2724785.0],["1973-07-10",1.0874,1.0908,1.0559,1.0709,2632337.0],["1973-07-11",1.0709,1.1206,1.0609,1.1189,3308667.0],["1973-07-12",1.1189,1.1637,1.1024,1.1421,3654131.0],["1973-07-13",1.1355,1.1355,1.1156,1.1173,2666396.0],["1973-07-16",1.1173,1.1968,1.1156,1.1869,2530157.0],["1973-07-17",1.1869,1.1935,1.1554,1.1571,2773441.0],["1973-07-18",1.1571,1.1886,1.1504,1.1803,2063051.0],["1973-07-19",1.1803,1.2433,1.162,1.2002,3225950.0],["1973-07-20",1.2002,1.2002,1.162,1.1653,2544754.0],["1973-07-23",1.1653,1.1935,1.1637,1.177,1527826.0],["1973-07-24",1.177,1.2018,1.1637,1.1935,1250482.0],["1973-07-25",1.1952,1.2433,1.1952,1.2267,2890218.0],["1973-07-26",1.2267,1.2449,1.2068,1.2217,1055854.0],["1973-07-27",1.2217,1.2333,1.2134,1.2201,1265079.0],["1973-07-30",1.2201,1.2333,1.2134,1.2333,773644.0],["1973-07-31",1.2333,1.2333,1.1736,1.1736,2646934.0],["1973-08-01",1.172,1.172,1.1504,1.1537,1892752.0],["1973-08-02",1.1537,1.1869,1.1521,1.1836,1123974.0],["1973-08-03",1.1819,1.1819,1.1604,1.1786,715256.0],["1973-08-06",1.1786,1.1919,1.1637,1.1836,1917081.0],["1973-08-07",1.1836,1.1836,1.1537,1.1703,1819767.0],["1973-08-08",1.1703,1.1703,1.1388,1.1438,880689.0],["1973-08-09",1.1438,1.1653,1.1372,1.1405,1308870.0],["1973-08-10",1.1388,1.1388,1.1206,1.1272,617942.0],["1973-08-13",1.1272,1.1388,1.1024,1.104,1386721.0],["1973-08-14",1.104,1.1322,1.1024,1.1189,1187228.0],["1973-08-15",1.1189,1.1372,1.114,1.1289,2072783.0],["1973-08-16",1.1289,1.1388,1.1073,1.1106,1080182.0],["1973-08-17",1.1106,1.1272,1.109,1.1173,632539.0],["1973-08-20",1.1173,1.1189,1.0709,1.0725,1206690.0],["1973-08-21",1.0725,1.0808,1.0493,1.0609,1761379.0],["1973-08-22",1.0609,1.0791,1.0477,1.0609,1800304.0],["1973-08-23",1.0692,1.0941,1.0692,1.0891,992600.0],["1973-08-24",1.0891,1.1007,1.0758,1.1007,1240750.0],["1973-08-27",1.1007,1.1222,1.0874,1.114,632539.0],["1973-08-28",1.1156,1.1405,1.1156,1.1372,1153168.0],["1973-08-29",1.1372,1.1604,1.1305,1.1587,1328332.0],["1973-08-30",1.1587,1.1604,1.1305,1.1305,418449.0],["1973-08-31",1.1305,1.1405,1.1206,1.1372,739584.0],["1973-09-04",1.1372,1.1405,1.114,1.1189,593614.0],["1973-09-05",1.1189,1.1189,1.1057,1.1073,900152.0],["1973-09-06",1.1073,1.109,1.0775,1.0775,890421.0],["1973-09-07",1.0675,1.0675,1.0079,1.0477,7147694.0],["1973-09-10",1.046,1.046,1.0128,1.0145,2063051.0],["1973-09-11",1.0145,1.0244,1.0095,1.0178,1683528.0],["1973-09-12",1.0244,1.0559,1.0244,1.051,1347795.0],["1973-09-13",1.051,1.0775,1.0427,1.0742,1469437.0],["1973-09-14",1.0742,1.1007,1.0576,1.1007,1211556.0],["1973-09-17",1.1007,1.114,1.0742,1.0742,1216422.0],["1973-09-18",1.0742,1.0791,1.041,1.0427,1819767.0],["1973-09-19",1.0427,1.0477,1.0112,1.0394,2749113.0],["1973-09-20",1.0559,1.0974,1.0559,1.0891,2218753.0],["1973-09-21",1.0874,1.0874,1.0609,1.0825,1591080.0],["1973-09-24",1.0825,1.1007,1.0808,1.0974,1211556.0],["1973-09-25",1.0974,1.104,1.0808,1.0825,1887886.0],["1973-09-26",1.0825,1.0858,1.0626,1.0709,1240750.0],["1973-09-27",1.0709,1.0775,1.0543,1.0559,1041257.0],["1973-09-28",1.0559,1.0609,1.0427,1.0493,1002331.0],["1973-10-01",1.0493,1.051,1.0377,1.0427,734719.0],["1973-10-02",1.0427,1.1007,1.0344,1.0709,3391384.0],["1973-10-03",1.0659,1.0659,1.041,1.041,1766244.0],["1973-10-04",1.0377,1.0377,1.0244,1.0294,1848961.0],["1973-10-05",1.0294,1.051,1.0211,1.0377,1342930.0],["1973-10-08",1.0377,1.0609,1.0327,1.0609,1226153.0],["1973-10-09",1.0609,1.0775,1.041,1.0543,3478966.0],["1973-10-10",1.0543,1.0609,1.0377,1.0394,1123974.0],["1973-10-11",1.0394,1.0609,1.036,1.0593,1182362.0],["1973-10-12",1.0593,1.0642,1.0012,1.0012,1698125.0],["1973-10-15",1.0012,1.0046,0.9764,0.978,2296604.0],["1973-10-16",0.978,0.9913,0.9548,0.9681,2788039.0],["1973-10-17",0.9681,0.988,0.9449,0.9515,1941409.0],["1973-10-18",0.9515,0.9615,0.9349,0.9349,2403649.0],["1973-10-19",0.9349,0.9548,0.9349,0.9366,2063051.0],["1973-10-22",0.9366,0.9548,0.9333,0.9349,1737050.0],["1973-10-23",0.9349,0.9664,0.9316,0.9482,1522960.0],["1973-10-24",0.9482,0.9581,0.9432,0.9498,1299138.0],["1973-10-25",0.9499,0.9631,0.9382,0.9548,1016929.0],["1973-10-26",0.9548,0.9681,0.9515,0.9548,1469437.0],["1973-10-29",0.9548,0.9747,0.9498,0.9532,2354992.0],["1973-10-30",0.9532,0.9598,0.9432,0.9465,1853827.0],["1973-10-31",0.9465,0.9548,0.9349,0.9399,1707856.0],["1973-11-01",0.9366,0.9366,0.9001,0.9001,4636999.0],["1973-11-02",0.8968,0.8968,0.8487,0.862,4023923.0],["1973-11-05",0.8487,0.8487,0.8189,0.8305,3809833.0],["1973-11-06",0.8305,0.8438,0.8255,0.8288,1712722.0],["1973-11-07",0.8322,0.867,0.8322,0.8322,2899949.0],["1973-11-08",0.8322,0.862,0.8288,0.8388,1775976.0],["1973-11-09",0.8388,0.8388,0.7891,0.7957,3804967.0],["1973-11-12",0.7559,0.7559,0.7045,0.7161,7785099.0],["1973-11-13",0.7161,0.7261,0.7062,0.7194,6305930.0],["1973-11-14",0.7194,0.7327,0.6962,0.6979,4023923.0],["1973-11-15",0.6979,0.731,0.6946,0.7029,4301267.0],["1973-11-16",0.7029,0.7658,0.6979,0.7145,4885150.0],["1973-11-19",0.7029,0.7029,0.6564,0.6598,5167359.0],["1973-11-20",0.6349,0.6349,0.6001,0.6167,6485960.0],["1973-11-21",0.6167,0.6415,0.5984,0.6067,6159959.0],["1973-11-23",0.6067,0.6216,0.5769,0.5818,2389052.0],["1973-11-26",0.5686,0.5686,0.5371,0.5586,5556614.0],["1973-11-27",0.5586,0.5802,0.5404,0.5503,4242879.0],["1973-11-28",0.552,0.6266,0.552,0.615,4680791.0],["1973-11-29",0.615,0.615,0.5835,0.5934,7682919.0],["1973-11-30",0.5934,0.6084,0.5769,0.5835,2992397.0],["1973-12-03",0.5835,0.5868,0.5537,0.5719,2408515.0],["1973-12-04",0.5719,0.6067,0.5686,0.5885,3211353.0],["1973-12-05",0.5885,0.5968,0.5454,0.5553,3260010.0],["1973-12-06",0.5603,0.6001,0.5603,0.5835,6305930.0],["1973-12-07",0.5835,0.61,0.5752,0.5818,4549417.0],["1973-12-10",0.5818,0.6283,0.5769,0.6034,3133502.0],["1973-12-11",0.6034,0.61,0.5736,0.5736,1848961.0],["1973-12-12",0.5736,0.5736,0.5603,0.5686,1946275.0],["1973-12-13",0.5686,0.5868,0.5537,0.5586,2544754.0],["1973-12-14",0.5603,0.6017,0.5603,0.5934,3284339.0],["1973-12-17",0.5934,0.6017,0.5835,0.5984,1367258.0],["1973-12-18",0.5984,0.6233,0.5918,0.6017,5070046.0],["1973-12-19",0.6017,0.615,0.5702,0.5802,2651799.0],["1973-12-20",0.5802,0.5868,0.5686,0.5818,1683528.0],["1973-12-21",0.5818,0.5901,0.5487,0.5636,3488697.0],["1973-12-24",0.5636,0.5653,0.547,0.5586,905018.0],["1973-12-26",0.5702,0.6034,0.5702,0.5852,2603142.0],["1973-12-27",0.5968,0.6399,0.5968,0.6216,4598074.0],["1973-12-28",0.6216,0.6349,0.6133,0.6283,2320933.0],["1973-12-31",0.6283,0.6349,0.6167,0.6266,1702990.0],["1974-01-02",0.6266,0.6283,0.5968,0.6051,1576483.0],["1974-01-03",0.6051,0.6167,0.5885,0.5901,3143234.0],["1974-01-04",0.5835,0.5835,0.5421,0.5454,7950532.0],["1974-01-07",0.5454,0.552,0.5371,0.5421,2695590.0],["1974-01-08",0.5106,0.5106,0.4973,0.499,6724379.0],["1974-01-09",0.499,0.499,0.4724,0.489,3362190.0],["1974-01-10",0.489,0.5122,0.4658,0.4807,5021389.0],["1974-01-11",0.4807,0.5039,0.4791,0.5023,3629802.0],["1974-01-14",0.5023,0.5222,0.4923,0.5122,2121439.0],["1974-01-15",0.5122,0.5205,0.5039,0.5172,3347592.0],["1974-01-16",0.5172,0.5421,0.5106,0.5421,2418246.0],["1974-01-17",0.547,0.562,0.547,0.5503,3508160.0],["1974-01-18",0.5503,0.5553,0.5387,0.5387,2963203.0],["1974-01-21",0.5387,0.5901,0.5139,0.5835,2997263.0],["1974-01-22",0.5835,0.5951,0.5603,0.5736,3658996.0],["1974-01-23",0.5769,0.615,0.5769,0.6067,3717385.0],["1974-01-24",0.6067,0.6084,0.5785,0.5934,2642068.0],["1974-01-25",0.5934,0.6034,0.5868,0.5918,1522960.0],["1974-01-28",0.5918,0.5984,0.5669,0.5852,1664065.0],["1974-01-29",0.5852,0.5934,0.5802,0.5901,1537557.0],["1974-01-30",0.5968,0.615,0.5968,0.6117,1853827.0],["1974-01-31",0.6117,0.62,0.5934,0.5934,2992397.0],["1974-02-01",0.5901,0.5901,0.5769,0.5802,1016929.0],["1974-02-04",0.5669,0.5669,0.5503,0.5503,1522960.0],["1974-02-05",0.5503,0.5653,0.5371,0.547,2228485.0],["1974-02-06",0.547,0.5603,0.5437,0.5586,1226153.0],["1974-02-07",0.5586,0.5835,0.5586,0.5669,7619665.0],["1974-02-08",0.5669,0.5669,0.5437,0.5454,1119108.0],["1974-02-11",0.5404,0.5404,0.5205,0.5238,1985200.0],["1974-02-12",0.5238,0.5404,0.5189,0.5271,2140902.0],["1974-02-13",0.5271,0.5404,0.5271,0.5271,812570.0],["1974-02-14",0.5321,0.547,0.5321,0.5321,1123974.0],["1974-02-15",0.5321,0.552,0.5305,0.5437,4744045.0],["1974-02-19",0.5454,0.5785,0.5454,0.547,3936341.0],["1974-02-20",0.547,0.5736,0.5437,0.5736,1990066.0],["1974-02-21",0.5736,0.5752,0.5653,0.5653,2136036.0],["1974-02-22",0.5653,0.5752,0.5487,0.5586,1790573.0],["1974-02-25",0.5586,0.5636,0.5503,0.557,909883.0],["1974-02-26",0.557,0.5752,0.5537,0.5736,2238216.0],["1974-02-27",0.5736,0.6001,0.5653,0.5934,4632134.0],["1974-02-28",0.5934,0.5984,0.5835,0.5934,2345261.0],["1974-03-01",0.5918,0.5918,0.5752,0.5785,2369589.0],["1974-03-04",0.5785,0.5984,0.5603,0.5934,2116574.0],["1974-03-05",0.6117,0.6482,0.6117,0.6465,9960061.0],["1974-03-06",0.6465,0.6863,0.6432,0.683,13779625.0],["1974-03-07",0.683,0.6913,0.6697,0.673,13010846.0],["1974-03-08",0.673,0.6946,0.6647,0.6879,6889812.0],["1974-03-11",0.6879,0.7095,0.6581,0.7029,12251799.0],["1974-03-12",0.7029,0.7145,0.6929,0.6929,6208616.0],["1974-03-13",0.6962,0.7145,0.6962,0.7145,4023923.0],["1974-03-14",0.7145,0.7227,0.7012,0.7111,9522149.0],["1974-03-15",0.7111,0.7194,0.7012,0.7095,2963203.0],["1974-03-18",0.7095,0.7161,0.6846,0.6846,5804764.0],["1974-03-19",0.6846,0.6863,0.6697,0.6747,3206488.0],["1974-03-20",0.6747,0.6929,0.673,0.6846,1931678.0],["1974-03-21",0.6846,0.6896,0.6747,0.6747,1488900.0],["1974-03-22",0.6747,0.6813,0.6697,0.6697,1201825.0],["1974-03-25",0.6697,0.6747,0.6531,0.6631,3790370.0],["1974-03-26",0.6631,0.6664,0.6564,0.6598,822301.0],["1974-03-27",0.6598,0.6614,0.6448,0.6465,1338064.0],["1974-03-28",0.6448,0.6448,0.6299,0.6399,3279473.0],["1974-03-29",0.6399,0.6614,0.6382,0.6498,3016726.0],["1974-04-01",0.6498,0.6598,0.6498,0.6498,982869.0],["1974-04-02",0.6498,0.6598,0.6465,0.6498,1892752.0],["1974-04-03",0.6498,0.6664,0.6432,0.6631,2218753.0],["1974-04-04",0.6631,0.673,0.6531,0.673,1547288.0],["1974-04-05",0.6664,0.6664,0.6432,0.6465,1347795.0],["1974-04-08",0.6448,0.6448,0.6365,0.6399,2218753.0],["1974-04-09",0.6399,0.6531,0.6399,0.6432,1649468.0],["1974-04-10",0.6299,0.6299,0.6001,0.6001,4306133.0],["1974-04-11",0.5984,0.5984,0.5653,0.5818,3950938.0],["1974-04-15",0.5818,0.6034,0.5802,0.5901,1814901.0],["1974-04-16",0.6017,0.6299,0.6017,0.62,2408515.0],["1974-04-17",0.62,0.62,0.6067,0.6084,1245616.0],["1974-04-18",0.6051,0.6051,0.5868,0.5868,1352661.0],["1974-04-19",0.5835,0.5835,0.5736,0.5752,1182362.0],["1974-04-22",0.5752,0.5901,0.5669,0.5802,1031526.0],["1974-04-23",0.5802,0.5818,0.5636,0.5702,1138571.0],["1974-04-24",0.5636,0.5636,0.552,0.557,1727319.0],["1974-04-25",0.557,0.5736,0.547,0.5702,3143234.0],["1974-04-26",0.5702,0.5802,0.5636,0.5636,1630005.0],["1974-04-29",0.5636,0.5835,0.552,0.5769,1741916.0],["1974-04-30",0.5769,0.5885,0.5669,0.5802,1265079.0],["1974-05-01",0.5802,0.61,0.5769,0.6034,2291738.0],["1974-05-02",0.6034,0.615,0.5951,0.5968,1391586.0],["1974-05-03",0.5934,0.5934,0.5852,0.5852,481703.0],["1974-05-06",0.5852,0.6017,0.5736,0.5984,671465.0],["1974-05-07",0.5984,0.61,0.5868,0.5901,496300.0],["1974-05-08",0.5901,0.5934,0.5835,0.5852,1318601.0],["1974-05-09",0.5934,0.615,0.5934,0.615,1362392.0],["1974-05-10",0.615,0.6183,0.6034,0.6051,1362392.0],["1974-05-13",0.6017,0.6017,0.5785,0.5885,1021794.0],["1974-05-14",0.5885,0.5951,0.5802,0.5802,632539.0],["1974-05-15",0.5802,0.5968,0.5802,0.5852,530360.0],["1974-05-16",0.5852,0.6001,0.5669,0.5669,1089914.0],["1974-05-17",0.5669,0.5669,0.547,0.557,2252813.0],["1974-05-20",0.557,0.5702,0.5487,0.5636,1678662.0],["1974-05-21",0.5636,0.5769,0.5636,0.5736,686062.0],["1974-05-22",0.5736,0.5802,0.5702,0.5752,890421.0],["1974-05-23",0.5752,0.5934,0.5719,0.5934,1338064.0],["1974-05-24",0.5984,0.6133,0.5984,0.6117,2544754.0],["1974-05-28",0.6117,0.615,0.5968,0.6117,832032.0],["1974-05-29",0.61,0.61,0.5769,0.5785,987734.0],["1974-05-30",0.5785,0.61,0.5636,0.5984,2014394.0],["1974-05-31",0.5984,0.6017,0.5852,0.5918,851495.0],["1974-06-03",0.5918,0.61,0.5868,0.61,1600811.0],["1974-06-04",0.615,0.6598,0.615,0.6365,3902281.0],["1974-06-05",0.6365,0.6564,0.6299,0.6465,3075114.0],["1974-06-06",0.6465,0.6763,0.6432,0.6763,2685859.0],["1974-06-07",0.6763,0.678,0.6564,0.6564,3196756.0],["1974-06-10",0.6564,0.6796,0.6432,0.6664,4559149.0],["1974-06-11",0.6664,0.6697,0.6498,0.6498,1634871.0],["1974-06-12",0.6498,0.6498,0.6399,0.6432,2398784.0],["1974-06-13",0.6448,0.6647,0.6448,0.6531,1119108.0],["1974-06-14",0.6482,0.6482,0.6233,0.6249,2987532.0],["1974-06-17",0.6233,0.6233,0.61,0.6117,1688393.0],["1974-06-18",0.6067,0.6067,0.5669,0.5736,2569083.0],["1974-06-19",0.5736,0.5885,0.5736,0.5769,720122.0],["1974-06-20",0.5802,0.5934,0.5802,0.5802,637405.0],["1974-06-21",0.5802,0.5802,0.5702,0.5785,1085048.0],["1974-06-24",0.5785,0.5918,0.5702,0.5918,608211.0],["1974-06-25",0.5951,0.6167,0.5951,0.61,1464572.0],["1974-06-26",0.6067,0.6067,0.5719,0.5769,1727319.0],["1974-06-27",0.5769,0.5934,0.5719,0.5769,783376.0],["1974-06-28",0.5769,0.5885,0.5702,0.5736,1333198.0],["1974-07-01",0.5736,0.5934,0.5719,0.5719,1581348.0],["1974-07-02",0.5702,0.5702,0.5139,0.5155,6534617.0],["1974-07-03",0.5155,0.5404,0.5139,0.5338,3152965.0],["1974-07-05",0.5338,0.5354,0.5189,0.5271,963406.0],["1974-07-08",0.5106,0.5106,0.4907,0.5023,3362190.0],["1974-07-09",0.5023,0.5139,0.4376,0.4376,5284136.0],["1974-07-10",0.4592,0.4724,0.4592,0.4608,5123568.0],["1974-07-11",0.4708,0.5072,0.4708,0.489,3736847.0],["1974-07-12",0.5072,0.547,0.5072,0.5387,3926609.0],["1974-07-15",0.5387,0.547,0.5106,0.5354,2622605.0],["1974-07-16",0.5321,0.5321,0.5106,0.5106,1649468.0],["1974-07-17",0.5106,0.5437,0.5023,0.5371,2024126.0],["1974-07-18",0.5371,0.547,0.5222,0.5271,2413381.0],["1974-07-19",0.5271,0.5305,0.5122,0.5205,2053320.0],["1974-07-22",0.5205,0.5305,0.5139,0.5305,666599.0],["1974-07-23",0.5305,0.5387,0.5271,0.5288,1673796.0],["1974-07-24",0.5288,0.5338,0.5205,0.5271,1255347.0],["1974-07-25",0.5255,0.5255,0.5089,0.5139,929346.0],["1974-07-26",0.5139,0.5139,0.494,0.4956,1824633.0],["1974-07-29",0.4907,0.4907,0.4791,0.4824,1235884.0],["1974-07-30",0.4824,0.4923,0.4691,0.4874,2028991.0],["1974-07-31",0.4874,0.4874,0.4741,0.4774,982869.0],["1974-08-01",0.4774,0.4874,0.4741,0.4857,1211556.0],["1974-08-02",0.4857,0.5023,0.4758,0.4973,1192093.0],["1974-08-05",0.4973,0.5288,0.4973,0.5089,1401318.0],["1974-08-06",0.5089,0.5454,0.5039,0.5155,5147897.0],["1974-08-07",0.5155,0.5371,0.5072,0.5371,2204156.0],["1974-08-08",0.5338,0.5338,0.5006,0.5056,2627471.0],["1974-08-09",0.5056,0.5139,0.4956,0.5023,1897618.0],["1974-08-12",0.5023,0.5039,0.494,0.494,905018.0],["1974-08-13",0.494,0.5006,0.4807,0.489,1167765.0],["1974-08-14",0.4857,0.4857,0.4708,0.4791,2204156.0],["1974-08-15",0.4791,0.4923,0.4741,0.4791,1304004.0],["1974-08-16",0.4791,0.489,0.4741,0.4807,1819767.0],["1974-08-19",0.4807,0.5072,0.4708,0.4973,2101977.0],["1974-08-20",0.4973,0.5106,0.4807,0.4973,2345261.0],["1974-08-21",0.494,0.494,0.4625,0.4641,2715053.0],["1974-08-22",0.4625,0.4625,0.4393,0.4559,3839027.0],["1974-08-23",0.4559,0.4625,0.431,0.431,3016726.0],["1974-08-26",0.431,0.4691,0.4293,0.4575,2753979.0],["1974-08-27",0.4575,0.4592,0.4327,0.4476,2218753.0],["1974-08-28",0.4476,0.4642,0.4426,0.4443,1960872.0],["1974-08-29",0.4443,0.4492,0.4376,0.4459,978003.0],["1974-08-30",0.4459,0.4658,0.4459,0.4525,1975469.0],["1974-09-03",0.4525,0.4642,0.4061,0.4078,2335530.0],["1974-09-04",0.4078,0.4144,0.3929,0.4111,3532489.0],["1974-09-05",0.4111,0.4293,0.4045,0.4161,2841561.0],["1974-09-06",0.4161,0.4177,0.3813,0.3862,4432641.0],["1974-09-09",0.3862,0.3862,0.3581,0.3581,2369589.0],["1974-09-10",0.3581,0.3663,0.3431,0.3547,2393918.0],["1974-09-11",0.3547,0.368,0.3448,0.3614,2311201.0],["1974-09-12",0.3531,0.3531,0.3332,0.3349,3011860.0],["1974-09-13",0.3349,0.3481,0.3315,0.3382,2058186.0],["1974-09-16",0.3382,0.378,0.3315,0.3597,2807501.0],["1974-09-17",0.3597,0.373,0.3365,0.3382,2277141.0],["1974-09-18",0.3349,0.3349,0.3116,0.3349,3586011.0],["1974-09-19",0.3349,0.3514,0.3332,0.3448,3498429.0],["1974-09-20",0.3448,0.3481,0.3299,0.3365,1318601.0],["1974-09-23",0.3365,0.3448,0.3232,0.3249,1255347.0],["1974-09-24",0.3249,0.3282,0.3183,0.3249,700659.0],["1974-09-25",0.3249,0.3431,0.3199,0.3199,2559351.0],["1974-09-26",0.3183,0.3183,0.3133,0.3133,827167.0],["1974-09-27",0.3133,0.3199,0.2934,0.2984,3201622.0],["1974-09-30",0.2934,0.2934,0.2652,0.2868,2671262.0],["1974-10-01",0.2851,0.2851,0.2652,0.2801,3668728.0],["1974-10-02",0.2801,0.2918,0.2801,0.2868,1960872.0],["1974-10-03",0.2868,0.2868,0.2719,0.2752,1342930.0],["1974-10-04",0.2752,0.2818,0.2652,0.2669,2160365.0],["1974-10-07",0.2685,0.2851,0.2685,0.2851,2559351.0],["1974-10-08",0.2818,0.2818,0.2685,0.2719,1415915.0],["1974-10-09",0.2719,0.2984,0.2652,0.2984,2700456.0],["1974-10-10",0.2984,0.315,0.2984,0.3017,3731982.0],["1974-10-11",0.3017,0.31,0.2918,0.2984,2651799.0],["1974-10-14",0.2984,0.3382,0.2967,0.3183,4505626.0],["1974-10-15",0.3232,0.3481,0.3232,0.3382,4972732.0],["1974-10-16",0.3382,0.3448,0.3249,0.3249,3362190.0],["1974-10-17",0.3249,0.3431,0.3183,0.3382,2608008.0],["1974-10-18",0.3382,0.3431,0.3299,0.3398,1557020.0],["1974-10-21",0.3398,0.3415,0.3266,0.3365,1381855.0],["1974-10-22",0.3365,0.3415,0.3199,0.3266,1868424.0],["1974-10-23",0.3216,0.3216,0.2951,0.3,2174962.0],["1974-10-24",0.3,0.3034,0.2835,0.3,2354992.0],["1974-10-25",0.3,0.31,0.2835,0.2868,1367258.0],["1974-10-28",0.2868,0.305,0.2801,0.3,900152.0],["1974-10-29",0.3083,0.3315,0.3083,0.3133,2247947.0],["1974-10-30",0.3133,0.3266,0.31,0.3133,1576483.0],["1974-10-31",0.3133,0.3315,0.3083,0.31,4846224.0],["1974-11-01",0.31,0.3183,0.2984,0.3067,1610542.0],["1974-11-04",0.3067,0.3116,0.2934,0.3034,1323467.0],["1974-11-05",0.3034,0.3216,0.2934,0.3183,1741916.0],["1974-11-06",0.3315,0.3498,0.3315,0.3315,6768170.0],["1974-11-07",0.3332,0.3697,0.3332,0.3647,5152762.0],["1974-11-08",0.3647,0.368,0.3564,0.363,2452306.0],["1974-11-11",0.363,0.368,0.3564,0.3614,2608008.0],["1974-11-12",0.3614,0.363,0.3266,0.3299,2282007.0],["1974-11-13",0.3299,0.3448,0.3282,0.3299,3313533.0],["1974-11-14",0.3299,0.3415,0.3232,0.3249,2106842.0],["1974-11-15",0.3249,0.3266,0.3199,0.3232,1907349.0],["1974-11-18",0.3166,0.3166,0.2951,0.2951,2272276.0],["1974-11-19",0.2951,0.3034,0.2884,0.2884,2729650.0],["1974-11-20",0.2884,0.3,0.2884,0.2918,1712722.0],["1974-11-21",0.2918,0.305,0.2901,0.3034,856361.0],["1974-11-22",0.3067,0.3166,0.3067,0.3083,2481500.0],["1974-11-25",0.3083,0.3116,0.2934,0.3017,788241.0],["1974-11-26",0.3017,0.3133,0.2918,0.3067,3055651.0],["1974-11-27",0.3067,0.3133,0.2934,0.2934,2408515.0],["1974-11-29",0.2934,0.2967,0.2868,0.2934,705525.0],["1974-12-02",0.2934,0.2967,0.2851,0.2868,895286.0],["1974-12-03",0.2868,0.2918,0.2785,0.2868,1532691.0],["1974-12-04",0.2868,0.2918,0.2801,0.2835,1085048.0],["1974-12-05",0.2835,0.2868,0.2603,0.2619,2223619.0],["1974-12-06",0.2619,0.2619,0.252,0.2569,2101977.0],["1974-12-09",0.2569,0.2586,0.2487,0.2536,1810035.0],["1974-12-10",0.2586,0.2768,0.2586,0.2669,1824633.0],["1974-12-11",0.2669,0.2818,0.2669,0.2685,1187228.0],["1974-12-12",0.2685,0.2702,0.2569,0.2586,1858692.0],["1974-12-13",0.2586,0.2586,0.2453,0.2487,963406.0],["1974-12-16",0.2487,0.2503,0.2321,0.2337,3858490.0],["1974-12-17",0.2337,0.2354,0.2205,0.2321,3746579.0],["1974-12-18",0.2321,0.2503,0.2321,0.2487,2515560.0],["1974-12-19",0.2487,0.2569,0.2437,0.2536,1469437.0],["1974-12-20",0.2536,0.2569,0.2503,0.252,1284541.0],["1974-12-23",0.252,0.2553,0.2487,0.252,1265079.0],["1974-12-24",0.2553,0.2652,0.2553,0.2652,1644602.0],["1974-12-26",0.2652,0.2752,0.2636,0.2685,885555.0],["1974-12-27",0.2685,0.2685,0.2603,0.2636,846629.0],["1974-12-30",0.2636,0.2752,0.2636,0.2685,2651799.0],["1974-12-31",0.2719,0.2851,0.2719,0.2835,2914546.0],["1975-01-02",0.2851,0.2967,0.2851,0.2934,4753776.0],["1975-01-03",0.2934,0.315,0.2818,0.3034,3892549.0],["1975-01-06",0.3034,0.3266,0.3,0.3133,2934009.0],["1975-01-07",0.3133,0.3133,0.3034,0.3116,4598074.0],["1975-01-08",0.3116,0.3133,0.3,0.3067,1610542.0],["1975-01-09",0.3067,0.3266,0.3017,0.3249,2826964.0],["1975-01-10",0.3415,0.3663,0.3415,0.3547,13930461.0],["1975-01-13",0.3547,0.3713,0.3448,0.3448,7488292.0],["1975-01-14",0.3448,0.3531,0.3365,0.3465,3994729.0],["1975-01-15",0.3465,0.368,0.3415,0.368,3396249.0],["1975-01-16",0.368,0.378,0.3614,0.3713,5128434.0],["1975-01-17",0.3713,0.373,0.3597,0.3614,2189559.0],["1975-01-20",0.3614,0.368,0.3514,0.3663,3980132.0],["1975-01-21",0.3663,0.3697,0.3514,0.3531,3483832.0],["1975-01-22",0.3531,0.3746,0.3498,0.3746,2106842.0],["1975-01-23",0.3746,0.3929,0.3713,0.3862,5707451.0],["1975-01-24",0.3862,0.4094,0.3862,0.4028,5610137.0],["1975-01-27",0.4028,0.4177,0.4028,0.4045,3863355.0],["1975-01-28",0.4045,0.4094,0.3945,0.3978,4009326.0],["1975-01-29",0.3978,0.4061,0.3846,0.3912,4544551.0],["1975-01-30",0.3912,0.3978,0.3879,0.3912,3274607.0],["1975-01-31",0.3912,0.4094,0.3896,0.4012,6320527.0],["1975-02-03",0.4012,0.4144,0.4012,0.4078,5965332.0],["1975-02-04",0.4078,0.4128,0.3995,0.4012,4160162.0],["1975-02-05",0.4012,0.4161,0.3962,0.4161,5147897.0],["1975-02-06",0.4227,0.4476,0.4227,0.4227,10183882.0],["1975-02-07",0.4227,0.4376,0.4177,0.4376,7133097.0],["1975-02-10",0.4376,0.4409,0.431,0.4327,3795236.0],["1975-02-11",0.4327,0.4409,0.4277,0.4409,4267207.0],["1975-02-12",0.4426,0.4625,0.4426,0.4592,5201419.0],["1975-02-13",0.4874,0.5072,0.4874,0.4907,14563001.0],["1975-02-14",0.4907,0.5155,0.484,0.5139,5887481.0],["1975-02-18",0.5139,0.5404,0.5056,0.5122,6957932.0],["1975-02-19",0.5122,0.5371,0.5089,0.5371,4179625.0],["1975-02-20",0.5371,0.5404,0.5255,0.5371,3673594.0],["1975-02-21",0.5371,0.5487,0.5255,0.5288,8052712.0],["1975-02-24",0.5288,0.5404,0.5155,0.5271,3775773.0],["1975-02-25",0.5222,0.5222,0.494,0.4973,4865687.0],["1975-02-26",0.4973,0.5222,0.4973,0.5122,5298733.0],["1975-02-27",0.5122,0.5238,0.5072,0.5072,3109174.0],["1975-02-28",0.5072,0.5238,0.5039,0.5238,2442575.0],["1975-03-03",0.5238,0.5603,0.5222,0.5603,6169691.0],["1975-03-04",0.5603,0.5802,0.5503,0.5503,10563406.0],["1975-03-05",0.5503,0.5719,0.5487,0.562,5201419.0],["1975-03-06",0.562,0.5901,0.5553,0.5852,4807299.0],["1975-03-07",0.5852,0.6034,0.5852,0.6017,5877750.0],["1975-03-10",0.6017,0.6067,0.5802,0.6017,3260010.0],["1975-03-11",0.6001,0.6001,0.5719,0.5719,4106640.0],["1975-03-12",0.5719,0.5802,0.5586,0.5686,5663659.0],["1975-03-13",0.5686,0.5918,0.5586,0.5868,5712316.0],["1975-03-14",0.5868,0.5984,0.5835,0.5918,3897415.0],["1975-03-17",0.5918,0.6133,0.5918,0.6084,3196756.0],["1975-03-18",0.6051,0.6051,0.5785,0.5818,11088900.0],["1975-03-19",0.5818,0.5868,0.5702,0.5719,4418044.0],["1975-03-20",0.5719,0.5918,0.5719,0.5736,2656665.0],["1975-03-21",0.5736,0.5802,0.5653,0.5785,2393918.0],["1975-03-24",0.562,0.562,0.5503,0.5553,4213685.0],["1975-03-25",0.5553,0.5702,0.5437,0.5702,5376584.0],["1975-03-26",0.5835,0.6067,0.5835,0.5968,4690522.0],["1975-03-27",0.5968,0.61,0.5968,0.6001,5663659.0],["1975-03-31",0.6001,0.61,0.5968,0.6034,2476635.0],["1975-04-01",0.6034,0.6299,0.6017,0.6233,5858287.0],["1975-04-02",0.6233,0.6332,0.62,0.6299,5113837.0],["1975-04-03",0.6299,0.6415,0.6167,0.6349,3274607.0],["1975-04-04",0.6349,0.6763,0.6316,0.6697,9527015.0],["1975-04-07",0.6697,0.6747,0.6515,0.6747,4403447.0],["1975-04-08",0.6747,0.683,0.6581,0.6631,6184288.0],["1975-04-09",0.6631,0.6647,0.6515,0.6564,4048251.0],["1975-04-10",0.6564,0.6747,0.6515,0.6598,5746376.0],["1975-04-11",0.6598,0.6614,0.6531,0.6564,4388849.0],["1975-04-14",0.6564,0.6614,0.6349,0.6365,3235682.0],["1975-04-15",0.6365,0.6531,0.6233,0.6432,5936138.0],["1975-04-16",0.6432,0.6498,0.6283,0.6482,5206285.0],["1975-04-17",0.6482,0.6548,0.6415,0.6432,4413178.0],["1975-04-18",0.6432,0.6448,0.6332,0.6399,3751445.0],["1975-04-21",0.6399,0.6415,0.6316,0.6349,3347592.0],["1975-04-22",0.6349,0.6365,0.6133,0.6216,4301267.0],["1975-04-23",0.6216,0.6216,0.5901,0.5934,7483426.0],["1975-04-24",0.5934,0.6233,0.5868,0.6133,11809022.0],["1975-04-25",0.6133,0.6365,0.6133,0.6365,6427572.0],["1975-04-28",0.6365,0.6465,0.6365,0.6399,3702788.0],["1975-04-29",0.6349,0.6349,0.615,0.62,4082311.0],["1975-04-30",0.6233,0.6415,0.6233,0.6415,3561683.0],["1975-05-01",0.6415,0.6531,0.6399,0.6465,8150025.0],["1975-05-02",0.6465,0.6564,0.6365,0.6399,3235682.0],["1975-05-05",0.6399,0.6482,0.6349,0.6432,2953472.0],["1975-05-06",0.6432,0.6697,0.6432,0.6498,4680791.0],["1975-05-07",0.6498,0.683,0.6498,0.6796,6724379.0],["1975-05-08",0.6796,0.6813,0.6647,0.6697,3269742.0],["1975-05-09",0.673,0.7145,0.673,0.6946,4744045.0],["1975-05-12",0.6946,0.7095,0.6913,0.6929,2753979.0],["1975-05-13",0.6929,0.7145,0.6846,0.7029,2306336.0],["1975-05-14",0.7029,0.7327,0.7029,0.7261,4534820.0],["1975-05-15",0.7261,0.7377,0.7029,0.7045,4223416.0],["1975-05-16",0.7045,0.7194,0.7045,0.7062,1853827.0],["1975-05-19",0.7062,0.7277,0.7045,0.7261,1488900.0],["1975-05-20",0.7261,0.7393,0.7161,0.7178,2972935.0],["1975-05-21",0.7095,0.7095,0.6846,0.6863,4671059.0],["1975-05-22",0.6863,0.6995,0.683,0.6896,4452103.0],["1975-05-23",0.6896,0.6995,0.6846,0.6896,2043588.0],["1975-05-27",0.6896,0.6946,0.6664,0.6813,3741713.0],["1975-05-28",0.6813,0.6879,0.6631,0.668,3877952.0],["1975-05-29",0.668,0.6863,0.668,0.6763,1848961.0],["1975-05-30",0.6763,0.6995,0.6747,0.6995,2257679.0],["1975-06-02",0.6995,0.7078,0.6896,0.6913,1883021.0],["1975-06-03",0.6913,0.6962,0.6763,0.6796,1858692.0],["1975-06-04",0.6796,0.683,0.6531,0.6531,3941206.0],["1975-06-05",0.6531,0.6614,0.6399,0.6614,5031120.0],["1975-06-06",0.6614,0.6697,0.6564,0.6631,2325798.0],["1975-06-09",0.6631,0.6664,0.6365,0.6382,2802636.0],["1975-06-10",0.6382,0.6415,0.6233,0.6299,2199290.0],["1975-06-11",0.6316,0.6448,0.6316,0.6349,1712722.0],["1975-06-12",0.6349,0.6399,0.6249,0.6283,1021794.0],["1975-06-13",0.6283,0.6365,0.6233,0.6349,1381855.0],["1975-06-16",0.6349,0.6531,0.6349,0.6448,1211556.0],["1975-06-17",0.6448,0.6498,0.6233,0.6283,2749113.0],["1975-06-18",0.6283,0.6332,0.6233,0.6316,1070451.0],["1975-06-19",0.6316,0.6415,0.6249,0.6399,2822098.0],["1975-06-20",0.6465,0.6631,0.6465,0.6581,2642068.0],["1975-06-23",0.6581,0.678,0.6564,0.6763,4028789.0],["1975-06-24",0.6763,0.6879,0.673,0.6763,2462038.0],["1975-06-25",0.6763,0.683,0.6697,0.6714,1196959.0],["1975-06-26",0.6714,0.6863,0.6714,0.6714,1376989.0],["1975-06-27",0.6714,0.683,0.6631,0.6697,3245413.0],["1975-06-30",0.6697,0.6747,0.6631,0.6697,1878155.0],["1975-07-01",0.6697,0.683,0.668,0.6747,1664065.0],["1975-07-02",0.673,0.673,0.6631,0.6664,1493766.0],["1975-07-03",0.668,0.683,0.668,0.683,1158033.0],["1975-07-07",0.6813,0.6813,0.6564,0.6631,3225950.0],["1975-07-08",0.6614,0.6614,0.6515,0.6581,2530157.0],["1975-07-09",0.683,0.7012,0.683,0.6979,5313330.0],["1975-07-10",0.6979,0.7211,0.6946,0.6995,4977598.0],["1975-07-11",0.7012,0.7145,0.7012,0.7078,2101977.0],["1975-07-14",0.7078,0.7145,0.7029,0.7128,2476635.0],["1975-07-15",0.7128,0.7211,0.7111,0.7111,1552154.0],["1975-07-16",0.7111,0.7111,0.6962,0.6995,1921946.0],["1975-07-17",0.6995,0.6995,0.6763,0.683,2077648.0],["1975-07-18",0.683,0.6946,0.678,0.6846,1454840.0],["1975-07-21",0.6846,0.6929,0.6664,0.6697,2218753.0],["1975-07-22",0.6697,0.6697,0.6515,0.6548,3430309.0],["1975-07-23",0.6531,0.6531,0.6233,0.6299,3839027.0],["1975-07-24",0.6299,0.6316,0.5968,0.615,5717182.0],["1975-07-25",0.615,0.6216,0.5984,0.6034,3517892.0],["1975-07-28",0.6034,0.6117,0.5918,0.6084,2408515.0],["1975-07-29",0.6084,0.62,0.5984,0.6067,3736847.0],["1975-07-30",0.6067,0.6299,0.6034,0.6183,2958338.0],["1975-07-31",0.6183,0.6365,0.61,0.61,3026457.0],["1975-08-01",0.61,0.6133,0.5968,0.5968,1824633.0],["1975-08-04",0.5918,0.5918,0.5719,0.5719,5318196.0],["1975-08-05",0.5719,0.5802,0.557,0.557,4554283.0],["1975-08-06",0.557,0.5769,0.5553,0.5752,4140699.0],["1975-08-07",0.5752,0.5818,0.5669,0.5686,3308667.0],["1975-08-08",0.5686,0.5686,0.5387,0.5437,2904815.0],["1975-08-11",0.5437,0.5553,0.5354,0.5537,2831830.0],["1975-08-12",0.562,0.5802,0.562,0.5669,2929143.0],["1975-08-13",0.5669,0.5702,0.552,0.552,2116574.0],["1975-08-14",0.552,0.5537,0.5387,0.5454,3615205.0],["1975-08-15",0.5487,0.562,0.5487,0.5603,1153168.0],["1975-08-18",0.5603,0.5653,0.5537,0.5537,1119108.0],["1975-08-19",0.5537,0.5603,0.5404,0.5437,1985200.0],["1975-08-20",0.5437,0.5437,0.5255,0.5305,3474100.0],["1975-08-21",0.5305,0.5454,0.5255,0.5354,3517892.0],["1975-08-22",0.5387,0.5553,0.5387,0.5537,2768576.0],["1975-08-25",0.5537,0.5736,0.5487,0.5537,3031323.0],["1975-08-26",0.5503,0.5503,0.5387,0.5404,2072783.0],["1975-08-27",0.5404,0.5537,0.5387,0.5537,1109377.0],["1975-08-28",0.562,0.5802,0.562,0.5802,3736847.0],["1975-08-29",0.5802,0.6001,0.5769,0.5901,3547086.0],["1975-09-02",0.5901,0.5951,0.5653,0.5669,2374455.0],["1975-09-03",0.5669,0.5868,0.557,0.5868,3250279.0],["1975-09-04",0.5868,0.5951,0.5769,0.5769,2267410.0],["1975-09-05",0.5769,0.5852,0.5736,0.5769,2243082.0],["1975-09-08",0.5769,0.5918,0.5702,0.5802,1834364.0],["1975-09-09",0.5802,0.5934,0.547,0.5537,2963203.0],["1975-09-10",0.552,0.552,0.5371,0.5503,2486366.0],["1975-09-11",0.5503,0.5653,0.547,0.5553,1586214.0],["1975-09-12",0.5553,0.5719,0.552,0.5586,1980335.0],["1975-09-15",0.5586,0.5603,0.5487,0.552,1109377.0],["1975-09-16",0.552,0.5636,0.5421,0.547,1532691.0],["1975-09-17",0.547,0.5503,0.5387,0.5437,1143436.0],["1975-09-18",0.5487,0.5818,0.5487,0.5769,2476635.0],["1975-09-19",0.5818,0.6051,0.5818,0.6017,4476432.0],["1975-09-22",0.6017,0.615,0.5918,0.5934,3269742.0],["1975-09-23",0.5934,0.61,0.5802,0.61,4194222.0],["1975-09-24",0.6117,0.6266,0.6117,0.6183,4087177.0],["1975-09-25",0.6183,0.6316,0.61,0.6233,2982666.0],["1975-09-26",0.6233,0.6349,0.6183,0.62,3561683.0],["1975-09-29",0.6183,0.6183,0.5984,0.6017,1376989.0],["1975-09-30",0.5934,0.5934,0.5802,0.5852,4048251.0],["1975-10-01",0.5852,0.5901,0.557,0.562,3187025.0],["1975-10-02",0.562,0.5852,0.557,0.5802,1824633.0],["1975-10-03",0.5818,0.6216,0.5818,0.6133,2296604.0],["1975-10-06",0.6133,0.6233,0.6084,0.615,3118905.0],["1975-10-07",0.615,0.6167,0.6017,0.6167,1951140.0],["1975-10-08",0.6167,0.6266,0.61,0.6167,3391384.0],["1975-10-09",0.6167,0.6249,0.6133,0.615,1683528.0],["1975-10-10",0.615,0.6183,0.6051,0.6117,1513229.0],["1975-10-13",0.6117,0.6432,0.6084,0.6432,3167562.0],["1975-10-14",0.6432,0.6598,0.6365,0.6415,4904612.0],["1975-10-15",0.6415,0.6482,0.6349,0.6365,2306336.0],["1975-10-16",0.6365,0.6531,0.6299,0.6316,3649265.0],["1975-10-17",0.6316,0.6465,0.6117,0.6266,4374252.0],["1975-10-20",0.6266,0.6498,0.6266,0.6498,2189559.0],["1975-10-21",0.6548,0.6664,0.6548,0.6631,4554283.0],["1975-10-22",0.6631,0.668,0.6498,0.6515,2997263.0],["1975-10-23",0.6515,0.6647,0.6498,0.6581,2359858.0],["1975-10-24",0.6581,0.6598,0.6365,0.6382,2306336.0],["1975-10-27",0.6382,0.6432,0.6299,0.6399,2710188.0],["1975-10-28",0.6399,0.6564,0.6399,0.6531,3021591.0],["1975-10-29",0.6498,0.6498,0.6382,0.6399,2427978.0],["1975-10-30",0.6399,0.6531,0.6382,0.6482,2111708.0],["1975-10-31",0.6482,0.6531,0.6415,0.6465,2354992.0],["1975-11-03",0.6465,0.6482,0.6382,0.6448,1289407.0],["1975-11-04",0.6448,0.6498,0.6399,0.6465,1153168.0],["1975-11-05",0.6515,0.6714,0.6515,0.668,4096908.0],["1975-11-06",0.668,0.6763,0.6581,0.668,4082311.0],["1975-11-07",0.668,0.6747,0.6647,0.6747,2919412.0],["1975-11-10",0.6747,0.6763,0.6631,0.673,1625139.0],["1975-11-11",0.673,0.6813,0.6697,0.673,3196756.0],["1975-11-12",0.678,0.6946,0.678,0.6929,3761176.0],["1975-11-13",0.6929,0.7078,0.6913,0.6929,4495895.0],["1975-11-14",0.6929,0.6979,0.6879,0.6946,3162696.0],["1975-11-17",0.6979,0.7078,0.6979,0.7078,2656665.0],["1975-11-18",0.7078,0.7111,0.6763,0.6846,3182159.0],["1975-11-19",0.6846,0.6946,0.6631,0.6747,3055651.0],["1975-11-20",0.6747,0.6813,0.6697,0.673,1605677.0],["1975-11-21",0.673,0.678,0.6664,0.678,953675.0],["1975-11-24",0.678,0.6896,0.6747,0.6846,978003.0],["1975-11-25",0.6863,0.6929,0.6863,0.6896,1878155.0],["1975-11-26",0.6896,0.6979,0.6863,0.6896,2257679.0],["1975-11-28",0.6896,0.6896,0.6813,0.6846,1620274.0],["1975-12-01",0.6846,0.6896,0.6498,0.6515,2963203.0],["1975-12-02",0.6515,0.6564,0.6432,0.6448,1698125.0],["1975-12-03",0.6432,0.6432,0.6332,0.6382,2958338.0],["1975-12-04",0.6382,0.6482,0.6266,0.6432,1897618.0],["1975-12-05",0.6432,0.6465,0.6167,0.62,1362392.0],["1975-12-08",0.62,0.6299,0.6167,0.6183,1192093.0],["1975-12-09",0.62,0.6316,0.62,0.6316,1235884.0],["1975-12-10",0.6316,0.6415,0.6299,0.6415,1678662.0],["1975-12-11",0.6415,0.6482,0.6365,0.6399,2359858.0],["1975-12-12",0.6399,0.6432,0.6332,0.6432,2831830.0],["1975-12-15",0.6365,0.6365,0.6249,0.6316,1269944.0],["1975-12-16",0.6365,0.6465,0.6365,0.6365,2525291.0],["1975-12-17",0.6382,0.6498,0.6382,0.6415,1128839.0],["1975-12-18",0.6415,0.6448,0.6365,0.6432,1235884.0],["1975-12-19",0.6432,0.6448,0.6283,0.6283,2184693.0],["1975-12-22",0.6283,0.6299,0.615,0.615,1031526.0],["1975-12-23",0.615,0.6349,0.615,0.6332,1853827.0],["1975-12-24",0.6332,0.6448,0.6316,0.6415,909883.0],["1975-12-26",0.6415,0.6598,0.6415,0.6598,1561885.0],["1975-12-29",0.6598,0.6647,0.6548,0.6548,1790573.0],["1975-12-30",0.6548,0.6581,0.6515,0.6564,681196.0],["1975-12-31",0.6581,0.6647,0.6581,0.6614,1050988.0],["1976-01-02",0.6647,0.6896,0.6647,0.6896,992600.0],["1976-01-05",0.6896,0.6929,0.678,0.6879,2325798.0],["1976-01-06",0.6879,0.6896,0.6813,0.6863,7147694.0],["1976-01-07",0.6863,0.6929,0.678,0.6813,5225748.0],["1976-01-08",0.6813,0.6879,0.678,0.6813,2802636.0],["1976-01-09",0.6813,0.7062,0.6796,0.6995,10237405.0],["1976-01-12",0.6995,0.7111,0.6979,0.7029,7298530.0],["1976-01-13",0.7029,0.7145,0.6913,0.6913,6339990.0],["1976-01-14",0.6913,0.7062,0.6863,0.7045,5128434.0],["1976-01-15",0.7161,0.7426,0.7161,0.7211,12582666.0],["1976-01-16",0.7211,0.7426,0.7178,0.7261,6388647.0],["1976-01-19",0.7261,0.7393,0.7211,0.7393,3644399.0],["1976-01-20",0.7393,0.7476,0.7344,0.741,6271870.0],["1976-01-21",0.741,0.7658,0.7294,0.7559,5079777.0],["1976-01-22",0.7559,0.7758,0.7493,0.7758,2968069.0],["1976-01-23",0.7758,0.7924,0.7758,0.7857,4082311.0],["1976-01-26",0.7857,0.7957,0.7509,0.7642,3955803.0],["1976-01-27",0.7642,0.7725,0.741,0.746,4077446.0],["1976-01-28",0.746,0.7658,0.7344,0.7526,3950938.0],["1976-01-29",0.7526,0.7824,0.7509,0.7791,3235682.0],["1976-01-30",0.7841,0.7957,0.7841,0.7891,6101571.0],["1976-02-02",0.7891,0.7907,0.7741,0.7907,3785504.0],["1976-02-03",0.7907,0.8073,0.7891,0.8073,5425241.0],["1976-02-04",0.8106,0.8288,0.8106,0.8288,5108971.0],["1976-02-05",0.8288,0.8322,0.8007,0.804,5780436.0],["1976-02-06",0.7973,0.7973,0.7791,0.7824,4023923.0],["1976-02-09",0.7841,0.8123,0.7841,0.7973,2715053.0],["1976-02-10",0.7973,0.8089,0.7973,0.8073,2617739.0],["1976-02-11",0.8073,0.8172,0.8056,0.8073,3196756.0],["1976-02-12",0.8073,0.8189,0.8023,0.8023,2384187.0],["1976-02-13",0.8023,0.804,0.7891,0.7957,2685859.0],["1976-02-17",0.7957,0.7957,0.7824,0.7841,2106842.0],["1976-02-18",0.7841,0.7924,0.7808,0.7841,1790573.0],["1976-02-19",0.7907,0.8139,0.7907,0.8123,2792904.0],["1976-02-20",0.8189,0.8322,0.8189,0.8255,3138368.0],["1976-02-23",0.8255,0.8338,0.8189,0.8288,1931678.0],["1976-02-24",0.8288,0.8355,0.8272,0.8288,3041054.0],["1976-02-25",0.8288,0.8355,0.8123,0.8189,2179828.0],["1976-02-26",0.8189,0.8222,0.7973,0.7973,1732184.0],["1976-02-27",0.7957,0.7957,0.7857,0.794,1999797.0],["1976-03-01",0.794,0.799,0.7924,0.794,1561885.0],["1976-03-02",0.794,0.8056,0.7924,0.8007,4199088.0],["1976-03-03",0.8007,0.8007,0.7824,0.7824,1605677.0],["1976-03-04",0.7808,0.7808,0.7609,0.7625,2685859.0],["1976-03-05",0.7642,0.7741,0.7642,0.7692,1211556.0],["1976-03-08",0.7758,0.799,0.7758,0.7957,1975469.0],["1976-03-09",0.7973,0.8206,0.7973,0.8056,2452306.0],["1976-03-10",0.8056,0.8089,0.7957,0.799,1552154.0],["1976-03-11",0.799,0.8089,0.7957,0.7973,1284541.0],["1976-03-12",0.7973,0.8089,0.7824,0.7841,1352661.0],["1976-03-15",0.7841,0.7874,0.7675,0.7708,1790573.0],["1976-03-16",0.7708,0.7874,0.7692,0.7824,3605474.0],["1976-03-17",0.7824,0.7957,0.7725,0.7824,1814901.0],["1976-03-18",0.7775,0.7775,0.7658,0.7692,1187228.0],["1976-03-19",0.7692,0.7758,0.7625,0.7692,1187228.0],["1976-03-22",0.7692,0.7808,0.7692,0.7725,1221287.0],["1976-03-23",0.7741,0.799,0.7741,0.799,1420781.0],["1976-03-24",0.8023,0.8156,0.8023,0.8023,2598277.0],["1976-03-25",0.8023,0.8123,0.7891,0.7907,2223619.0],["1976-03-26",0.7907,0.8123,0.7907,0.8073,3211353.0],["1976-03-29",0.8073,0.8089,0.7957,0.7973,1717587.0],["1976-03-30",0.7973,0.799,0.7808,0.7857,1367258.0],["1976-03-31",0.7857,0.8056,0.7824,0.8056,1649468.0],["1976-04-01",0.8056,0.8156,0.7891,0.8007,2968069.0],["1976-04-02",0.8007,0.8073,0.7957,0.804,1328332.0],["1976-04-05",0.804,0.8206,0.804,0.8206,3026457.0],["1976-04-06",0.8206,0.8322,0.8172,0.8222,2861024.0],["1976-04-07",0.8222,0.8288,0.7973,0.799,2763710.0],["1976-04-08",0.7924,0.7924,0.7725,0.7758,3649265.0],["1976-04-09",0.7758,0.7775,0.7592,0.7592,2481500.0],["1976-04-12",0.7592,0.7675,0.7509,0.7559,2676128.0],["1976-04-13",0.7576,0.7708,0.7576,0.7675,1814901.0],["1976-04-14",0.7675,0.7675,0.7344,0.736,3950938.0],["1976-04-15",0.736,0.7393,0.7261,0.7327,3766042.0],["1976-04-19",0.7393,0.7509,0.7393,0.7509,3099442.0],["1976-04-20",0.7559,0.7758,0.7559,0.7741,2612874.0],["1976-04-21",0.7741,0.7857,0.7675,0.7741,3707653.0],["1976-04-22",0.7741,0.7808,0.7675,0.7741,2335530.0],["1976-04-23",0.7725,0.7725,0.7493,0.7559,1780841.0],["1976-04-26",0.7559,0.7658,0.746,0.7592,1167765.0],["1976-04-27",0.7592,0.7592,0.7393,0.7393,1279676.0],["1976-04-28",0.7393,0.7493,0.7327,0.7493,2063051.0],["1976-04-29",0.7493,0.7526,0.736,0.7377,2403649.0],["1976-04-30",0.7377,0.7393,0.7194,0.7194,1951140.0],["1976-05-03",0.7194,0.7211,0.6995,0.7095,4165028.0],["1976-05-04",0.7095,0.7327,0.7078,0.731,2802636.0],["1976-05-05",0.731,0.7344,0.7095,0.7145,1615408.0],["1976-05-06",0.7161,0.7277,0.7161,0.7277,1775976.0],["1976-05-07",0.7277,0.7393,0.7261,0.7377,1775976.0],["1976-05-10",0.7493,0.7609,0.7493,0.7592,2525291.0],["1976-05-11",0.7592,0.7592,0.7393,0.7393,3060517.0],["1976-05-12",0.7393,0.741,0.7277,0.7294,2048454.0],["1976-05-13",0.7294,0.7327,0.7227,0.7261,1566751.0],["1976-05-14",0.7227,0.7227,0.7111,0.7161,1440243.0],["1976-05-17",0.7161,0.7178,0.6979,0.7062,3615205.0],["1976-05-18",0.7062,0.7145,0.7062,0.7095,4067714.0],["1976-05-19",0.7095,0.7161,0.7095,0.7128,2121439.0],["1976-05-20",0.7128,0.7161,0.7062,0.7095,5507957.0],["1976-05-21",0.7095,0.7095,0.6995,0.7029,2427978.0],["1976-05-24",0.6995,0.6995,0.6796,0.6796,2116574.0],["1976-05-25",0.683,0.6962,0.683,0.6913,2213887.0],["1976-05-26",0.6913,0.6995,0.6863,0.6995,1975469.0],["1976-05-27",0.6995,0.7012,0.6929,0.7012,4812164.0],["1976-05-28",0.7012,0.7227,0.7012,0.7111,2194425.0],["1976-06-01",0.7111,0.7128,0.6896,0.7029,2238216.0],["1976-06-02",0.7029,0.7145,0.6995,0.7045,943943.0],["1976-06-03",0.7045,0.7062,0.6896,0.6896,2423112.0],["1976-06-04",0.6896,0.6913,0.6714,0.6747,4938672.0],["1976-06-07",0.6747,0.6796,0.6664,0.6796,1522960.0],["1976-06-08",0.6796,0.6863,0.6714,0.6763,3216219.0],["1976-06-09",0.6763,0.6813,0.6714,0.6714,1508363.0],["1976-06-10",0.6714,0.6813,0.6631,0.6796,9128028.0],["1976-06-11",0.6813,0.6979,0.6813,0.6979,3016726.0],["1976-06-14",0.7062,0.7161,0.7062,0.7161,3454638.0],["1976-06-15",0.7161,0.7194,0.7078,0.7128,2072783.0],["1976-06-16",0.7128,0.7261,0.7111,0.7194,1897618.0],["1976-06-17",0.7194,0.741,0.7194,0.7377,3576280.0],["1976-06-18",0.746,0.7592,0.746,0.7493,3021591.0],["1976-06-21",0.7493,0.7542,0.7443,0.7493,1698125.0],["1976-06-22",0.7493,0.7493,0.7327,0.7327,2554486.0],["1976-06-23",0.7327,0.741,0.7227,0.736,2316067.0],["1976-06-24",0.736,0.746,0.736,0.7393,2559351.0],["1976-06-25",0.7393,0.7443,0.7327,0.7344,3016726.0],["1976-06-28",0.7344,0.7377,0.7327,0.7327,1493766.0],["1976-06-29",0.7327,0.7493,0.7294,0.7393,3011860.0],["1976-06-30",0.746,0.7576,0.746,0.7509,2340395.0],["1976-07-01",0.7509,0.7542,0.7327,0.736,2885352.0],["1976-07-02",0.736,0.741,0.7327,0.7393,1644602.0],["1976-07-06",0.7393,0.7476,0.7227,0.7261,2053320.0],["1976-07-07",0.7261,0.7327,0.7178,0.7277,4495895.0],["1976-07-08",0.7277,0.7294,0.7145,0.7145,3138368.0],["1976-07-09",0.7161,0.7327,0.7161,0.7294,2131171.0],["1976-07-12",0.731,0.746,0.731,0.7377,2841561.0],["1976-07-13",0.7377,0.7476,0.731,0.7327,3332995.0],["1976-07-14",0.7327,0.7426,0.731,0.7377,3337861.0],["1976-07-15",0.736,0.736,0.6979,0.7062,10480689.0],["1976-07-16",0.6962,0.6962,0.683,0.6946,8086771.0],["1976-07-19",0.6946,0.6962,0.6697,0.6747,6490826.0],["1976-07-20",0.6747,0.6796,0.668,0.6763,4554283.0],["1976-07-21",0.6763,0.6979,0.6714,0.6714,3454638.0],["1976-07-22",0.6714,0.6863,0.6714,0.6863,3566548.0],["1976-07-23",0.6863,0.6896,0.6813,0.6846,3104308.0],["1976-07-26",0.683,0.683,0.673,0.673,1761379.0],["1976-07-27",0.673,0.6796,0.6697,0.6697,5984795.0],["1976-07-28",0.6697,0.6697,0.6548,0.6647,11877141.0],["1976-07-29",0.6647,0.668,0.6498,0.6564,4306133.0],["1976-07-30",0.6564,0.6631,0.6564,0.6564,1415915.0],["1976-08-02",0.6564,0.6598,0.6465,0.6482,2496097.0],["1976-08-03",0.6482,0.6879,0.6448,0.6863,4062848.0],["1976-08-04",0.6863,0.7012,0.6763,0.6796,5035986.0],["1976-08-05",0.6796,0.6863,0.678,0.6813,1114242.0],["1976-08-06",0.6796,0.6796,0.6631,0.6664,7765636.0],["1976-08-09",0.6664,0.668,0.6564,0.6614,1615408.0],["1976-08-10",0.6614,0.6747,0.6548,0.668,6354587.0],["1976-08-11",0.668,0.683,0.6664,0.6697,2817233.0],["1976-08-12",0.6697,0.6747,0.6647,0.6714,1060720.0],["1976-08-13",0.673,0.6813,0.673,0.6796,2072783.0],["1976-08-16",0.6796,0.6846,0.6747,0.678,2661531.0],["1976-08-17",0.6763,0.6763,0.6614,0.6647,3532489.0],["1976-08-18",0.6647,0.6647,0.6465,0.6498,8013786.0],["1976-08-19",0.6498,0.6763,0.6316,0.6365,4510492.0],["1976-08-20",0.6349,0.6349,0.6283,0.6299,2739382.0],["1976-08-23",0.6299,0.6498,0.6249,0.6482,1999797.0],["1976-08-24",0.6482,0.6498,0.6316,0.6332,2199290.0],["1976-08-25",0.6332,0.6465,0.6316,0.6465,2535023.0],["1976-08-26",0.6448,0.6448,0.6349,0.6365,1508363.0],["1976-08-27",0.6365,0.6365,0.6283,0.6365,2646934.0],["1976-08-30",0.6365,0.6482,0.6365,0.6399,1104511.0],["1976-08-31",0.6465,0.6564,0.6465,0.6531,2174962.0],["1976-09-01",0.6564,0.673,0.6564,0.673,2972935.0],["1976-09-02",0.673,0.6813,0.6647,0.673,2744247.0],["1976-09-03",0.673,0.6813,0.6714,0.6813,987734.0],["1976-09-07",0.6813,0.6879,0.6813,0.6863,1756513.0],["1976-09-08",0.6846,0.6846,0.6747,0.6813,2408515.0],["1976-09-09",0.6796,0.6796,0.6614,0.6614,1362392.0],["1976-09-10",0.6614,0.673,0.6498,0.673,2885352.0],["1976-09-13",0.6714,0.6714,0.6498,0.6515,1469437.0],["1976-09-14",0.6515,0.6598,0.6448,0.6465,1620274.0],["1976-09-15",0.6465,0.6564,0.6382,0.6498,2101977.0],["1976-09-16",0.6498,0.6664,0.6465,0.6631,3882818.0],["1976-09-17",0.6647,0.678,0.6647,0.6714,3289204.0],["1976-09-20",0.6714,0.683,0.6664,0.673,2364724.0],["1976-09-21",0.673,0.683,0.6664,0.6796,4359655.0],["1976-09-22",0.6796,0.6879,0.6714,0.6714,4661328.0],["1976-09-23",0.6714,0.6747,0.6531,0.6531,2306336.0],["1976-09-24",0.6531,0.6548,0.6448,0.6448,2987532.0],["1976-09-27",0.6465,0.6598,0.6465,0.6564,2233350.0],["1976-09-28",0.6564,0.6598,0.6448,0.6482,1775976.0],["1976-09-29",0.6482,0.6482,0.6349,0.6415,3605474.0],["1976-09-30",0.6415,0.6415,0.6266,0.6349,3138368.0],["1976-10-01",0.6349,0.6365,0.6167,0.6266,4043386.0],["1976-10-04",0.6266,0.6283,0.62,0.6233,3021591.0],["1976-10-05",0.62,0.62,0.6051,0.61,3746579.0],["1976-10-06",0.61,0.6167,0.6001,0.6067,4286670.0],["1976-10-07",0.6067,0.61,0.5968,0.6084,3362190.0],["1976-10-08",0.6084,0.61,0.5769,0.5818,5931272.0],["1976-10-11",0.5818,0.5885,0.5719,0.5769,2753979.0],["1976-10-12",0.5769,0.5868,0.5769,0.5785,2783173.0],["1976-10-13",0.5785,0.5868,0.5769,0.5835,4140699.0],["1976-10-14",0.5818,0.5818,0.5752,0.5785,2350127.0],["1976-10-15",0.5785,0.5951,0.5769,0.5918,2306336.0],["1976-10-18",0.5918,0.5934,0.5885,0.5934,2067917.0],["1976-10-19",0.5934,0.5934,0.5802,0.5852,2101977.0],["1976-10-20",0.5852,0.5868,0.5785,0.5785,1561885.0],["1976-10-21",0.5785,0.5852,0.5636,0.5636,2734516.0],["1976-10-22",0.562,0.562,0.547,0.5553,3123771.0],["1976-10-25",0.5553,0.5636,0.5454,0.5586,1274810.0],["1976-10-26",0.5586,0.5835,0.557,0.5769,4048251.0],["1976-10-27",0.5769,0.5852,0.5736,0.5835,1810035.0],["1976-10-28",0.5835,0.6001,0.5835,0.5918,1639736.0],["1976-10-29",0.5934,0.6133,0.5934,0.6133,3084845.0],["1976-11-01",0.6133,0.62,0.6051,0.61,3006994.0],["1976-11-03",0.5934,0.5934,0.5702,0.5868,5074911.0],["1976-11-04",0.5901,0.6034,0.5901,0.5968,2165231.0],["1976-11-05",0.5968,0.6001,0.5802,0.5835,1921946.0],["1976-11-08",0.5835,0.5835,0.5769,0.5802,1041257.0],["1976-11-09",0.5802,0.5901,0.5802,0.5818,1352661.0],["1976-11-10",0.5835,0.6001,0.5835,0.5868,1469437.0],["1976-11-11",0.5885,0.6067,0.5885,0.6017,1425646.0],["1976-11-12",0.6017,0.6034,0.5885,0.5901,1999797.0],["1976-11-15",0.5901,0.6001,0.5868,0.6001,1552154.0],["1976-11-16",0.6001,0.6051,0.5918,0.5968,2792904.0],["1976-11-17",0.5968,0.6183,0.5918,0.6084,8996655.0],["1976-11-18",0.61,0.6183,0.61,0.6167,1727319.0],["1976-11-19",0.6167,0.6233,0.61,0.615,2491232.0],["1976-11-22",0.615,0.6183,0.6034,0.6067,3201622.0],["1976-11-23",0.6067,0.6084,0.5984,0.6017,1649468.0],["1976-11-24",0.6017,0.6017,0.5901,0.5901,1931678.0],["1976-11-26",0.5901,0.5934,0.5785,0.5835,3790370.0],["1976-11-29",0.5835,0.5868,0.5769,0.5785,3284339.0],["1976-11-30",0.5785,0.5818,0.5669,0.5702,2277141.0],["1976-12-01",0.5702,0.5818,0.5669,0.5785,2715053.0],["1976-12-02",0.5785,0.5835,0.5702,0.5752,1513229.0],["1976-12-03",0.5769,0.5885,0.5769,0.5868,3060517.0],["1976-12-06",0.5868,0.6034,0.5835,0.6034,2014394.0],["1976-12-07",0.6034,0.6067,0.5968,0.6001,1902484.0],["1976-12-08",0.6001,0.6067,0.6001,0.6067,2724785.0],["1976-12-09",0.6084,0.62,0.6084,0.6133,4461835.0],["1976-12-10",0.6133,0.6183,0.6117,0.6133,2608008.0],["1976-12-13",0.6133,0.6167,0.6117,0.615,1844095.0],["1976-12-14",0.615,0.6283,0.6084,0.6283,4306133.0],["1976-12-15",0.6283,0.6283,0.6183,0.6249,4111505.0],["1976-12-16",0.6249,0.6249,0.61,0.6249,3629802.0],["1976-12-17",0.6249,0.6365,0.6249,0.6266,5230613.0],["1976-12-20",0.6266,0.6266,0.6133,0.615,1304004.0],["1976-12-21",0.615,0.6233,0.61,0.62,3843893.0],["1976-12-22",0.6233,0.6465,0.6233,0.6349,3999595.0],["1976-12-23",0.6349,0.6415,0.6299,0.6382,2330664.0],["1976-12-27",0.6382,0.6465,0.6349,0.6432,3084845.0],["1976-12-28",0.6432,0.6531,0.6432,0.6482,2680993.0],["1976-12-29",0.6482,0.6515,0.6399,0.6415,1659199.0],["1976-12-30",0.6415,0.6515,0.6415,0.6415,3634668.0],["1976-12-31",0.6415,0.6448,0.6266,0.6266,1600811.0],["1977-01-03",0.6266,0.6316,0.62,0.6233,3167562.0],["1977-01-04",0.6233,0.6249,0.6034,0.6067,4121237.0],["1977-01-05",0.6067,0.61,0.6017,0.6067,1936543.0],["1977-01-06",0.6067,0.6167,0.5984,0.5984,4685656.0],["1977-01-07",0.5984,0.5984,0.5901,0.5984,2802636.0],["1977-01-10",0.5984,0.6001,0.5901,0.5951,2739382.0],["1977-01-11",0.5951,0.5968,0.5852,0.5868,2247947.0],["1977-01-12",0.5868,0.5951,0.5852,0.5918,3313533.0],["1977-01-13",0.5934,0.6067,0.5934,0.6001,2982666.0],["1977-01-14",0.6017,0.6167,0.6017,0.6167,1994932.0],["1977-01-17",0.6167,0.6216,0.6034,0.6034,2213887.0],["1977-01-18",0.6034,0.6034,0.5835,0.5901,6738976.0],["1977-01-19",0.5901,0.5934,0.5868,0.5885,1605677.0],["1977-01-20",0.5885,0.5934,0.5686,0.5752,2797770.0],["1977-01-21",0.5752,0.5818,0.5719,0.5802,4033654.0],["1977-01-24",0.5802,0.5818,0.5736,0.5785,2792904.0],["1977-01-25",0.5785,0.5835,0.5702,0.5719,5483629.0],["1977-01-26",0.5719,0.5752,0.5553,0.557,3965535.0],["1977-01-27",0.557,0.562,0.5437,0.547,3099442.0],["1977-01-28",0.547,0.5487,0.5387,0.547,3547086.0],["1977-01-31",0.547,0.5487,0.5404,0.547,5624734.0],["1977-02-01",0.547,0.5553,0.5454,0.5537,2145768.0],["1977-02-02",0.5537,0.562,0.5503,0.5537,2238216.0],["1977-02-03",0.552,0.552,0.547,0.5503,1625139.0],["1977-02-04",0.5503,0.5537,0.547,0.5487,1800304.0],["1977-02-07",0.5487,0.552,0.547,0.547,1946275.0],["1977-02-08",0.5487,0.5537,0.5487,0.5487,1746782.0],["1977-02-09",0.5487,0.5503,0.5387,0.5404,1586214.0],["1977-02-10",0.5404,0.5437,0.5238,0.5255,8300862.0],["1977-02-11",0.5255,0.5305,0.5072,0.5089,11551140.0],["1977-02-14",0.5089,0.5139,0.4973,0.5139,4515357.0],["1977-02-15",0.5172,0.5222,0.5172,0.5172,5644197.0],["1977-02-16",0.5189,0.5255,0.5189,0.5238,2569083.0],["1977-02-17",0.5238,0.5271,0.5189,0.5205,2418246.0],["1977-02-18",0.5205,0.5222,0.5106,0.5189,1897618.0],["1977-02-22",0.5189,0.5271,0.5189,0.5205,1279676.0],["1977-02-23",0.5205,0.5222,0.5106,0.5155,1688393.0],["1977-02-24",0.5139,0.5139,0.5023,0.5023,1712722.0],["1977-02-25",0.5023,0.5056,0.489,0.5039,2569083.0],["1977-02-28",0.5039,0.5039,0.4956,0.5039,2457172.0],["1977-03-01",0.5072,0.5238,0.5072,0.5205,3182159.0],["1977-03-02",0.5205,0.5238,0.5039,0.5106,3513026.0],["1977-03-03",0.5106,0.5222,0.5072,0.5155,2359858.0],["1977-03-04",0.5155,0.5238,0.5139,0.5172,1367258.0],["1977-03-07",0.5172,0.5288,0.5139,0.5271,1931678.0],["1977-03-08",0.5271,0.5271,0.5122,0.5122,2778307.0],["1977-03-09",0.5122,0.5122,0.5039,0.5056,1775976.0],["1977-03-10",0.5056,0.5155,0.5023,0.5155,2369589.0],["1977-03-11",0.5155,0.5205,0.5106,0.5106,1615408.0],["1977-03-14",0.5106,0.5189,0.5072,0.5172,2024126.0],["1977-03-15",0.5172,0.5271,0.5155,0.5189,4403447.0],["1977-03-16",0.5189,0.5222,0.5155,0.5155,2690725.0],["1977-03-17",0.5155,0.5189,0.5106,0.5189,4987329.0],["1977-03-18",0.5189,0.5238,0.5056,0.5072,3556817.0],["1977-03-21",0.5072,0.5089,0.494,0.494,6325393.0],["1977-03-22",0.494,0.4956,0.484,0.489,3960669.0],["1977-03-23",0.489,0.4907,0.4758,0.4774,6247542.0],["1977-03-24",0.4741,0.4741,0.4592,0.4592,6938469.0],["1977-03-25",0.4592,0.4675,0.4492,0.4525,5512823.0],["1977-03-28",0.4542,0.4724,0.4542,0.4708,5357121.0],["1977-03-29",0.4708,0.4807,0.4708,0.4724,3756310.0],["1977-03-30",0.4724,0.4791,0.4608,0.4625,2875621.0],["1977-03-31",0.4625,0.4741,0.4559,0.4608,2651799.0],["1977-04-01",0.4642,0.4724,0.4642,0.4691,2238216.0],["1977-04-04",0.4691,0.4708,0.4608,0.4608,1284541.0],["1977-04-05",0.4608,0.4625,0.4559,0.4575,3070248.0],["1977-04-06",0.4608,0.4691,0.4608,0.4608,2160365.0],["1977-04-07",0.4608,0.4691,0.4592,0.4641,3133502.0],["1977-04-11",0.4641,0.4675,0.4608,0.4625,3269742.0],["1977-04-12",0.4625,0.4724,0.4625,0.4675,4174759.0],["1977-04-13",0.4675,0.4691,0.4625,0.4691,3002129.0],["1977-04-14",0.4708,0.4824,0.4708,0.4741,3313533.0],["1977-04-15",0.4741,0.4758,0.4675,0.4724,2544754.0],["1977-04-18",0.4724,0.4923,0.4675,0.484,7298530.0],["1977-04-19",0.484,0.4874,0.4774,0.484,2890218.0],["1977-04-20",0.4807,0.4807,0.4741,0.4758,3235682.0],["1977-04-21",0.4758,0.4774,0.4559,0.4575,5070046.0],["1977-04-22",0.4509,0.4509,0.4443,0.4492,5522554.0],["1977-04-25",0.4492,0.4542,0.4459,0.4509,2788039.0],["1977-04-26",0.4509,0.4542,0.4443,0.4443,3498429.0],["1977-04-27",0.4443,0.4608,0.4443,0.4542,2968069.0],["1977-04-28",0.4559,0.4708,0.4559,0.4641,3104308.0],["1977-04-29",0.4641,0.4675,0.4608,0.4641,2836695.0],["1977-05-02",0.4642,0.4708,0.4608,0.4691,1513229.0],["1977-05-03",0.4724,0.4807,0.4724,0.4724,1600811.0],["1977-05-04",0.4724,0.4807,0.4724,0.4774,1892752.0],["1977-05-05",0.4774,0.484,0.4708,0.4758,2028991.0],["1977-05-06",0.4758,0.4774,0.4691,0.4724,2457172.0],["1977-05-09",0.4724,0.4758,0.4708,0.4758,939078.0],["1977-05-10",0.4758,0.4791,0.4724,0.4774,1761379.0],["1977-05-11",0.4774,0.4774,0.4658,0.4691,2369589.0],["1977-05-12",0.4691,0.4741,0.4675,0.4724,1440243.0],["1977-05-13",0.4724,0.484,0.4724,0.4807,2301470.0],["1977-05-16",0.4824,0.4923,0.4824,0.4857,4914344.0],["1977-05-17",0.4857,0.4923,0.4807,0.4907,1537557.0],["1977-05-18",0.4907,0.4923,0.4791,0.4807,3513026.0],["1977-05-19",0.4807,0.4824,0.4758,0.4758,763913.0],["1977-05-20",0.4741,0.4741,0.4708,0.4724,2812367.0],["1977-05-23",0.4724,0.4724,0.4641,0.4675,1440243.0],["1977-05-24",0.4675,0.4708,0.4625,0.4691,3157831.0],["1977-05-25",0.4691,0.4708,0.4525,0.4542,3367055.0],["1977-05-26",0.4542,0.4592,0.4476,0.4525,5546883.0],["1977-05-27",0.4525,0.4525,0.436,0.4376,4782970.0],["1977-05-31",0.4343,0.4343,0.426,0.4277,5201419.0],["1977-06-01",0.4277,0.4327,0.426,0.431,3196756.0],["1977-06-02",0.431,0.4376,0.4293,0.4343,2865890.0],["1977-06-03",0.4343,0.4426,0.4343,0.4426,2802636.0],["1977-06-06",0.4426,0.4476,0.4327,0.436,2101977.0],["1977-06-07",0.436,0.4409,0.431,0.4409,2121439.0],["1977-06-08",0.4409,0.4459,0.4376,0.4409,1401318.0],["1977-06-09",0.4409,0.4443,0.4393,0.4426,1080182.0],["1977-06-10",0.4426,0.4426,0.4376,0.4409,2247947.0],["1977-06-13",0.4426,0.4575,0.4426,0.4559,2311201.0],["1977-06-14",0.4559,0.4708,0.4559,0.4708,3313533.0],["1977-06-15",0.4691,0.4691,0.4592,0.4592,2004663.0],["1977-06-16",0.4592,0.4708,0.4592,0.4658,1265079.0],["1977-06-17",0.4658,0.4675,0.4641,0.4675,1362392.0],["1977-06-20",0.4675,0.484,0.4675,0.484,1834364.0],["1977-06-21",0.484,0.489,0.4807,0.4824,3342727.0],["1977-06-22",0.4824,0.4857,0.4758,0.484,1868424.0],["1977-06-23",0.4857,0.489,0.4857,0.4874,1386721.0],["1977-06-24",0.4874,0.4923,0.4874,0.4907,1508363.0],["1977-06-27",0.4923,0.499,0.4923,0.499,1639736.0],["1977-06-28",0.499,0.499,0.489,0.489,3065383.0],["1977-06-29",0.489,0.4907,0.4857,0.4874,2622605.0],["1977-06-30",0.489,0.4973,0.489,0.489,885555.0],["1977-07-01",0.489,0.489,0.4824,0.484,3717385.0],["1977-07-05",0.484,0.4857,0.4807,0.4807,2082514.0],["1977-07-06",0.4807,0.4857,0.4774,0.4774,1435378.0],["1977-07-07",0.4774,0.4774,0.4708,0.4741,2325798.0],["1977-07-08",0.4741,0.4807,0.4741,0.4758,2247947.0],["1977-07-11",0.4758,0.4774,0.4741,0.4758,939078.0],["1977-07-12",0.4758,0.4791,0.4708,0.4758,1795438.0],["1977-07-13",0.4758,0.4758,0.4691,0.4758,1201825.0],["1977-07-15",0.4758,0.4807,0.4675,0.4807,3576280.0],["1977-07-18",0.4807,0.5023,0.4774,0.4956,3474100.0],["1977-07-19",0.4956,0.499,0.489,0.4923,5483629.0],["1977-07-20",0.4923,0.4923,0.4857,0.4874,1912215.0],["1977-07-21",0.4874,0.4907,0.4857,0.4907,1620274.0],["1977-07-22",0.4907,0.494,0.4874,0.4923,1625139.0],["1977-07-25",0.4923,0.499,0.4923,0.494,2111708.0],["1977-07-26",0.4923,0.4923,0.489,0.4907,1099645.0],["1977-07-27",0.4907,0.4907,0.4857,0.4874,2345261.0],["1977-07-28",0.4874,0.4956,0.484,0.494,1566751.0],["1977-07-29",0.494,0.494,0.4874,0.4923,1717587.0],["1977-08-01",0.4923,0.5039,0.4874,0.4907,1702990.0],["1977-08-02",0.4907,0.4923,0.4874,0.489,1498632.0],["1977-08-03",0.489,0.499,0.489,0.4973,1892752.0],["1977-08-04",0.4973,0.5106,0.494,0.5106,3152965.0],["1977-08-05",0.5106,0.5172,0.5072,0.5072,3834161.0],["1977-08-08",0.5072,0.5072,0.494,0.4956,5814496.0],["1977-08-09",0.4956,0.499,0.4923,0.4923,9454029.0],["1977-08-10",0.494,0.5089,0.494,0.5089,5211151.0],["1977-08-11",0.5089,0.5139,0.5006,0.5023,4924075.0],["1977-08-12",0.5023,0.5122,0.499,0.5106,2958338.0],["1977-08-15",0.5106,0.5255,0.5023,0.5238,3478966.0],["1977-08-16",0.5222,0.5222,0.5155,0.5222,3702788.0],["1977-08-17",0.5222,0.5354,0.5205,0.5271,6057780.0],["1977-08-18",0.5271,0.5404,0.5271,0.5338,3420578.0],["1977-08-19",0.5338,0.5421,0.5288,0.5354,3542220.0],["1977-08-22",0.5371,0.5503,0.5371,0.547,3138368.0],["1977-08-23",0.547,0.547,0.5288,0.5321,4320730.0],["1977-08-24",0.5321,0.5371,0.5288,0.5288,2593411.0],["1977-08-25",0.5288,0.5338,0.5238,0.5238,2267410.0],["1977-08-26",0.5238,0.5354,0.5172,0.5338,3435175.0],["1977-08-29",0.5338,0.5404,0.5338,0.5387,1308870.0],["1977-08-30",0.5387,0.5404,0.5271,0.5288,1396452.0],["1977-08-31",0.5288,0.5371,0.5255,0.5354,1707856.0],["1977-09-01",0.5354,0.5404,0.5288,0.5288,2272276.0],["1977-09-02",0.5288,0.5321,0.5255,0.5288,1376989.0],["1977-09-06",0.5288,0.5305,0.5205,0.5255,1464572.0],["1977-09-07",0.5255,0.5288,0.5205,0.5255,1746782.0],["1977-09-08",0.5238,0.5238,0.5056,0.5072,1630005.0],["1977-09-09",0.5072,0.5072,0.5006,0.5056,2053320.0],["1977-09-12",0.5056,0.5072,0.4956,0.5039,3221085.0],["1977-09-13",0.5039,0.5089,0.5006,0.5089,822301.0],["1977-09-14",0.5089,0.5205,0.5072,0.5189,1917081.0],["1977-09-15",0.5189,0.5222,0.5139,0.5172,1119108.0],["1977-09-16",0.5172,0.5172,0.5122,0.5139,1245616.0],["1977-09-19",0.5122,0.5122,0.499,0.5006,2476635.0],["1977-09-20",0.5006,0.5089,0.5006,0.5089,1294273.0],["1977-09-21",0.5089,0.5172,0.499,0.499,2067917.0],["1977-09-22",0.5023,0.5089,0.5023,0.5072,1240750.0],["1977-09-23",0.5072,0.5139,0.5039,0.5122,987734.0],["1977-09-26",0.5122,0.5238,0.5072,0.5205,1430512.0],["1977-09-27",0.5205,0.5271,0.5139,0.5222,1960872.0],["1977-09-28",0.5222,0.5305,0.5205,0.5255,2252813.0],["1977-09-29",0.5255,0.5321,0.5238,0.5255,2335530.0],["1977-09-30",0.5255,0.5305,0.5205,0.5238,1464572.0],["1977-10-03",0.5238,0.5238,0.5155,0.5172,1780841.0],["1977-10-04",0.5172,0.5205,0.5106,0.5122,2092245.0],["1977-10-05",0.5122,0.5122,0.5056,0.5072,1299138.0],["1977-10-06",0.5072,0.5172,0.5072,0.5122,1493766.0],["1977-10-07",0.5122,0.5155,0.5072,0.5089,564420.0],["1977-10-10",0.5089,0.5106,0.5056,0.5072,593614.0],["1977-10-11",0.5072,0.5106,0.494,0.4956,1479169.0],["1977-10-12",0.4923,0.4923,0.4741,0.4791,3123771.0],["1977-10-13",0.4791,0.4824,0.4741,0.4824,2719919.0],["1977-10-14",0.4824,0.4874,0.4774,0.4857,1644602.0],["1977-10-17",0.4857,0.4907,0.4724,0.484,1625139.0],["1977-10-18",0.484,0.484,0.4741,0.4741,1493766.0],["1977-10-19",0.4741,0.4774,0.4592,0.4608,3362190.0],["1977-10-20",0.4608,0.4691,0.4575,0.4658,1221287.0],["1977-10-21",0.4658,0.4708,0.4625,0.4658,2058186.0],["1977-10-24",0.4658,0.4741,0.4625,0.4641,1561885.0],["1977-10-25",0.4625,0.4625,0.4459,0.4608,4666194.0],["1977-10-26",0.4608,0.4724,0.4575,0.4724,8957729.0],["1977-10-27",0.4724,0.4973,0.4708,0.4857,2812367.0],["1977-10-28",0.4857,0.4923,0.4774,0.4857,1625139.0],["1977-10-31",0.4807,0.4807,0.4741,0.4807,1138571.0],["1977-11-01",0.4774,0.4774,0.4724,0.4774,1805170.0],["1977-11-02",0.4774,0.4774,0.4641,0.4641,2423112.0],["1977-11-03",0.4641,0.4708,0.4625,0.4675,1328332.0],["1977-11-04",0.4675,0.4824,0.4675,0.4774,2277141.0],["1977-11-07",0.4791,0.484,0.4791,0.4791,2111708.0],["1977-11-08",0.4791,0.4807,0.4724,0.4741,1109377.0],["1977-11-09",0.4741,0.4774,0.4708,0.4741,2934009.0],["1977-11-10",0.4774,0.4973,0.4774,0.4973,3177293.0],["1977-11-11",0.5039,0.5106,0.5039,0.5089,6520020.0],["1977-11-14",0.5089,0.5155,0.5039,0.5039,1790573.0],["1977-11-15",0.5056,0.5238,0.5056,0.5238,5031120.0],["1977-11-16",0.5238,0.5487,0.5172,0.5354,6252408.0],["1977-11-17",0.5354,0.5404,0.5271,0.5305,3887684.0],["1977-11-18",0.5305,0.5354,0.5189,0.5288,1766244.0],["1977-11-21",0.5288,0.5354,0.5205,0.5338,3182159.0],["1977-11-22",0.5371,0.547,0.5371,0.5404,3790370.0],["1977-11-23",0.5404,0.5437,0.5338,0.5421,3182159.0],["1977-11-25",0.5421,0.5437,0.5404,0.5421,1128839.0],["1977-11-28",0.5421,0.5437,0.5354,0.5371,1775976.0],["1977-11-29",0.5371,0.5487,0.5338,0.5371,5099240.0],["1977-11-30",0.5371,0.5669,0.5371,0.5669,6218348.0],["1977-12-01",0.5669,0.5669,0.547,0.5503,3045920.0],["1977-12-02",0.5503,0.562,0.5487,0.5586,3367055.0],["1977-12-05",0.5553,0.5553,0.547,0.547,3094577.0],["1977-12-06",0.5271,0.5271,0.5139,0.5189,4880284.0],["1977-12-07",0.5189,0.5222,0.5072,0.5155,6038317.0],["1977-12-08",0.5155,0.5238,0.5155,0.5155,2238216.0],["1977-12-09",0.5172,0.5321,0.5172,0.5255,2111708.0],["1977-12-12",0.5255,0.5338,0.5238,0.5255,2729650.0],["1977-12-13",0.5255,0.5271,0.5155,0.5238,2067917.0],["1977-12-14",0.5238,0.5288,0.5205,0.5288,1265079.0],["1977-12-15",0.5288,0.5321,0.5255,0.5288,3770907.0],["1977-12-16",0.5288,0.5321,0.5172,0.5172,1581348.0],["1977-12-19",0.5172,0.5189,0.5023,0.5023,1649468.0],["1977-12-20",0.5023,0.5139,0.4973,0.5106,4427775.0],["1977-12-21",0.5106,0.5238,0.5072,0.5222,3128637.0],["1977-12-22",0.5288,0.5338,0.5288,0.5288,3396249.0],["1977-12-23",0.5288,0.5354,0.5288,0.5338,1839230.0],["1977-12-27",0.5338,0.5338,0.5288,0.5321,2282007.0],["1977-12-28",0.5321,0.5338,0.5271,0.5321,2471769.0],["1977-12-29",0.5321,0.5371,0.5271,0.5321,4369387.0],["1977-12-30",0.5321,0.5354,0.5288,0.5305,1518094.0],["1978-01-03",0.5271,0.5271,0.5189,0.5271,1586214.0],["1978-01-04",0.5172,0.5172,0.5039,0.5139,2831830.0],["1978-01-05",0.5139,0.5238,0.5056,0.5072,17560264.0],["1978-01-06",0.5072,0.5072,0.4923,0.494,4398581.0],["1978-01-09",0.4907,0.4907,0.484,0.4857,4393715.0],["1978-01-10",0.4857,0.4923,0.4791,0.484,3167562.0],["1978-01-11",0.484,0.494,0.4807,0.4824,2126305.0],["1978-01-12",0.4824,0.4907,0.4824,0.484,1965737.0],["1978-01-13",0.484,0.4874,0.4641,0.4708,2729650.0],["1978-01-16",0.4708,0.4724,0.4608,0.4675,2700456.0],["1978-01-17",0.4675,0.4758,0.4658,0.4691,1250482.0],["1978-01-18",0.4691,0.4774,0.4675,0.4774,1790573.0],["1978-01-19",0.4774,0.4774,0.4642,0.4691,1591080.0],["1978-01-20",0.4675,0.4675,0.4641,0.4675,880689.0],["1978-01-23",0.4608,0.4608,0.4509,0.4559,3513026.0],["1978-01-24",0.4559,0.4592,0.4525,0.4559,1347795.0],["1978-01-25",0.4559,0.4608,0.4525,0.4525,1834364.0],["1978-01-26",0.4525,0.4542,0.4376,0.4376,4437506.0],["1978-01-27",0.4376,0.4426,0.4327,0.4409,3294070.0],["1978-01-30",0.4409,0.4459,0.4376,0.4459,2695590.0],["1978-01-31",0.4459,0.4459,0.431,0.4393,2316067.0],["1978-02-01",0.4393,0.4492,0.436,0.4426,2646934.0],["1978-02-02",0.4426,0.4509,0.4393,0.4443,3143234.0],["1978-02-03",0.4443,0.4492,0.4426,0.4476,1206690.0],["1978-02-06",0.4509,0.4559,0.4509,0.4542,1328332.0],["1978-02-07",0.4542,0.4592,0.4509,0.4592,1060720.0],["1978-02-08",0.4592,0.4608,0.4542,0.4575,1323467.0],["1978-02-09",0.4559,0.4559,0.4443,0.4476,1411049.0],["1978-02-10",0.4476,0.4509,0.4459,0.4492,1279676.0],["1978-02-13",0.4492,0.4525,0.4459,0.4492,1391586.0],["1978-02-14",0.4476,0.4476,0.4426,0.4476,1381855.0],["1978-02-15",0.4459,0.4459,0.4376,0.4426,1050988.0],["1978-02-16",0.4409,0.4409,0.436,0.436,2058186.0],["1978-02-17",0.436,0.4443,0.436,0.4409,802838.0],["1978-02-21",0.4376,0.4376,0.4343,0.436,1391586.0],["1978-02-22",0.436,0.4426,0.436,0.4376,1571617.0],["1978-02-23",0.4376,0.4376,0.431,0.4376,2067917.0],["1978-02-24",0.4409,0.4542,0.4409,0.4509,1352661.0],["1978-02-27",0.4509,0.4542,0.4376,0.4376,2486366.0],["1978-02-28",0.4343,0.4343,0.426,0.4293,1537557.0],["1978-03-01",0.4293,0.4327,0.426,0.4327,1347795.0],["1978-03-02",0.4327,0.4376,0.431,0.436,1411049.0],["1978-03-03",0.436,0.4376,0.4327,0.436,812570.0],["1978-03-06",0.436,0.436,0.4327,0.4343,875824.0],["1978-03-07",0.4343,0.4426,0.4343,0.4409,1771110.0],["1978-03-08",0.4443,0.4509,0.4443,0.4492,2432843.0],["1978-03-09",0.4492,0.4525,0.4426,0.4426,2462038.0],["1978-03-10",0.4459,0.4492,0.4459,0.4459,1474303.0],["1978-03-13",0.4459,0.4559,0.4443,0.4459,1766244.0],["1978-03-14",0.4459,0.4459,0.4409,0.4426,2432843.0],["1978-03-15",0.4426,0.4426,0.4293,0.431,1814901.0],["1978-03-16",0.431,0.4343,0.426,0.4343,2286873.0],["1978-03-17",0.4343,0.4443,0.4293,0.4409,4422909.0],["1978-03-20",0.4409,0.4509,0.4376,0.4476,2282007.0],["1978-03-21",0.4476,0.4509,0.436,0.4409,1688393.0],["1978-03-22",0.436,0.436,0.431,0.4343,1552154.0],["1978-03-23",0.4327,0.4327,0.4277,0.4293,1678662.0],["1978-03-27",0.4293,0.4293,0.4211,0.4227,2053320.0],["1978-03-28",0.4227,0.4293,0.4211,0.426,2885352.0],["1978-03-29",0.426,0.4343,0.426,0.4343,2466903.0],["1978-03-30",0.4343,0.4343,0.4277,0.4293,1780841.0],["1978-03-31",0.4293,0.431,0.4244,0.4293,1372124.0],["1978-04-03",0.426,0.426,0.4194,0.4194,2559351.0],["1978-04-04",0.4194,0.4244,0.4177,0.4227,1123974.0],["1978-04-05",0.4227,0.436,0.4194,0.431,1926812.0],["1978-04-06",0.431,0.4443,0.4293,0.4393,2612874.0],["1978-04-07",0.4393,0.4492,0.4376,0.4459,1673796.0],["1978-04-10",0.4459,0.4542,0.4459,0.4525,3449772.0],["1978-04-11",0.4525,0.4542,0.4443,0.4492,2170096.0],["1978-04-12",0.4492,0.4559,0.4459,0.4476,1824633.0],["1978-04-13",0.4542,0.4724,0.4542,0.4724,4481298.0],["1978-04-14",0.4741,0.4874,0.4741,0.4741,7984592.0],["1978-04-17",0.4774,0.494,0.4774,0.4791,15297719.0],["1978-04-18",0.4791,0.4857,0.4724,0.4807,4199088.0],["1978-04-19",0.4807,0.4857,0.4791,0.484,3162696.0],["1978-04-20",0.4907,0.499,0.4907,0.4973,5663659.0],["1978-04-21",0.4973,0.5023,0.4923,0.5006,3586011.0],["1978-04-24",0.5006,0.5238,0.4956,0.5238,5809630.0],["1978-04-25",0.5238,0.5371,0.5172,0.5189,8719311.0],["1978-04-26",0.5189,0.5238,0.5106,0.5139,7162291.0],["1978-04-27",0.5089,0.5089,0.499,0.5023,7099037.0],["1978-04-28",0.5039,0.5139,0.5039,0.5122,5167359.0],["1978-05-01",0.5122,0.5222,0.5106,0.5172,3882818.0],["1978-05-02",0.5155,0.5155,0.5023,0.5023,3790370.0],["1978-05-03",0.5023,0.5023,0.4874,0.4874,5790167.0],["1978-05-04",0.4874,0.4956,0.4741,0.4907,7230411.0],["1978-05-05",0.494,0.5039,0.494,0.4973,3615205.0],["1978-05-08",0.4973,0.5039,0.494,0.4956,3026457.0],["1978-05-09",0.4956,0.499,0.4907,0.494,1951140.0],["1978-05-10",0.494,0.4973,0.4907,0.4956,3045920.0],["1978-05-11",0.4956,0.5139,0.494,0.5106,2072783.0],["1978-05-12",0.5122,0.5222,0.5122,0.5172,6797364.0],["1978-05-15",0.5172,0.5189,0.5106,0.5155,5639331.0],["1978-05-16",0.5205,0.5271,0.5205,0.5238,8111100.0],["1978-05-17",0.5238,0.5371,0.5238,0.5271,6636797.0],["1978-05-18",0.5271,0.5371,0.5238,0.5255,4525089.0],["1978-05-19",0.5255,0.5321,0.5189,0.5238,3493563.0],["1978-05-22",0.5238,0.5437,0.5222,0.5437,3313533.0],["1978-05-23",0.5437,0.552,0.5387,0.5404,9288596.0],["1978-05-24",0.5371,0.5371,0.5271,0.5354,5113837.0],["1978-05-25",0.5354,0.5404,0.5288,0.5305,3770907.0],["1978-05-26",0.5305,0.5354,0.5288,0.5338,1294273.0],["1978-05-30",0.5338,0.5421,0.5305,0.5404,2559351.0],["1978-05-31",0.5404,0.552,0.5387,0.5487,8286265.0],["1978-06-01",0.5487,0.5487,0.5421,0.5421,2437709.0],["1978-06-02",0.5421,0.5503,0.5404,0.547,3843893.0],["1978-06-05",0.547,0.5785,0.547,0.5752,10685048.0],["1978-06-06",0.5818,0.5918,0.5818,0.5885,17073695.0],["1978-06-07",0.5885,0.5918,0.5818,0.5868,7147694.0],["1978-06-08",0.5868,0.6001,0.5835,0.5835,5590674.0],["1978-06-09",0.5835,0.5885,0.5818,0.5852,3264876.0],["1978-06-12",0.5852,0.5868,0.5669,0.5669,5201419.0],["1978-06-13",0.5669,0.5785,0.5537,0.5785,4150431.0],["1978-06-14",0.5785,0.5835,0.5636,0.5669,3561683.0],["1978-06-15",0.5669,0.5702,0.547,0.557,4189356.0],["1978-06-16",0.557,0.5603,0.5537,0.557,3610340.0],["1978-06-19",0.557,0.5603,0.5503,0.557,2685859.0],["1978-06-20",0.5553,0.5553,0.5404,0.5437,3240547.0],["1978-06-21",0.5437,0.5503,0.5371,0.5437,3162696.0],["1978-06-22",0.5437,0.547,0.5421,0.5437,2739382.0],["1978-06-23",0.5437,0.5503,0.5371,0.5437,3615205.0],["1978-06-26",0.5404,0.5404,0.5205,0.5222,2379321.0],["1978-06-27",0.5222,0.5354,0.5189,0.5321,3994729.0],["1978-06-28",0.5321,0.5404,0.5238,0.5371,1581348.0],["1978-06-29",0.5371,0.5387,0.5321,0.5371,1133705.0],["1978-06-30",0.5371,0.5371,0.5288,0.5305,598479.0],["1978-07-03",0.5305,0.5305,0.5205,0.5271,603345.0],["1978-07-05",0.5271,0.5305,0.5205,0.5305,2403649.0],["1978-07-06",0.5305,0.5371,0.5271,0.5371,1201825.0],["1978-07-07",0.5371,0.5503,0.5371,0.5437,1834364.0],["1978-07-10",0.5437,0.547,0.5354,0.547,1167765.0],["1978-07-11",0.547,0.547,0.5354,0.5354,1805170.0],["1978-07-12",0.5354,0.5371,0.5288,0.5354,2870755.0],["1978-07-13",0.5354,0.5354,0.5321,0.5321,2033857.0],["1978-07-14",0.5321,0.5454,0.5321,0.5454,1644602.0],["1978-07-17",0.5454,0.5503,0.5421,0.5437,2384187.0],["1978-07-18",0.5404,0.5404,0.5321,0.5321,1810035.0],["1978-07-19",0.5338,0.5421,0.5338,0.5404,1712722.0],["1978-07-20",0.5404,0.547,0.5354,0.5371,5999392.0],["1978-07-21",0.5354,0.5354,0.5305,0.5305,3386518.0],["1978-07-24",0.5305,0.5371,0.5288,0.5371,3274607.0],["1978-07-25",0.5371,0.5421,0.5321,0.5421,2457172.0],["1978-07-26",0.5421,0.5454,0.5305,0.5338,3809833.0],["1978-07-27",0.5338,0.5404,0.5305,0.5338,3532489.0],["1978-07-28",0.5338,0.5404,0.5305,0.5387,2374455.0],["1978-07-31",0.5387,0.562,0.5387,0.5603,6378915.0],["1978-08-01",0.5603,0.5686,0.5537,0.5636,3654131.0],["1978-08-02",0.5636,0.5802,0.5603,0.5802,3527623.0],["1978-08-03",0.5818,0.5968,0.5818,0.5835,11628991.0],["1978-08-04",0.5835,0.5901,0.5785,0.5901,4330461.0],["1978-08-07",0.5901,0.6001,0.5852,0.5885,4038520.0],["1978-08-08",0.5885,0.61,0.5818,0.6067,7094171.0],["1978-08-09",0.6067,0.6183,0.6034,0.6051,6451901.0],["1978-08-10",0.6051,0.61,0.5984,0.6017,3877952.0],["1978-08-11",0.6017,0.6167,0.5984,0.6167,3620071.0],["1978-08-14",0.6167,0.6167,0.6017,0.6034,2350127.0],["1978-08-15",0.6034,0.6067,0.5951,0.6067,3245413.0],["1978-08-16",0.6067,0.6167,0.6051,0.6167,2895084.0],["1978-08-17",0.6167,0.6249,0.6133,0.6133,5532286.0],["1978-08-18",0.6133,0.6216,0.6117,0.6167,3430309.0],["1978-08-21",0.615,0.615,0.5934,0.5934,4744045.0],["1978-08-22",0.5934,0.6017,0.5901,0.5984,1921946.0],["1978-08-23",0.6017,0.6133,0.6017,0.61,3853624.0],["1978-08-24",0.61,0.62,0.6084,0.6084,2340395.0],["1978-08-25",0.6084,0.6084,0.6017,0.6067,856361.0],["1978-08-28",0.6034,0.6034,0.5918,0.5934,1240750.0],["1978-08-29",0.5934,0.5934,0.5818,0.5835,1226153.0],["1978-08-30",0.5835,0.5901,0.5785,0.5852,2028991.0],["1978-08-31",0.5852,0.5901,0.562,0.5702,1712722.0],["1978-09-01",0.5702,0.5818,0.5702,0.5719,1897618.0],["1978-09-05",0.5719,0.5785,0.5686,0.5736,1381855.0],["1978-09-06",0.5802,0.5968,0.5802,0.5901,2938875.0],["1978-09-07",0.5901,0.5951,0.5769,0.5802,1036391.0],["1978-09-08",0.5885,0.5984,0.5885,0.5984,2306336.0],["1978-09-11",0.6001,0.6167,0.6001,0.6017,1834364.0],["1978-09-12",0.6017,0.6084,0.5934,0.6034,1484034.0],["1978-09-13",0.6034,0.6067,0.5934,0.5934,3294070.0],["1978-09-14",0.5934,0.5968,0.5835,0.5835,2126305.0],["1978-09-15",0.5835,0.5835,0.5736,0.5835,3011860.0],["1978-09-18",0.5835,0.5901,0.5636,0.5636,3240547.0],["1978-09-19",0.562,0.562,0.5503,0.5537,3454638.0],["1978-09-20",0.5537,0.5553,0.5387,0.5437,2087380.0],["1978-09-21",0.5404,0.5404,0.5271,0.5338,4019057.0],["1978-09-22",0.5354,0.5421,0.5354,0.5404,3401115.0],["1978-09-25",0.5404,0.5404,0.5354,0.5387,885555.0],["1978-09-26",0.5387,0.5537,0.5387,0.552,1328332.0],["1978-09-27",0.552,0.5603,0.5437,0.5437,3104308.0],["1978-09-28",0.5437,0.557,0.5404,0.557,1518094.0],["1978-09-29",0.557,0.5686,0.5537,0.5653,1313735.0],["1978-10-02",0.5653,0.5736,0.5636,0.5686,1055854.0],["1978-10-03",0.5686,0.5702,0.5537,0.5553,1464572.0],["1978-10-04",0.5553,0.5636,0.552,0.5603,1216422.0],["1978-10-05",0.5603,0.5702,0.5603,0.5669,10261733.0],["1978-10-06",0.5669,0.5752,0.5669,0.5669,3002129.0],["1978-10-09",0.5669,0.5752,0.5669,0.5736,1839230.0],["1978-10-10",0.5736,0.5752,0.5669,0.5669,1367258.0],["1978-10-11",0.5669,0.5736,0.5636,0.5736,1503497.0],["1978-10-12",0.5752,0.5901,0.5752,0.5818,4992195.0],["1978-10-13",0.5752,0.5752,0.5719,0.5736,1863558.0],["1978-10-16",0.5736,0.5752,0.5636,0.5636,5313330.0],["1978-10-17",0.557,0.557,0.5421,0.5454,4374252.0],["1978-10-18",0.5454,0.5503,0.5421,0.5437,4369387.0],["1978-10-19",0.5437,0.5487,0.5437,0.5437,2423112.0],["1978-10-20",0.5404,0.5404,0.5271,0.5305,7006589.0],["1978-10-23",0.5288,0.5288,0.5172,0.5205,5561480.0],["1978-10-24",0.5205,0.5271,0.5172,0.5172,2758844.0],["1978-10-25",0.5172,0.5222,0.5122,0.5122,2729650.0],["1978-10-26",0.5106,0.5106,0.4973,0.5039,2904815.0],["1978-10-27",0.5039,0.5039,0.484,0.484,2773441.0],["1978-10-30",0.484,0.4973,0.4708,0.4956,4836493.0],["1978-10-31",0.4956,0.499,0.4791,0.4791,2530157.0],["1978-11-01",0.489,0.5106,0.489,0.5106,3892549.0],["1978-11-02",0.5106,0.5338,0.5106,0.5172,4165028.0],["1978-11-03",0.5172,0.5205,0.5072,0.5106,4057983.0],["1978-11-06",0.5089,0.5089,0.4923,0.4923,501166.0],["1978-11-07",0.4907,0.4907,0.4791,0.4857,1741916.0],["1978-11-08",0.4857,0.4973,0.484,0.4973,1630005.0],["1978-11-09",0.4973,0.5072,0.494,0.5039,1727319.0],["1978-11-10",0.5039,0.5072,0.499,0.5039,1484034.0],["1978-11-13",0.5039,0.5056,0.4874,0.4874,2442575.0],["1978-11-14",0.4874,0.494,0.4774,0.484,2136036.0],["1978-11-15",0.484,0.494,0.484,0.4857,3454638.0],["1978-11-16",0.4907,0.499,0.4907,0.4923,2038723.0],["1978-11-17",0.4923,0.4973,0.4923,0.4956,2486366.0],["1978-11-20",0.4956,0.5039,0.4956,0.5006,807704.0],["1978-11-21",0.5006,0.5056,0.4956,0.5006,1269944.0],["1978-11-22",0.5006,0.5056,0.499,0.5056,929346.0],["1978-11-24",0.5056,0.5072,0.5006,0.5072,423315.0],["1978-11-27",0.5072,0.5172,0.5056,0.5139,1362392.0],["1978-11-28",0.5139,0.5155,0.5023,0.5023,1109377.0],["1978-11-29",0.5023,0.5072,0.4923,0.4973,3191891.0],["1978-11-30",0.4973,0.5072,0.4973,0.5039,1819767.0],["1978-12-01",0.5056,0.5189,0.5056,0.5189,3079980.0],["1978-12-04",0.5189,0.5222,0.5139,0.5189,1824633.0],["1978-12-05",0.5189,0.5354,0.5122,0.5354,2719919.0],["1978-12-06",0.5354,0.5354,0.5238,0.5271,2335530.0],["1978-12-07",0.5271,0.5305,0.5189,0.5205,1819767.0],["1978-12-08",0.5205,0.5255,0.5139,0.5205,841764.0],["1978-12-11",0.5205,0.5321,0.5155,0.5271,2106842.0],["1978-12-12",0.5271,0.5305,0.5222,0.5238,1917081.0],["1978-12-13",0.5238,0.5288,0.5172,0.5205,1474303.0],["1978-12-14",0.5205,0.5271,0.5205,0.5271,1172631.0],["1978-12-15",0.5271,0.5288,0.5238,0.5255,3187025.0],["1978-12-18",0.5056,0.5056,0.4956,0.5006,4427775.0],["1978-12-19",0.5006,0.5089,0.499,0.5006,2486366.0],["1978-12-20",0.5006,0.5072,0.499,0.5039,4057983.0],["1978-12-21",0.5039,0.5122,0.5023,0.5023,1805170.0],["1978-12-22",0.5023,0.5155,0.499,0.5139,968272.0],["1978-12-26",0.5139,0.5305,0.5122,0.5305,958540.0],["1978-12-27",0.5305,0.5305,0.5238,0.5288,2384187.0],["1978-12-28",0.5288,0.5371,0.5271,0.5305,2549620.0],["1978-12-29",0.5305,0.5354,0.5288,0.5321,1887886.0],["1979-01-02",0.5321,0.5338,0.5238,0.5338,1571617.0],["1979-01-03",0.5338,0.5487,0.5321,0.5487,4014192.0],["1979-01-04",0.552,0.5636,0.552,0.5586,5035986.0],["1979-01-05",0.5586,0.5603,0.5537,0.557,3581145.0],["1979-01-08",0.5537,0.5537,0.5503,0.5537,2651799.0],["1979-01-09",0.5537,0.5669,0.5537,0.562,3274607.0],["1979-01-10",0.5586,0.5586,0.547,0.5503,2807501.0],["1979-01-11",0.5503,0.5702,0.5503,0.5702,3201622.0],["1979-01-12",0.5719,0.5818,0.5719,0.5802,4310998.0],["1979-01-15",0.5802,0.5852,0.5736,0.5835,1936543.0],["1979-01-16",0.5802,0.5802,0.5702,0.5736,3167562.0],["1979-01-17",0.5719,0.5719,0.557,0.5702,2817233.0],["1979-01-18",0.5702,0.5736,0.5686,0.5736,2024126.0],["1979-01-19",0.5736,0.5802,0.5702,0.5719,2500963.0],["1979-01-22",0.5719,0.5769,0.5702,0.5769,1688393.0],["1979-01-23",0.5769,0.5785,0.5686,0.5719,1508363.0],["1979-01-24",0.5719,0.5752,0.5636,0.5702,2301470.0],["1979-01-25",0.5702,0.5752,0.5686,0.5702,7016320.0],["1979-01-26",0.5736,0.5818,0.5736,0.5785,4062848.0],["1979-01-29",0.5785,0.5818,0.5719,0.5719,2038723.0],["1979-01-30",0.5719,0.5769,0.5669,0.5669,2919412.0],["1979-01-31",0.5669,0.5686,0.547,0.5487,2471769.0],["1979-02-01",0.5487,0.5503,0.5421,0.5437,4252610.0],["1979-02-02",0.5437,0.547,0.5255,0.5288,2690725.0],["1979-02-05",0.5288,0.5288,0.5155,0.5172,4004460.0],["1979-02-06",0.5172,0.5255,0.5155,0.5205,2554486.0],["1979-02-07",0.5189,0.5189,0.5006,0.5039,3449772.0],["1979-02-08",0.5039,0.5089,0.5023,0.5072,2836695.0],["1979-02-09",0.5072,0.5089,0.5006,0.5039,2992397.0],["1979-02-12",0.5039,0.5122,0.499,0.5089,1372124.0],["1979-02-13",0.5122,0.5255,0.5122,0.5205,2286873.0],["1979-02-14",0.5205,0.5271,0.5189,0.5222,1737050.0],["1979-02-15",0.5222,0.5222,0.5172,0.5189,885555.0],["1979-02-16",0.5189,0.5222,0.5172,0.5172,982869.0],["1979-02-20",0.5189,0.5255,0.5189,0.5238,1391586.0],["1979-02-21",0.5238,0.5255,0.5172,0.5172,1883021.0],["1979-02-22",0.5172,0.5189,0.5089,0.5139,2106842.0],["1979-02-23",0.5139,0.5139,0.5039,0.5056,2277141.0],["1979-02-26",0.5056,0.5089,0.5023,0.5039,1727319.0],["1979-02-27",0.5006,0.5006,0.4907,0.4907,2155499.0],["1979-02-28",0.4907,0.4956,0.4874,0.4923,1586214.0],["1979-03-01",0.4923,0.4923,0.4857,0.4907,1406183.0],["1979-03-02",0.4907,0.494,0.4874,0.4874,1050988.0],["1979-03-05",0.4874,0.5023,0.484,0.494,8772833.0],["1979-03-06",0.494,0.4973,0.484,0.4857,2384187.0],["1979-03-07",0.4857,0.4907,0.4824,0.4907,5186822.0],["1979-03-08",0.4907,0.4973,0.489,0.494,2320933.0],["1979-03-09",0.499,0.5072,0.499,0.5039,6179422.0],["1979-03-12",0.5039,0.5072,0.4956,0.5056,3551951.0],["1979-03-13",0.5056,0.5106,0.5023,0.5072,4057983.0],["1979-03-14",0.5072,0.5072,0.499,0.5056,2389052.0],["1979-03-15",0.5056,0.5056,0.4956,0.4956,2904815.0],["1979-03-16",0.4956,0.5023,0.4907,0.499,6923872.0],["1979-03-19",0.499,0.5006,0.4923,0.494,4549417.0],["1979-03-20",0.494,0.4973,0.4874,0.4874,18499341.0],["1979-03-21",0.4874,0.5039,0.4874,0.5039,3965535.0],["1979-03-22",0.5072,0.5205,0.5072,0.5089,6554080.0],["1979-03-23",0.5089,0.5155,0.5072,0.5072,2170096.0],["1979-03-26",0.5072,0.5106,0.5006,0.5006,880689.0],["1979-03-27",0.5006,0.5106,0.5006,0.5106,2155499.0],["1979-03-28",0.5106,0.5106,0.5056,0.5106,2899949.0],["1979-03-29",0.5139,0.5238,0.5139,0.5205,2788039.0],["1979-03-30",0.5205,0.5271,0.5189,0.5205,1522960.0],["1979-04-02",0.5122,0.5122,0.5072,0.5072,1119108.0],["1979-04-03",0.5089,0.5222,0.5089,0.5205,2106842.0],["1979-04-04",0.5238,0.5338,0.5238,0.5255,2199290.0],["1979-04-05",0.5255,0.5321,0.5255,0.5288,2792904.0],["1979-04-06",0.5288,0.5305,0.5255,0.5255,2126305.0],["1979-04-09",0.5255,0.5271,0.5172,0.5205,1342930.0],["1979-04-10",0.5205,0.5271,0.5172,0.5189,4491029.0],["1979-04-11",0.5222,0.5354,0.5222,0.5271,2768576.0],["1979-04-12",0.5271,0.5288,0.5172,0.5288,2155499.0],["1979-04-16",0.5205,0.5205,0.5139,0.5139,3284339.0],["1979-04-17",0.5139,0.5172,0.5039,0.5039,2744247.0],["1979-04-18",0.5039,0.5222,0.5039,0.5056,1046123.0],["1979-04-19",0.5056,0.5089,0.4956,0.4973,3148099.0],["1979-04-20",0.4973,0.5039,0.494,0.499,1659199.0],["1979-04-23",0.499,0.5006,0.4973,0.5006,2598277.0],["1979-04-24",0.5006,0.5072,0.499,0.5039,1795438.0],["1979-04-25",0.5039,0.5106,0.5006,0.5056,2199290.0],["1979-04-26",0.5056,0.5139,0.5023,0.5072,2170096.0],["1979-04-27",0.5056,0.5056,0.5006,0.5023,1187228.0],["1979-04-30",0.5023,0.5039,0.4956,0.5006,1401318.0],["1979-05-01",0.5006,0.5006,0.494,0.4956,2024126.0],["1979-05-02",0.494,0.494,0.4874,0.4874,3999595.0],["1979-05-03",0.4874,0.4874,0.4791,0.4807,2213887.0],["1979-05-04",0.4807,0.4807,0.4741,0.4741,4053117.0],["1979-05-07",0.4741,0.4741,0.4592,0.4592,4520223.0],["1979-05-08",0.4592,0.4608,0.4542,0.4559,4116371.0],["1979-05-09",0.4559,0.4575,0.4476,0.4525,2228485.0],["1979-05-10",0.4525,0.4559,0.4376,0.4393,3819564.0],["1979-05-11",0.4393,0.4443,0.4376,0.4443,2914546.0],["1979-05-14",0.4443,0.4476,0.4409,0.4459,1357527.0],["1979-05-15",0.4459,0.4575,0.4459,0.4476,1440243.0],["1979-05-16",0.4476,0.4575,0.4476,0.4542,1620274.0],["1979-05-17",0.4559,0.4658,0.4559,0.4641,1863558.0],["1979-05-18",0.4675,0.4741,0.4675,0.4675,2763710.0],["1979-05-21",0.4675,0.4758,0.4641,0.4741,2053320.0],["1979-05-22",0.4724,0.4724,0.4642,0.4691,2184693.0],["1979-05-23",0.4691,0.4691,0.4476,0.4476,4544551.0],["1979-05-24",0.4476,0.4559,0.4459,0.4525,1717587.0],["1979-05-25",0.4525,0.4575,0.4525,0.4542,1338064.0],["1979-05-29",0.4542,0.4592,0.4525,0.4559,2666396.0],["1979-05-30",0.4559,0.4608,0.4542,0.4559,2749113.0],["1979-05-31",0.4559,0.4559,0.4525,0.4542,2379321.0],["1979-06-01",0.4542,0.4575,0.4525,0.4559,3639534.0],["1979-06-04",0.4559,0.4575,0.4559,0.4575,2753979.0],["1979-06-05",0.4575,0.4691,0.4559,0.4691,2038723.0],["1979-06-06",0.4741,0.4807,0.4741,0.4807,2257679.0],["1979-06-07",0.4807,0.484,0.4807,0.4807,1727319.0],["1979-06-08",0.4807,0.4824,0.4774,0.4807,2413381.0],["1979-06-11",0.4807,0.4824,0.4791,0.4807,754181.0],["1979-06-12",0.4807,0.4907,0.4807,0.4857,2938875.0],["1979-06-13",0.4857,0.4857,0.4807,0.4807,1785707.0],["1979-06-14",0.4774,0.4774,0.4708,0.4741,1717587.0],["1979-06-15",0.4741,0.4758,0.4675,0.4691,759047.0],["1979-06-18",0.4691,0.4724,0.4675,0.4675,783376.0],["1979-06-19",0.4675,0.4724,0.4675,0.4708,1367258.0],["1979-06-20",0.4708,0.4741,0.4691,0.4691,1839230.0],["1979-06-21",0.4691,0.4758,0.4691,0.4724,2729650.0],["1979-06-22",0.4724,0.4807,0.4708,0.4724,1951140.0],["1979-06-25",0.4724,0.4724,0.4625,0.4658,2101977.0],["1979-06-26",0.4625,0.4625,0.4525,0.4525,2296604.0],["1979-06-27",0.4525,0.4608,0.4525,0.4575,1323467.0],["1979-06-28",0.4575,0.4608,0.4525,0.4575,1780841.0],["1979-06-29",0.4575,0.4575,0.4476,0.4476,2432843.0],["1979-07-02",0.4476,0.4492,0.4459,0.4492,1644602.0],["1979-07-03",0.4492,0.4525,0.4443,0.4492,2097111.0],["1979-07-05",0.4492,0.4542,0.4476,0.4492,1741916.0],["1979-07-06",0.4492,0.4525,0.4492,0.4525,958540.0],["1979-07-09",0.4575,0.4625,0.4575,0.4592,4174759.0],["1979-07-10",0.4592,0.4675,0.4575,0.4675,2106842.0],["1979-07-11",0.4675,0.4741,0.4592,0.4691,2423112.0],["1979-07-12",0.4691,0.4774,0.4658,0.4774,7692651.0],["1979-07-13",0.4774,0.4774,0.4691,0.4724,8427369.0],["1979-07-16",0.4708,0.4708,0.4658,0.4675,1722453.0],["1979-07-17",0.4675,0.4691,0.4625,0.4641,3892549.0],["1979-07-18",0.4642,0.484,0.4592,0.484,11633857.0],["1979-07-19",0.484,0.4874,0.4741,0.4741,3167562.0],["1979-07-20",0.4741,0.4774,0.4724,0.4741,1630005.0],["1979-07-23",0.4741,0.4791,0.4741,0.4758,1396452.0],["1979-07-24",0.4758,0.489,0.4758,0.484,2374455.0],["1979-07-25",0.4857,0.4923,0.4857,0.4874,2136036.0],["1979-07-26",0.4874,0.5039,0.484,0.499,3483832.0],["1979-07-27",0.499,0.499,0.4907,0.499,1138571.0],["1979-07-30",0.499,0.5139,0.499,0.5139,2126305.0],["1979-07-31",0.5139,0.5255,0.5139,0.5222,4782970.0],["1979-08-01",0.5222,0.5305,0.5205,0.5271,7527217.0],["1979-08-02",0.5271,0.5338,0.5255,0.5271,5829093.0],["1979-08-03",0.5271,0.5305,0.5222,0.5271,2719919.0],["1979-08-06",0.5271,0.5387,0.5222,0.5387,2505829.0],["1979-08-07",0.5387,0.5537,0.5321,0.5503,5580943.0],["1979-08-08",0.552,0.5636,0.552,0.557,7128231.0],["1979-08-09",0.5553,0.5553,0.547,0.5487,2788039.0],["1979-08-10",0.5487,0.5537,0.5454,0.5487,2705322.0],["1979-08-13",0.5487,0.5553,0.5387,0.5421,2846427.0],["1979-08-14",0.5421,0.5421,0.5354,0.5387,1956006.0],["1979-08-15",0.5387,0.552,0.5338,0.552,3347592.0],["1979-08-16",0.552,0.5553,0.5437,0.5437,2919412.0],["1979-08-17",0.5437,0.5437,0.5354,0.5421,1289407.0],["1979-08-20",0.5387,0.5387,0.5305,0.5338,2651799.0],["1979-08-21",0.5338,0.5371,0.5321,0.5338,2846427.0],["1979-08-22",0.5338,0.5338,0.5271,0.5321,1741916.0],["1979-08-23",0.5321,0.5354,0.5288,0.5288,1245616.0],["1979-08-24",0.5271,0.5271,0.5222,0.5238,929346.0],["1979-08-27",0.5271,0.5371,0.5271,0.5305,1756513.0],["1979-08-28",0.5305,0.5354,0.5288,0.5321,1231019.0],["1979-08-29",0.5321,0.5354,0.5305,0.5338,1357527.0],["1979-08-30",0.5338,0.5338,0.5305,0.5321,1785707.0],["1979-08-31",0.5321,0.5371,0.5305,0.5305,778510.0],["1979-09-04",0.5305,0.5354,0.5305,0.5305,2345261.0],["1979-09-05",0.5238,0.5238,0.5172,0.5205,1561885.0],["1979-09-06",0.5205,0.5305,0.5172,0.5255,2807501.0],["1979-09-07",0.5255,0.5354,0.5222,0.5354,1883021.0],["1979-09-10",0.5338,0.5338,0.5305,0.5321,836898.0],["1979-09-11",0.5321,0.5338,0.5288,0.5305,1231019.0],["1979-09-12",0.5305,0.5354,0.5255,0.5354,3245413.0],["1979-09-13",0.5354,0.5454,0.5354,0.5404,1960872.0],["1979-09-14",0.5404,0.5553,0.5371,0.5503,2413381.0],["1979-09-17",0.5503,0.5603,0.547,0.547,1133705.0],["1979-09-18",0.547,0.5503,0.5404,0.5437,2014394.0],["1979-09-19",0.5387,0.5387,0.5305,0.5305,4432641.0],["1979-09-20",0.5305,0.5371,0.5255,0.5371,5206285.0],["1979-09-21",0.5371,0.5387,0.5321,0.5371,3590877.0],["1979-09-24",0.5354,0.5354,0.5305,0.5321,2247947.0],["1979-09-25",0.5321,0.5371,0.5305,0.5371,2072783.0],["1979-09-26",0.5371,0.5421,0.5338,0.5354,1552154.0],["1979-09-27",0.5354,0.5371,0.5305,0.5371,841764.0],["1979-09-28",0.5371,0.5371,0.5321,0.5338,2252813.0],["1979-10-01",0.5305,0.5305,0.5271,0.5271,1664065.0],["1979-10-02",0.5271,0.5288,0.5205,0.5255,1571617.0],["1979-10-03",0.5255,0.5271,0.5205,0.5222,1430512.0],["1979-10-04",0.5222,0.5255,0.5189,0.5238,1805170.0],["1979-10-05",0.5238,0.5288,0.5205,0.5255,1771110.0],["1979-10-08",0.5255,0.5255,0.5238,0.5238,1805170.0],["1979-10-09",0.5238,0.5238,0.5122,0.5139,3055651.0],["1979-10-10",0.5139,0.5205,0.4956,0.5205,5473898.0],["1979-10-11",0.5172,0.5172,0.5039,0.5106,1951140.0],["1979-10-12",0.5106,0.5139,0.5089,0.5089,1182362.0],["1979-10-15",0.5089,0.5139,0.5023,0.5089,2442575.0],["1979-10-16",0.5089,0.5089,0.5023,0.5089,1016929.0],["1979-10-17",0.5089,0.5122,0.5072,0.5106,822301.0],["1979-10-18",0.5089,0.5089,0.5039,0.5056,851495.0],["1979-10-19",0.5039,0.5039,0.4923,0.4923,1625139.0],["1979-10-22",0.4907,0.4907,0.4791,0.489,2136036.0],["1979-10-23",0.489,0.4973,0.4857,0.4874,3444906.0],["1979-10-24",0.4874,0.4973,0.4857,0.4874,1775976.0],["1979-10-25",0.4874,0.494,0.4874,0.489,1260213.0],["1979-10-26",0.489,0.4956,0.4874,0.494,1055854.0],["1979-10-29",0.494,0.4973,0.4907,0.4907,729853.0],["1979-10-30",0.4907,0.5006,0.489,0.5006,1848961.0],["1979-10-31",0.499,0.499,0.4907,0.4923,773644.0],["1979-11-01",0.4923,0.4923,0.4857,0.4907,2306336.0],["1979-11-02",0.4907,0.494,0.4857,0.4923,544957.0],["1979-11-05",0.4907,0.4907,0.4857,0.4857,1089914.0],["1979-11-06",0.484,0.484,0.4791,0.4807,6091840.0],["1979-11-07",0.4774,0.4774,0.4708,0.4741,3624937.0],["1979-11-08",0.4741,0.484,0.4741,0.4824,5994526.0],["1979-11-09",0.4824,0.489,0.4824,0.4874,2155499.0],["1979-11-12",0.4874,0.4956,0.4857,0.4956,2539888.0],["1979-11-13",0.4923,0.4923,0.4874,0.4874,2262544.0],["1979-11-14",0.4874,0.4907,0.4807,0.4907,4456969.0],["1979-11-15",0.4907,0.4956,0.4874,0.4907,832032.0],["1979-11-16",0.4907,0.494,0.484,0.4857,2009529.0],["1979-11-19",0.4874,0.494,0.4874,0.489,3999595.0],["1979-11-20",0.489,0.494,0.484,0.484,2632337.0],["1979-11-21",0.484,0.494,0.4824,0.494,4792701.0],["1979-11-23",0.494,0.5039,0.4907,0.5023,1829498.0],["1979-11-26",0.5039,0.5238,0.5039,0.5205,1805170.0],["1979-11-27",0.5205,0.5271,0.5155,0.5255,3191891.0],["1979-11-28",0.5255,0.5305,0.5172,0.5255,3683325.0],["1979-11-29",0.5255,0.5321,0.5189,0.5238,3970400.0],["1979-11-30",0.5238,0.5271,0.5222,0.5238,1668931.0],["1979-12-03",0.5238,0.5404,0.5222,0.5338,1693259.0],["1979-12-04",0.5354,0.547,0.5354,0.5421,1965737.0],["1979-12-05",0.5421,0.5503,0.5421,0.5437,5396047.0],["1979-12-06",0.5437,0.5454,0.5371,0.5404,2233350.0],["1979-12-07",0.5404,0.5503,0.5321,0.5321,3532489.0],["1979-12-10",0.5321,0.5371,0.5255,0.5354,4276939.0],["1979-12-11",0.5354,0.5437,0.5321,0.5404,2296604.0],["1979-12-12",0.5404,0.5603,0.5371,0.557,4218550.0],["1979-12-13",0.557,0.5802,0.557,0.5802,6807096.0],["1979-12-14",0.5802,0.5885,0.5736,0.5835,4111505.0],["1979-12-17",0.5835,0.5885,0.5769,0.5802,5084643.0],["1979-12-18",0.5769,0.5769,0.5537,0.5537,2028991.0],["1979-12-19",0.5537,0.5586,0.5387,0.5586,6213482.0],["1979-12-20",0.5586,0.5752,0.5586,0.5752,7546680.0],["1979-12-21",0.5752,0.5785,0.5669,0.5702,4374252.0],["1979-12-24",0.5702,0.5702,0.5636,0.5686,3931475.0],["1979-12-26",0.5686,0.5868,0.5653,0.5868,5279270.0],["1979-12-27",0.5868,0.5984,0.5868,0.5934,6651394.0],["1979-12-28",0.5951,0.6034,0.5951,0.5984,9629194.0],["1979-12-31",0.5984,0.6001,0.5934,0.5951,2880487.0],["1980-01-02",0.5951,0.5968,0.5769,0.5769,7288799.0],["1980-01-03",0.5752,0.5752,0.5503,0.5702,9789762.0],["1980-01-04",0.5719,0.5802,0.5719,0.5769,4666194.0],["1980-01-07",0.5769,0.5818,0.5719,0.5785,5065180.0],["1980-01-08",0.5785,0.5968,0.5736,0.5901,5386315.0],["1980-01-09",0.5901,0.61,0.5769,0.5868,5707451.0],["1980-01-10",0.5868,0.6034,0.5802,0.5968,5717182.0],["1980-01-11",0.5968,0.6067,0.5968,0.5968,3002129.0],["1980-01-14",0.5968,0.6001,0.5885,0.5918,2325798.0],["1980-01-15",0.5918,0.6017,0.5852,0.5968,4510492.0],["1980-01-16",0.6017,0.62,0.6017,0.6067,6661125.0],["1980-01-17",0.6067,0.6249,0.6034,0.6233,7269336.0],["1980-01-18",0.6233,0.6266,0.6216,0.6249,6028586.0],["1980-01-21",0.6249,0.6382,0.6183,0.6332,6262139.0],["1980-01-22",0.6332,0.6349,0.6167,0.6167,2968069.0],["1980-01-23",0.6167,0.6233,0.6133,0.6183,3172428.0],["1980-01-24",0.62,0.6283,0.62,0.6233,6490826.0],["1980-01-25",0.6233,0.6299,0.6216,0.6299,5108971.0],["1980-01-28",0.6299,0.6316,0.6233,0.6233,5955601.0],["1980-01-29",0.6233,0.6283,0.615,0.6183,4199088.0],["1980-01-30",0.6183,0.6233,0.6167,0.6216,1031526.0],["1980-01-31",0.6216,0.6299,0.615,0.6183,5960466.0],["1980-02-01",0.615,0.615,0.6084,0.615,2291738.0],["1980-02-04",0.615,0.6183,0.6067,0.6084,2092245.0],["1980-02-05",0.6034,0.6034,0.5968,0.6017,2943740.0],["1980-02-06",0.6001,0.6001,0.5885,0.5885,2890218.0],["1980-02-07",0.5885,0.5934,0.5835,0.5868,4729448.0],["1980-02-08",0.5818,0.5818,0.5769,0.5802,2131171.0],["1980-02-11",0.5802,0.5835,0.5752,0.5785,5785302.0],["1980-02-12",0.5785,0.5968,0.5752,0.5968,3367055.0],["1980-02-13",0.615,0.6249,0.615,0.6167,4155297.0],["1980-02-14",0.6167,0.62,0.6034,0.6051,4690522.0],["1980-02-15",0.6034,0.6034,0.5918,0.5984,2140902.0],["1980-02-19",0.5984,0.6001,0.5934,0.6001,1941409.0],["1980-02-20",0.6001,0.61,0.5984,0.61,3289204.0],["1980-02-21",0.61,0.6167,0.6017,0.6117,1318601.0],["1980-02-22",0.6034,0.6034,0.5934,0.5968,1917081.0],["1980-02-25",0.5951,0.5951,0.5852,0.5868,2272276.0],["1980-02-26",0.5868,0.5885,0.5852,0.5868,1557020.0],["1980-02-27",0.5868,0.5885,0.5785,0.5785,3308667.0],["1980-02-28",0.5785,0.5802,0.5686,0.5686,2690725.0],["1980-02-29",0.5702,0.5785,0.5702,0.5752,2895084.0],["1980-03-03",0.5785,0.5885,0.5785,0.5835,1630005.0],["1980-03-04",0.5852,0.6084,0.5852,0.6001,4456969.0],["1980-03-05",0.5984,0.5984,0.5852,0.5868,2427978.0],["1980-03-06",0.5769,0.5769,0.562,0.5702,7994323.0],["1980-03-07",0.5702,0.5719,0.5603,0.5702,6009123.0],["1980-03-10",0.5702,0.5736,0.557,0.5636,2690725.0],["1980-03-11",0.5702,0.5818,0.5702,0.5752,3070248.0],["1980-03-12",0.5752,0.5818,0.5702,0.5736,1693259.0],["1980-03-13",0.5736,0.5802,0.5702,0.5785,1810035.0],["1980-03-14",0.5736,0.5736,0.5669,0.5736,2330664.0],["1980-03-17",0.5736,0.5736,0.5636,0.5636,7595337.0],["1980-03-18",0.5636,0.5752,0.5586,0.5752,5459301.0],["1980-03-19",0.5752,0.5802,0.5686,0.5702,1318601.0],["1980-03-20",0.5702,0.5719,0.5586,0.5586,1503497.0],["1980-03-21",0.5603,0.5636,0.5603,0.5636,7283933.0],["1980-03-24",0.5636,0.5636,0.5421,0.5454,5381450.0],["1980-03-25",0.5454,0.557,0.5421,0.557,1732184.0],["1980-03-26",0.557,0.5653,0.557,0.5586,2525291.0],["1980-03-27",0.557,0.557,0.5371,0.557,3347592.0],["1980-03-28",0.557,0.5885,0.557,0.5818,2934009.0],["1980-03-31",0.5818,0.5901,0.5769,0.5901,5561480.0],["1980-04-01",0.5901,0.6001,0.5835,0.5951,4831627.0],["1980-04-02",0.5951,0.6001,0.5934,0.5968,2792904.0],["1980-04-03",0.5968,0.5968,0.5785,0.5785,3371921.0],["1980-04-07",0.5785,0.5785,0.5537,0.5537,2919412.0],["1980-04-08",0.5537,0.5702,0.547,0.5686,2856158.0],["1980-04-09",0.5736,0.5951,0.5736,0.5918,4413178.0],["1980-04-10",0.6001,0.6084,0.6001,0.6034,3746579.0],["1980-04-11",0.6034,0.6034,0.5868,0.5901,1591080.0],["1980-04-14",0.5901,0.5968,0.5835,0.5968,2452306.0],["1980-04-15",0.5968,0.5968,0.5852,0.5885,3070248.0],["1980-04-16",0.5885,0.5934,0.5719,0.5719,2749113.0],["1980-04-17",0.5719,0.5719,0.5653,0.5669,1381855.0],["1980-04-18",0.5669,0.5736,0.562,0.5636,1085048.0],["1980-04-21",0.5636,0.5702,0.5586,0.5636,2028991.0],["1980-04-22",0.5802,0.5951,0.5802,0.5934,6967663.0],["1980-04-23",0.5934,0.6067,0.5669,0.5968,4427775.0],["1980-04-24",0.5968,0.6034,0.5918,0.5934,2393918.0],["1980-04-25",0.5934,0.6067,0.5901,0.6051,1255347.0],["1980-04-28",0.6051,0.6233,0.6017,0.6233,3337861.0],["1980-04-29",0.6233,0.6299,0.62,0.6266,2705322.0],["1980-04-30",0.6233,0.6233,0.61,0.6233,3157831.0],["1980-05-01",0.6216,0.6216,0.6067,0.6067,744450.0],["1980-05-02",0.6067,0.61,0.6017,0.6034,2067917.0],["1980-05-05",0.6034,0.6133,0.6034,0.6067,3488697.0],["1980-05-06",0.6067,0.62,0.6067,0.6084,6184288.0],["1980-05-07",0.6084,0.6167,0.6067,0.6133,5819361.0],["1980-05-08",0.6133,0.6133,0.6001,0.6067,7473695.0],["1980-05-09",0.6067,0.61,0.6034,0.61,1717587.0],["1980-05-12",0.61,0.6365,0.6067,0.6349,7561277.0],["1980-05-13",0.6349,0.6415,0.6316,0.6415,8943132.0],["1980-05-14",0.6432,0.6631,0.6432,0.6598,12538875.0],["1980-05-15",0.6598,0.673,0.6581,0.6614,4262342.0],["1980-05-16",0.6614,0.6664,0.6598,0.6647,6500558.0],["1980-05-19",0.6647,0.6647,0.6564,0.6614,4165028.0],["1980-05-20",0.6614,0.6631,0.6564,0.6614,3391384.0],["1980-05-21",0.6614,0.6664,0.6564,0.6631,5916675.0],["1980-05-22",0.6631,0.683,0.6631,0.6763,3897415.0],["1980-05-23",0.6863,0.6995,0.6863,0.6929,5707451.0],["1980-05-27",0.6929,0.6929,0.6796,0.6846,4860821.0],["1980-05-28",0.6846,0.6846,0.6763,0.6813,3367055.0],["1980-05-29",0.6813,0.6813,0.6664,0.6664,2306336.0],["1980-05-30",0.6664,0.668,0.6598,0.6647,5683122.0],["1980-06-02",0.6647,0.673,0.6647,0.6714,2476635.0],["1980-06-03",0.6631,0.6631,0.6448,0.6448,13969387.0],["1980-06-04",0.6448,0.6631,0.6415,0.6631,13468221.0],["1980-06-05",0.6631,0.6664,0.6548,0.6548,2841561.0],["1980-06-06",0.6548,0.6631,0.6548,0.6614,2846427.0],["1980-06-09",0.6614,0.6647,0.6548,0.6631,1990066.0],["1980-06-10",0.6631,0.6697,0.6598,0.6697,3751445.0],["1980-06-11",0.6697,0.6813,0.6697,0.6796,8115966.0],["1980-06-12",0.678,0.678,0.6647,0.6697,2510694.0],["1980-06-13",0.6697,0.6714,0.6631,0.668,2671262.0],["1980-06-16",0.668,0.668,0.6598,0.6664,2038723.0],["1980-06-17",0.6664,0.6664,0.6581,0.6598,2101977.0],["1980-06-18",0.6581,0.6581,0.6465,0.6498,3508160.0],["1980-06-19",0.6482,0.6482,0.6365,0.6365,1561885.0],["1980-06-20",0.6365,0.6415,0.6365,0.6382,1513229.0],["1980-06-23",0.6382,0.6399,0.6349,0.6349,1834364.0],["1980-06-24",0.6349,0.6465,0.6316,0.6432,2223619.0],["1980-06-25",0.6498,0.6631,0.6498,0.6631,3658996.0],["1980-06-26",0.6631,0.6664,0.6498,0.6515,1367258.0],["1980-06-27",0.6498,0.6498,0.6399,0.6448,1853827.0],["1980-06-30",0.6399,0.6399,0.6349,0.6365,4880284.0],["1980-07-01",0.6365,0.6432,0.6365,0.6432,1576483.0],["1980-07-02",0.6432,0.6448,0.6365,0.6382,4909478.0],["1980-07-03",0.6382,0.6415,0.6332,0.6399,4564014.0],["1980-07-07",0.6399,0.6498,0.6382,0.6498,3629802.0],["1980-07-08",0.6564,0.6647,0.6564,0.6564,9098834.0],["1980-07-09",0.6564,0.6664,0.6564,0.6564,5653928.0],["1980-07-10",0.6564,0.6614,0.6482,0.6482,5916675.0],["1980-07-11",0.6482,0.6531,0.6448,0.6531,2559351.0],["1980-07-14",0.6531,0.6747,0.6515,0.6747,4744045.0],["1980-07-15",0.6747,0.6796,0.668,0.6714,7921338.0],["1980-07-16",0.6664,0.6664,0.6548,0.6581,15516675.0],["1980-07-17",0.6581,0.6664,0.6564,0.6631,5211151.0],["1980-07-18",0.6631,0.6747,0.6614,0.668,5045717.0],["1980-07-21",0.668,0.6714,0.6598,0.6714,4880284.0],["1980-07-22",0.6714,0.6714,0.6647,0.6664,1985200.0],["1980-07-23",0.6664,0.668,0.6614,0.6631,1518094.0],["1980-07-24",0.6631,0.6664,0.6598,0.6631,2165231.0],["1980-07-25",0.6631,0.6664,0.6614,0.6664,3444906.0],["1980-07-28",0.6664,0.6697,0.6614,0.6614,1814901.0],["1980-07-29",0.6631,0.6763,0.6631,0.6697,2792904.0],["1980-07-30",0.6796,0.6929,0.6796,0.6879,6121034.0],["1980-07-31",0.6879,0.7095,0.6813,0.7029,3683325.0],["1980-08-01",0.7029,0.7045,0.6896,0.6995,6558946.0],["1980-08-04",0.6995,0.7012,0.6896,0.6946,2573948.0],["1980-08-05",0.6946,0.7029,0.6913,0.6995,3522757.0],["1980-08-06",0.6995,0.7029,0.6946,0.7029,1800304.0],["1980-08-07",0.7029,0.7095,0.7012,0.7062,4855955.0],["1980-08-08",0.7062,0.7145,0.6979,0.6979,4315864.0],["1980-08-11",0.6979,0.7128,0.6929,0.7012,3420578.0],["1980-08-12",0.7012,0.7012,0.6896,0.6929,3405981.0],["1980-08-13",0.6929,0.6962,0.6863,0.6896,3931475.0],["1980-08-14",0.6896,0.6979,0.6896,0.6962,3517892.0],["1980-08-15",0.6995,0.7062,0.6995,0.7029,1790573.0],["1980-08-18",0.6979,0.6979,0.6913,0.6946,2019260.0],["1980-08-19",0.6896,0.6896,0.6763,0.6796,1498632.0],["1980-08-20",0.6796,0.6896,0.6763,0.6846,1873289.0],["1980-08-21",0.6846,0.6846,0.6763,0.6796,2817233.0],["1980-08-22",0.6846,0.6929,0.6846,0.6846,1878155.0],["1980-08-25",0.6846,0.6896,0.6796,0.6813,4223416.0],["1980-08-26",0.6813,0.6879,0.6763,0.6813,1790573.0],["1980-08-27",0.6763,0.6763,0.6714,0.6763,2311201.0],["1980-08-28",0.6747,0.6747,0.6697,0.6697,2364724.0],["1980-08-29",0.6697,0.6697,0.6581,0.6614,6991992.0],["1980-09-02",0.6614,0.6631,0.6581,0.6598,3177293.0],["1980-09-03",0.6598,0.6631,0.6564,0.6598,9322656.0],["1980-09-04",0.6598,0.6598,0.6332,0.6365,6656260.0],["1980-09-05",0.6365,0.6399,0.6133,0.6216,9186417.0],["1980-09-08",0.6216,0.6299,0.62,0.6233,4982463.0],["1980-09-09",0.6233,0.6299,0.6183,0.6299,8694982.0],["1980-09-10",0.6316,0.6399,0.6316,0.6349,7575874.0],["1980-09-11",0.6349,0.6365,0.6299,0.6332,2350127.0],["1980-09-12",0.6332,0.6332,0.6283,0.6283,1123974.0],["1980-09-15",0.6283,0.6365,0.6249,0.6332,6646528.0],["1980-09-16",0.6349,0.6498,0.6349,0.6465,5678256.0],["1980-09-17",0.6465,0.6598,0.6465,0.6564,7556412.0],["1980-09-18",0.6581,0.6647,0.6581,0.6614,3766042.0],["1980-09-19",0.6614,0.6763,0.6564,0.6647,5780436.0],["1980-09-22",0.6647,0.6714,0.6598,0.668,4564014.0],["1980-09-23",0.6664,0.6664,0.6581,0.6581,3970400.0],["1980-09-24",0.6581,0.6598,0.6465,0.6515,6884947.0],["1980-09-25",0.6515,0.6581,0.6448,0.6498,4150431.0],["1980-09-26",0.6432,0.6432,0.6365,0.6382,7016320.0],["1980-09-29",0.6332,0.6332,0.6233,0.6266,10475824.0],["1980-09-30",0.6266,0.6299,0.6249,0.6266,4140699.0],["1980-10-01",0.6266,0.6316,0.62,0.6316,12217739.0],["1980-10-02",0.6316,0.6332,0.6183,0.6233,2330664.0],["1980-10-03",0.6233,0.6365,0.6216,0.6332,2491232.0],["1980-10-06",0.6332,0.6382,0.6249,0.6299,3128637.0],["1980-10-07",0.6299,0.6316,0.6249,0.6266,4549417.0],["1980-10-08",0.6266,0.6316,0.62,0.6283,6549214.0],["1980-10-09",0.6233,0.6233,0.61,0.6133,6782767.0],["1980-10-10",0.6133,0.6167,0.5968,0.5984,17837608.0],["1980-10-13",0.5984,0.6017,0.5885,0.6001,3313533.0],["1980-10-14",0.6034,0.6117,0.6034,0.6067,7862950.0],["1980-10-15",0.6067,0.615,0.6017,0.6067,3770907.0],["1980-10-16",0.6067,0.6167,0.6017,0.6034,4612671.0],["1980-10-17",0.6034,0.61,0.6001,0.6034,3960669.0],["1980-10-20",0.6017,0.6017,0.5901,0.5951,2106842.0],["1980-10-21",0.5951,0.5968,0.5752,0.5835,5371718.0],["1980-10-22",0.5835,0.5885,0.5752,0.5769,1771110.0],["1980-10-23",0.5769,0.5835,0.5686,0.5686,2705322.0],["1980-10-24",0.5686,0.5752,0.5636,0.5752,1342930.0],["1980-10-27",0.5752,0.5752,0.5603,0.5702,2457172.0],["1980-10-28",0.5702,0.5835,0.5702,0.5769,3376787.0],["1980-10-29",0.5769,0.5802,0.5603,0.5603,5931272.0],["1980-10-30",0.5603,0.5686,0.5603,0.562,2413381.0],["1980-10-31",0.562,0.562,0.5503,0.562,14913330.0],["1980-11-03",0.5669,0.5802,0.5669,0.5736,2282007.0],["1980-11-05",0.5835,0.6216,0.5835,0.5835,11731171.0],["1980-11-06",0.5835,0.6001,0.5835,0.6001,11692245.0],["1980-11-07",0.6001,0.6001,0.5918,0.6001,10607197.0],["1980-11-10",0.6001,0.6084,0.6001,0.6084,4033654.0],["1980-11-11",0.6084,0.6167,0.6067,0.6167,3230816.0],["1980-11-12",0.6167,0.6299,0.6167,0.6299,3172428.0],["1980-11-13",0.6332,0.6498,0.6332,0.6498,5984795.0],["1980-11-14",0.6498,0.6531,0.6448,0.6448,5892347.0],["1980-11-17",0.6349,0.6349,0.6216,0.6316,6933604.0],["1980-11-18",0.6332,0.6432,0.6332,0.6432,4568880.0],["1980-11-19",0.6432,0.6465,0.6349,0.6365,6330258.0],["1980-11-20",0.6365,0.6598,0.6365,0.6581,8232742.0],["1980-11-21",0.6581,0.6647,0.6564,0.6631,4880284.0],["1980-11-24",0.6631,0.6929,0.6598,0.6896,4758642.0],["1980-11-25",0.6896,0.6929,0.6796,0.6813,4987329.0],["1980-11-26",0.678,0.678,0.6697,0.6763,4413178.0],["1980-11-28",0.6763,0.6763,0.6714,0.673,1814901.0],["1980-12-01",0.6697,0.6697,0.6266,0.6266,10252002.0],["1980-12-02",0.6283,0.6349,0.6283,0.6349,3444906.0],["1980-12-03",0.6349,0.6365,0.6283,0.6349,4549417.0],["1980-12-04",0.6349,0.6382,0.6233,0.6233,1367258.0],["1980-12-05",0.6233,0.6332,0.6167,0.6299,2666396.0],["1980-12-08",0.6249,0.6249,0.6183,0.6216,1508363.0],["1980-12-09",0.6216,0.6283,0.615,0.6266,2593411.0],["1980-12-10",0.6266,0.6382,0.6216,0.6283,2622605.0],["1980-12-11",0.6283,0.6316,0.6216,0.6266,3488697.0],["1980-12-12",0.6266,0.6299,0.62,0.6233,4208819.0],["1980-12-15",0.6233,0.6249,0.62,0.62,2330664.0],["1980-12-16",0.62,0.6233,0.6183,0.6233,3279473.0],["1980-12-17",0.6233,0.6233,0.62,0.6233,7215813.0],["1980-12-18",0.6249,0.6332,0.6249,0.6316,1921946.0],["1980-12-19",0.6316,0.6332,0.6249,0.6332,2753979.0],["1980-12-22",0.6332,0.6697,0.6299,0.668,1931678.0],["1980-12-23",0.6697,0.683,0.6697,0.6796,2958338.0],["1980-12-24",0.6796,0.6813,0.6763,0.6763,1318601.0],["1980-12-26",0.6763,0.683,0.6747,0.6763,457375.0],["1980-12-29",0.6763,0.6846,0.6763,0.678,2642068.0],["1980-12-30",0.678,0.678,0.6714,0.6763,3503294.0],["1980-12-31",0.6763,0.6846,0.6747,0.6796,5070046.0],["1981-01-02",0.683,0.6896,0.683,0.6896,710390.0],["1981-01-05",0.6896,0.6995,0.6896,0.6946,3182159.0],["1981-01-06",0.6946,0.6962,0.6913,0.6913,2267410.0],["1981-01-07",0.6747,0.6747,0.6564,0.673,4515357.0],["1981-01-08",0.673,0.6796,0.673,0.673,5673391.0],["1981-01-09",0.673,0.6863,0.673,0.6863,2885352.0],["1981-01-12",0.6962,0.7062,0.6962,0.6995,19477344.0],["1981-01-13",0.6995,0.7029,0.6962,0.6979,6899544.0],["1981-01-14",0.6979,0.7029,0.6962,0.6995,1211556.0],["1981-01-15",0.6962,0.6962,0.6796,0.6813,1649468.0],["1981-01-16",0.6813,0.683,0.6747,0.6796,3756310.0],["1981-01-19",0.678,0.678,0.6714,0.6747,2724785.0],["1981-01-20",0.6747,0.678,0.6598,0.6631,4870552.0],["1981-01-21",0.6614,0.6614,0.6531,0.6598,2875621.0],["1981-01-22",0.6598,0.6614,0.6548,0.6564,1367258.0],["1981-01-23",0.6564,0.6598,0.6564,0.6564,841764.0],["1981-01-26",0.6581,0.6631,0.6581,0.6581,1561885.0],["1981-01-27",0.6647,0.6796,0.6647,0.6796,3152965.0],["1981-01-28",0.6796,0.6896,0.6747,0.6863,2427978.0],["1981-01-29",0.6863,0.6979,0.6813,0.6929,2072783.0],["1981-01-30",0.6929,0.7029,0.6929,0.6929,3474100.0],["1981-02-02",0.6913,0.6913,0.678,0.6813,2223619.0],["1981-02-03",0.683,0.7062,0.683,0.7029,2778307.0],["1981-02-04",0.7062,0.7294,0.7062,0.7294,11940395.0],["1981-02-05",0.7294,0.7526,0.7261,0.746,5955601.0],["1981-02-06",0.7476,0.7692,0.7476,0.7592,5853421.0],["1981-02-09",0.7592,0.7609,0.7443,0.7559,2875621.0],["1981-02-10",0.7559,0.7692,0.7476,0.7642,2792904.0],["1981-02-11",0.7642,0.7741,0.7642,0.7658,2909681.0],["1981-02-12",0.7609,0.7609,0.746,0.7493,2496097.0],["1981-02-13",0.746,0.746,0.7294,0.7377,5507957.0],["1981-02-17",0.7377,0.7493,0.7327,0.7426,1951140.0],["1981-02-18",0.7443,0.7658,0.7443,0.7658,4787836.0],["1981-02-19",0.7658,0.7791,0.7625,0.7625,2296604.0],["1981-02-20",0.7625,0.7692,0.7576,0.7625,1138571.0],["1981-02-23",0.7625,0.7973,0.7625,0.7791,7006589.0],["1981-02-24",0.7791,0.7857,0.7758,0.7775,3668728.0],["1981-02-25",0.7775,0.794,0.7758,0.7924,2131171.0],["1981-02-26",0.7924,0.8023,0.7924,0.8023,3688191.0],["1981-02-27",0.8023,0.8023,0.7907,0.7907,2301470.0],["1981-03-02",0.7907,0.8023,0.7808,0.8023,4495895.0],["1981-03-03",0.8007,0.8007,0.7874,0.7874,3357324.0],["1981-03-04",0.7874,0.7924,0.7824,0.7891,3094577.0],["1981-03-05",0.7891,0.7891,0.7824,0.7841,1055854.0],["1981-03-06",0.7841,0.7857,0.7741,0.7791,1547288.0],["1981-03-09",0.7758,0.7758,0.7692,0.7741,1012063.0],["1981-03-10",0.7741,0.7891,0.7725,0.7758,2539888.0],["1981-03-11",0.7758,0.7758,0.7542,0.7725,3172428.0],["1981-03-12",0.7725,0.7857,0.7692,0.7824,2486366.0],["1981-03-13",0.7824,0.7924,0.7741,0.7824,3323264.0],["1981-03-16",0.7808,0.7808,0.7692,0.7808,1162899.0],["1981-03-17",0.7808,0.7891,0.7692,0.7725,6169691.0],["1981-03-18",0.7725,0.7741,0.7658,0.7725,1990066.0],["1981-03-19",0.7725,0.7924,0.7708,0.7725,6349721.0],["1981-03-20",0.7725,0.7924,0.7708,0.7891,4963001.0],["1981-03-23",0.7924,0.8123,0.7924,0.8089,5697719.0],["1981-03-24",0.8089,0.8206,0.8089,0.8139,4194222.0],["1981-03-25",0.8139,0.8454,0.8106,0.8404,2481500.0],["1981-03-26",0.8338,0.8338,0.8007,0.8007,14256462.0],["1981-03-27",0.799,0.799,0.7775,0.7791,4422909.0],["1981-03-30",0.7791,0.799,0.7791,0.7957,4179625.0],["1981-03-31",0.7957,0.8139,0.7957,0.8106,5065180.0],["1981-04-01",0.8106,0.8156,0.8073,0.8089,8159757.0],["1981-04-02",0.8089,0.8156,0.7957,0.8089,2642068.0],["1981-04-03",0.804,0.804,0.7957,0.7957,963406.0],["1981-04-06",0.794,0.794,0.7808,0.7907,1795438.0],["1981-04-07",0.7957,0.8007,0.7957,0.8007,1479169.0],["1981-04-08",0.8007,0.8007,0.7924,0.7957,4023923.0],["1981-04-09",0.7957,0.8089,0.7924,0.8089,2899949.0],["1981-04-10",0.8089,0.8156,0.8007,0.8106,2340395.0],["1981-04-13",0.8073,0.8073,0.7973,0.7973,929346.0],["1981-04-14",0.799,0.8056,0.799,0.8007,1795438.0],["1981-04-15",0.8007,0.8007,0.7924,0.7973,4782970.0],["1981-04-16",0.7973,0.8007,0.7957,0.799,8096503.0],["1981-04-20",0.799,0.8007,0.7957,0.7957,10529346.0],["1981-04-21",0.7957,0.7973,0.7725,0.7725,4719716.0],["1981-04-22",0.7708,0.7708,0.7658,0.7692,4466700.0],["1981-04-23",0.7692,0.7725,0.7642,0.7725,6724379.0],["1981-04-24",0.7725,0.7874,0.7675,0.7824,4072580.0],["1981-04-27",0.7824,0.7891,0.7791,0.7824,3371921.0],["1981-04-28",0.7808,0.7808,0.7725,0.7758,1425646.0],["1981-04-29",0.7741,0.7741,0.7708,0.7725,1342930.0],["1981-04-30",0.7725,0.7758,0.7708,0.7741,3011860.0],["1981-05-01",0.7741,0.7741,0.7658,0.7658,3707653.0],["1981-05-04",0.7658,0.7658,0.7426,0.746,2963203.0],["1981-05-05",0.746,0.7476,0.7443,0.746,1810035.0],["1981-05-06",0.746,0.7542,0.7443,0.7476,2671262.0],["1981-05-07",0.746,0.746,0.731,0.736,2583680.0],["1981-05-08",0.736,0.7393,0.7277,0.7277,2077648.0],["1981-05-11",0.7277,0.7327,0.7211,0.7227,2218753.0],["1981-05-12",0.7227,0.7294,0.7194,0.7294,1279676.0],["1981-05-13",0.7294,0.736,0.7261,0.7294,2209022.0],["1981-05-14",0.7294,0.7327,0.7277,0.7294,1177496.0],["1981-05-15",0.7294,0.7344,0.7277,0.7344,2559351.0],["1981-05-18",0.7377,0.7509,0.7377,0.746,2593411.0],["1981-05-19",0.746,0.7509,0.7426,0.7476,15312316.0],["1981-05-20",0.7476,0.7493,0.7476,0.7493,1182362.0],["1981-05-21",0.7493,0.7526,0.7476,0.7526,1566751.0],["1981-05-22",0.7526,0.7559,0.7493,0.7509,2603142.0],["1981-05-26",0.7509,0.7658,0.7509,0.7592,3191891.0],["1981-05-27",0.7592,0.7692,0.7592,0.7692,3308667.0],["1981-05-28",0.7692,0.8007,0.7658,0.8007,8539280.0],["1981-05-29",0.8007,0.8073,0.7973,0.8007,3668728.0],["1981-06-01",0.8123,0.8388,0.8123,0.8338,6899544.0],["1981-06-02",0.8338,0.8554,0.8222,0.8487,9059909.0],["1981-06-03",0.8487,0.8753,0.8421,0.8686,5488495.0],["1981-06-04",0.8686,0.8869,0.8653,0.8819,15774557.0],["1981-06-05",0.8819,0.8885,0.8686,0.8686,4048251.0],["1981-06-08",0.8686,0.8686,0.857,0.857,3031323.0],["1981-06-09",0.857,0.8587,0.8471,0.8554,2544754.0],["1981-06-10",0.8554,0.8686,0.8554,0.862,4369387.0],["1981-06-11",0.862,0.8852,0.862,0.8769,3586011.0],["1981-06-12",0.8802,0.8902,0.8802,0.8819,2476635.0],["1981-06-15",0.8819,0.8885,0.8587,0.8587,4826761.0],["1981-06-16",0.8587,0.867,0.8487,0.8637,1060720.0],["1981-06-17",0.8636,0.8703,0.862,0.8686,2140902.0],["1981-06-18",0.8653,0.8653,0.8504,0.852,1712722.0],["1981-06-19",0.8504,0.8504,0.8438,0.8454,1396452.0],["1981-06-22",0.8471,0.852,0.8471,0.8487,1722453.0],["1981-06-23",0.8487,0.8487,0.8438,0.8471,5337658.0],["1981-06-24",0.8471,0.8487,0.8404,0.8438,1630005.0],["1981-06-25",0.8438,0.8438,0.8421,0.8421,335732.0],["1981-06-26",0.8421,0.8504,0.8421,0.8487,1595945.0],["1981-06-29",0.8438,0.8438,0.8388,0.8388,423315.0],["1981-06-30",0.8388,0.8404,0.8388,0.8404,739584.0],["1981-07-01",0.8404,0.8421,0.8355,0.8371,2252813.0],["1981-07-02",0.8371,0.8421,0.8222,0.8222,6651394.0],["1981-07-06",0.8222,0.8255,0.8073,0.8073,3663862.0],["1981-07-07",0.8073,0.8123,0.7891,0.7907,2987532.0],["1981-07-08",0.7891,0.7891,0.7692,0.7725,3663862.0],["1981-07-09",0.7758,0.7857,0.7758,0.7791,3902281.0],["1981-07-10",0.7808,0.7924,0.7808,0.7924,666599.0],["1981-07-13",0.7924,0.7973,0.7924,0.7957,1245616.0],["1981-07-14",0.7957,0.7957,0.7891,0.7891,1046123.0],["1981-07-15",0.7708,0.7708,0.7592,0.7675,6086974.0],["1981-07-16",0.7658,0.7658,0.746,0.7493,7133097.0],["1981-07-17",0.746,0.746,0.7294,0.7344,4345058.0],["1981-07-20",0.7227,0.7227,0.7161,0.7194,2330664.0],["1981-07-21",0.7194,0.7294,0.7194,0.7294,3065383.0],["1981-07-22",0.7294,0.7344,0.7294,0.731,5415509.0],["1981-07-23",0.731,0.7327,0.7145,0.7178,1868424.0],["1981-07-24",0.7178,0.7227,0.7145,0.7178,2165231.0],["1981-07-27",0.7178,0.7227,0.7145,0.7161,1484034.0],["1981-07-28",0.7095,0.7095,0.6962,0.6995,2423112.0],["1981-07-29",0.6929,0.6929,0.6846,0.6929,6914141.0],["1981-07-30",0.6946,0.7062,0.6946,0.7029,4418044.0],["1981-07-31",0.7029,0.7161,0.7029,0.7128,1187228.0],["1981-08-03",0.7128,0.7194,0.7128,0.7161,1235884.0],["1981-08-04",0.7161,0.736,0.7095,0.736,1449975.0],["1981-08-05",0.736,0.7377,0.7244,0.7294,1678662.0],["1981-08-06",0.7227,0.7227,0.7029,0.7062,5512823.0],["1981-08-07",0.7062,0.7062,0.6913,0.6946,5254942.0],["1981-08-10",0.6946,0.6946,0.6846,0.6879,4345058.0],["1981-08-11",0.6879,0.6995,0.6879,0.6995,3264876.0],["1981-08-12",0.7029,0.7128,0.7029,0.7045,1138571.0],["1981-08-13",0.7029,0.7029,0.6995,0.6995,1547288.0],["1981-08-14",0.6995,0.7029,0.6979,0.6979,1075317.0],["1981-08-17",0.6979,0.7012,0.6913,0.6913,1698125.0],["1981-08-18",0.6913,0.6946,0.6879,0.6896,1328332.0],["1981-08-19",0.6896,0.6946,0.6879,0.6879,2943740.0],["1981-08-20",0.6879,0.6946,0.6846,0.6879,6159959.0],["1981-08-21",0.6879,0.6879,0.683,0.683,1668931.0],["1981-08-24",0.683,0.6846,0.6763,0.6796,2432843.0],["1981-08-25",0.6796,0.6929,0.6763,0.6929,2637202.0],["1981-08-26",0.6929,0.7062,0.6913,0.7062,2340395.0],["1981-08-27",0.7045,0.7045,0.6929,0.6929,1863558.0],["1981-08-28",0.6929,0.7045,0.6913,0.7045,1469437.0],["1981-08-31",0.7045,0.7128,0.6863,0.6863,2763710.0],["1981-09-01",0.6863,0.6879,0.6763,0.6796,3410846.0],["1981-09-02",0.6796,0.6863,0.6763,0.6763,1887886.0],["1981-09-03",0.6763,0.6796,0.6498,0.6531,7575874.0],["1981-09-04",0.6531,0.6564,0.6482,0.6564,5186822.0],["1981-09-08",0.6564,0.6564,0.6482,0.6531,3785504.0],["1981-09-09",0.6531,0.6631,0.6531,0.6598,3435175.0],["1981-09-10",0.6598,0.6614,0.6548,0.6548,5795033.0],["1981-09-11",0.6548,0.6614,0.6531,0.6614,1552154.0],["1981-09-14",0.6614,0.6614,0.6482,0.6515,744450.0],["1981-09-15",0.6515,0.6614,0.6515,0.6515,1265079.0],["1981-09-16",0.6498,0.6498,0.6399,0.6448,4194222.0],["1981-09-17",0.6448,0.6482,0.6332,0.6332,681196.0],["1981-09-18",0.6332,0.6349,0.6183,0.6183,2238216.0],["1981-09-21",0.6183,0.6183,0.6034,0.6067,2622605.0],["1981-09-22",0.6067,0.6167,0.6067,0.61,4461835.0],["1981-09-23",0.61,0.6133,0.6017,0.6133,1007197.0],["1981-09-24",0.6133,0.6167,0.6051,0.6051,3415712.0],["1981-09-25",0.5968,0.5968,0.5818,0.5868,4680791.0],["1981-09-28",0.5868,0.6017,0.5752,0.6001,4826761.0],["1981-09-29",0.6034,0.62,0.6034,0.6183,4335327.0],["1981-09-30",0.6183,0.62,0.61,0.62,4515357.0],["1981-10-01",0.62,0.62,0.61,0.62,1946275.0],["1981-10-02",0.62,0.6365,0.62,0.6365,2199290.0],["1981-10-05",0.6365,0.6498,0.6365,0.6415,7386113.0],["1981-10-06",0.6399,0.6399,0.6299,0.6332,2520426.0],["1981-10-07",0.6332,0.6631,0.6332,0.6614,9998986.0],["1981-10-08",0.6614,0.6946,0.6614,0.6896,4500760.0],["1981-10-09",0.6896,0.6946,0.6813,0.6846,2861024.0],["1981-10-12",0.683,0.683,0.6747,0.6796,856361.0],["1981-10-13",0.6796,0.683,0.6763,0.6796,423315.0],["1981-10-14",0.6796,0.6813,0.673,0.673,525494.0],["1981-10-15",0.668,0.668,0.6564,0.6631,4778104.0],["1981-10-16",0.6631,0.6664,0.6598,0.6631,452509.0],["1981-10-19",0.6631,0.6697,0.6598,0.6697,1912215.0],["1981-10-20",0.6697,0.6796,0.668,0.6796,832032.0],["1981-10-21",0.6796,0.6846,0.6763,0.6796,1046123.0],["1981-10-22",0.6796,0.6796,0.6647,0.6664,661733.0],["1981-10-23",0.6664,0.6664,0.6631,0.6647,1420781.0],["1981-10-26",0.6647,0.668,0.6631,0.6647,1201825.0],["1981-10-27",0.6647,0.668,0.6647,0.6647,773644.0],["1981-10-28",0.6647,0.6896,0.6631,0.6863,1722453.0],["1981-10-29",0.6863,0.6863,0.6796,0.6813,700659.0],["1981-10-30",0.6863,0.7029,0.6863,0.6962,5206285.0],["1981-11-02",0.6962,0.7062,0.6946,0.7029,5274404.0],["1981-11-03",0.7029,0.7029,0.6896,0.7012,1727319.0],["1981-11-04",0.6946,0.6946,0.6863,0.6863,2058186.0],["1981-11-05",0.6863,0.6946,0.6863,0.6929,3449772.0],["1981-11-06",0.6929,0.7078,0.6896,0.7045,3401115.0],["1981-11-09",0.7045,0.7062,0.6979,0.7029,2140902.0],["1981-11-10",0.7029,0.7194,0.7029,0.7078,2345261.0],["1981-11-11",0.7078,0.7145,0.7045,0.7128,1070451.0],["1981-11-12",0.7161,0.7261,0.7161,0.7194,1883021.0],["1981-11-13",0.7194,0.7244,0.7045,0.7045,1741916.0],["1981-11-16",0.7029,0.7029,0.6896,0.6946,2136036.0],["1981-11-17",0.6946,0.7012,0.6929,0.7012,2661531.0],["1981-11-18",0.7012,0.7045,0.7012,0.7012,1702990.0],["1981-11-19",0.7012,0.7095,0.7012,0.7095,2009529.0],["1981-11-20",0.7161,0.7294,0.7161,0.7261,6578409.0],["1981-11-23",0.7261,0.7327,0.7227,0.7227,1386721.0],["1981-11-24",0.7227,0.7261,0.7211,0.7227,2393918.0],["1981-11-25",0.7227,0.7277,0.7194,0.7194,1727319.0],["1981-11-27",0.7194,0.7244,0.7194,0.7211,1119108.0],["1981-11-30",0.7211,0.7227,0.7111,0.7227,3260010.0],["1981-12-01",0.7227,0.7261,0.7194,0.7244,3629802.0],["1981-12-02",0.7227,0.7227,0.7111,0.7128,4729448.0],["1981-12-03",0.678,0.678,0.6714,0.6747,15287988.0],["1981-12-04",0.6747,0.678,0.6498,0.6515,16402230.0],["1981-12-07",0.6515,0.6564,0.6515,0.6531,2758844.0],["1981-12-08",0.6531,0.668,0.6515,0.668,4330461.0],["1981-12-09",0.6747,0.683,0.6747,0.6813,4160162.0],["1981-12-10",0.6813,0.6879,0.6813,0.6846,1819767.0],["1981-12-11",0.6846,0.6863,0.683,0.6863,1162899.0],["1981-12-14",0.683,0.683,0.668,0.6697,1411049.0],["1981-12-15",0.6697,0.6697,0.6664,0.6697,2238216.0],["1981-12-16",0.6697,0.6763,0.6697,0.6697,1250482.0],["1981-12-17",0.6697,0.6896,0.6697,0.6863,5979929.0],["1981-12-18",0.6896,0.6979,0.6896,0.6913,6490826.0],["1981-12-21",0.6913,0.6962,0.6896,0.6946,3804967.0],["1981-12-22",0.6946,0.6995,0.6896,0.6929,3498429.0],["1981-12-23",0.6929,0.7062,0.6913,0.7029,4155297.0],["1981-12-24",0.7029,0.7078,0.7012,0.7062,1104511.0],["1981-12-28",0.7062,0.7095,0.7045,0.7045,2286873.0],["1981-12-29",0.7045,0.7078,0.6879,0.6896,4437506.0],["1981-12-30",0.6896,0.6995,0.6879,0.6929,1187228.0],["1981-12-31",0.6929,0.6962,0.6913,0.6929,1591080.0],["1982-01-04",0.6929,0.7161,0.6929,0.7095,3498429.0],["1982-01-05",0.7095,0.7095,0.6962,0.7012,5955601.0],["1982-01-06",0.7012,0.7029,0.6896,0.6979,2972935.0],["1982-01-07",0.6979,0.6995,0.6846,0.6896,8670654.0],["1982-01-08",0.6896,0.6946,0.6863,0.6863,4296401.0],["1982-01-11",0.6863,0.6913,0.6581,0.6581,5376584.0],["1982-01-12",0.6581,0.6631,0.6548,0.6614,6583274.0],["1982-01-13",0.6614,0.668,0.6581,0.6598,2734516.0],["1982-01-14",0.6598,0.6631,0.6581,0.6631,1834364.0],["1982-01-15",0.6631,0.6647,0.6598,0.6647,1571617.0],["1982-01-18",0.6647,0.6714,0.6614,0.6664,5143031.0],["1982-01-19",0.6382,0.6382,0.6266,0.6299,17973847.0],["1982-01-20",0.6299,0.6332,0.6266,0.6316,5629600.0],["1982-01-21",0.6316,0.6415,0.6299,0.6332,10271465.0],["1982-01-22",0.6332,0.6365,0.6332,0.6349,3230816.0],["1982-01-25",0.6332,0.6332,0.6283,0.6332,4135834.0],["1982-01-26",0.6332,0.6382,0.6299,0.6365,2082514.0],["1982-01-27",0.6365,0.6465,0.6365,0.6432,3362190.0],["1982-01-28",0.6465,0.6714,0.6465,0.6647,4393715.0],["1982-01-29",0.6647,0.6664,0.6515,0.6631,4831627.0],["1982-02-01",0.6598,0.6598,0.6432,0.6465,2384187.0],["1982-02-02",0.6465,0.6697,0.6448,0.6598,3206488.0],["1982-02-03",0.6598,0.6631,0.6531,0.6531,7926204.0],["1982-02-04",0.6531,0.6598,0.6515,0.6531,4179625.0],["1982-02-05",0.6548,0.6631,0.6548,0.6598,2958338.0],["1982-02-08",0.6598,0.6598,0.6515,0.6531,3576280.0],["1982-02-09",0.6515,0.6515,0.6448,0.6498,1917081.0],["1982-02-10",0.6498,0.6598,0.6482,0.6564,2398784.0],["1982-02-11",0.6548,0.6548,0.6498,0.6498,4062848.0],["1982-02-12",0.6498,0.6498,0.6482,0.6498,1177496.0],["1982-02-16",0.6482,0.6482,0.6432,0.6482,2155499.0],["1982-02-17",0.6531,0.6598,0.6531,0.6564,5858287.0],["1982-02-18",0.6564,0.6598,0.6531,0.6598,4203953.0],["1982-02-19",0.6614,0.6664,0.6614,0.6647,8646325.0],["1982-02-22",0.6647,0.6697,0.6564,0.6581,3157831.0],["1982-02-23",0.6581,0.6697,0.6531,0.6697,7887278.0],["1982-02-24",0.6697,0.6796,0.668,0.6796,6797364.0],["1982-02-25",0.6796,0.6863,0.6763,0.6796,3050786.0],["1982-02-26",0.6796,0.6813,0.6714,0.6813,2496097.0],["1982-03-01",0.6813,0.7029,0.678,0.6962,2992397.0],["1982-03-02",0.7029,0.7161,0.7029,0.7045,6593006.0],["1982-03-03",0.7045,0.7095,0.6913,0.7045,7639128.0],["1982-03-04",0.7045,0.7078,0.683,0.683,7429904.0],["1982-03-05",0.683,0.6962,0.683,0.6863,20056361.0],["1982-03-08",0.6869,0.6869,0.6553,0.6603,5809630.0],["1982-03-09",0.6603,0.6803,0.6553,0.6719,13049772.0],["1982-03-10",0.6719,0.6786,0.6653,0.6703,24605778.0],["1982-03-11",0.6686,0.6686,0.6403,0.6403,6091840.0],["1982-03-12",0.6403,0.6453,0.6269,0.6403,11424633.0],["1982-03-15",0.6403,0.6486,0.6336,0.6486,1532691.0],["1982-03-16",0.6486,0.6536,0.6453,0.6469,5877750.0],["1982-03-17",0.6503,0.6769,0.6503,0.6669,18299848.0],["1982-03-18",0.6736,0.6903,0.6736,0.6886,8928535.0],["1982-03-19",0.6903,0.7003,0.6903,0.6936,11497618.0],["1982-03-22",0.6936,0.7036,0.6919,0.7036,4685656.0],["1982-03-23",0.7036,0.7103,0.6936,0.6969,8456564.0],["1982-03-24",0.6953,0.6953,0.6836,0.6919,7493158.0],["1982-03-25",0.6919,0.6953,0.6869,0.6869,10383376.0],["1982-03-26",0.6869,0.6936,0.6819,0.6836,2213887.0],["1982-03-29",0.6836,0.6919,0.6836,0.6903,1221287.0],["1982-03-30",0.6903,0.7003,0.6869,0.7003,5887481.0],["1982-03-31",0.7003,0.7136,0.7003,0.707,11458692.0],["1982-04-01",0.707,0.732,0.707,0.732,10310390.0],["1982-04-02",0.7336,0.7403,0.7336,0.7353,11672783.0],["1982-04-05",0.7353,0.7386,0.7286,0.7336,10923467.0],["1982-04-06",0.7336,0.7353,0.7236,0.7336,3955803.0],["1982-04-07",0.7336,0.752,0.7336,0.7486,12816219.0],["1982-04-08",0.7486,0.7636,0.7453,0.762,10816422.0],["1982-04-12",0.762,0.7703,0.7586,0.7603,5357121.0],["1982-04-13",0.7603,0.7736,0.7603,0.767,12344247.0],["1982-04-14",0.7653,0.7653,0.7586,0.7586,7945666.0],["1982-04-15",0.7586,0.7653,0.752,0.7653,6846021.0],["1982-04-16",0.7653,0.7703,0.7586,0.767,5498226.0],["1982-04-19",0.767,0.7703,0.7636,0.767,4340193.0],["1982-04-20",0.762,0.762,0.7503,0.752,9098834.0],["1982-04-21",0.752,0.762,0.7503,0.7536,6456766.0],["1982-04-22",0.7536,0.7603,0.7536,0.7553,3342727.0],["1982-04-23",0.7553,0.7636,0.7553,0.7636,3965535.0],["1982-04-26",0.7636,0.777,0.7636,0.777,8938267.0],["1982-04-27",0.7736,0.7736,0.7603,0.7636,6855753.0],["1982-04-28",0.7636,0.7636,0.7553,0.7603,3649265.0],["1982-04-29",0.7603,0.7636,0.757,0.7586,3517892.0],["1982-04-30",0.7586,0.7653,0.757,0.762,2958338.0],["1982-05-03",0.762,0.7636,0.7536,0.7636,5488495.0],["1982-05-04",0.7636,0.767,0.762,0.7636,11599797.0],["1982-05-05",0.7636,0.7653,0.7586,0.7603,4583477.0],["1982-05-06",0.7603,0.767,0.757,0.7603,6627065.0],["1982-05-07",0.7603,0.762,0.7486,0.7503,1513229.0],["1982-05-10",0.7486,0.7486,0.732,0.7353,6870350.0],["1982-05-11",0.7353,0.7403,0.7336,0.7336,5503092.0],["1982-05-12",0.7336,0.747,0.7303,0.747,7215813.0],["1982-05-13",0.747,0.7586,0.742,0.7486,11230005.0],["1982-05-14",0.7486,0.7536,0.747,0.747,2364724.0],["1982-05-17",0.747,0.7503,0.7453,0.747,2136036.0],["1982-05-18",0.747,0.7536,0.747,0.7503,8802027.0],["1982-05-19",0.7503,0.7536,0.7486,0.7503,4315864.0],["1982-05-20",0.7486,0.7486,0.7453,0.7453,3041054.0],["1982-05-21",0.7486,0.757,0.7486,0.752,2890218.0],["1982-05-24",0.7486,0.7486,0.7453,0.7453,3041054.0],["1982-05-25",0.7553,0.7603,0.7553,0.7586,2719919.0],["1982-05-26",0.7586,0.772,0.7553,0.7603,8636594.0],["1982-05-27",0.762,0.7753,0.762,0.7753,11244602.0],["1982-05-28",0.7736,0.7736,0.7603,0.7636,5143031.0],["1982-06-01",0.7603,0.7603,0.742,0.7453,9799493.0],["1982-06-02",0.7436,0.7436,0.7303,0.7353,9059909.0],["1982-06-03",0.7336,0.7336,0.7253,0.7286,3201622.0],["1982-06-04",0.7286,0.7286,0.7136,0.7203,2427978.0],["1982-06-07",0.7203,0.732,0.7103,0.7253,2199290.0],["1982-06-08",0.7253,0.727,0.7153,0.7186,9128028.0],["1982-06-09",0.7153,0.7153,0.7036,0.7103,7901875.0],["1982-06-10",0.7103,0.712,0.702,0.712,2812367.0],["1982-06-11",0.7203,0.727,0.7203,0.722,20791080.0],["1982-06-14",0.722,0.722,0.7153,0.722,7356918.0],["1982-06-15",0.722,0.727,0.7186,0.727,9711911.0],["1982-06-16",0.7236,0.7236,0.717,0.7236,5250076.0],["1982-06-17",0.7203,0.7203,0.717,0.7203,1717587.0],["1982-06-18",0.7203,0.7203,0.7136,0.7136,2812367.0],["1982-06-21",0.7153,0.7253,0.7153,0.722,3016726.0],["1982-06-22",0.722,0.7386,0.717,0.737,6524886.0],["1982-06-23",0.7436,0.7703,0.7436,0.767,11813887.0],["1982-06-24",0.767,0.7686,0.7586,0.7603,9220476.0],["1982-06-25",0.7603,0.7653,0.7553,0.7636,5868018.0],["1982-06-28",0.7677,0.7794,0.7643,0.7744,17336442.0],["1982-06-29",0.7744,0.7844,0.771,0.7794,9488089.0],["1982-06-30",0.7861,0.7945,0.7861,0.7878,17774354.0],["1982-07-01",0.7878,0.7911,0.7828,0.7895,4573746.0],["1982-07-02",0.7878,0.7878,0.7693,0.776,10553675.0],["1982-07-06",0.776,0.7895,0.7727,0.7895,15832945.0],["1982-07-07",0.7576,0.7576,0.7408,0.7559,35130258.0],["1982-07-08",0.7559,0.7593,0.7375,0.7593,12558338.0],["1982-07-09",0.7593,0.7693,0.7559,0.7643,22771414.0],["1982-07-12",0.7643,0.7693,0.7526,0.7526,12062038.0],["1982-07-13",0.7442,0.7442,0.7325,0.7392,14348910.0],["1982-07-14",0.7392,0.7408,0.7241,0.7341,12276128.0],["1982-07-15",0.7341,0.7408,0.7341,0.7375,14309985.0],["1982-07-16",0.7375,0.7408,0.7274,0.7341,14689508.0],["1982-07-19",0.7341,0.7392,0.7308,0.7308,10485555.0],["1982-07-20",0.7274,0.7274,0.6839,0.6939,49440243.0],["1982-07-21",0.6939,0.6956,0.6889,0.6889,12149620.0],["1982-07-22",0.6889,0.7107,0.6889,0.704,7969995.0],["1982-07-23",0.704,0.7157,0.704,0.7157,8373847.0],["1982-07-26",0.7157,0.7207,0.7073,0.7073,5352255.0],["1982-07-27",0.704,0.704,0.6906,0.6922,9385910.0],["1982-07-28",0.6922,0.6939,0.6855,0.6872,4646731.0],["1982-07-29",0.6872,0.6922,0.6705,0.6839,15331779.0],["1982-07-30",0.6839,0.6839,0.6772,0.6805,3522757.0],["1982-08-02",0.6889,0.7006,0.6889,0.7006,3430309.0],["1982-08-03",0.7006,0.7056,0.6906,0.6922,5225748.0],["1982-08-04",0.6922,0.6956,0.6839,0.6839,5430106.0],["1982-08-05",0.6839,0.6956,0.6822,0.6939,5104105.0],["1982-08-06",0.6939,0.6956,0.6721,0.6721,3668728.0],["1982-08-09",0.6721,0.6772,0.6654,0.6705,9093969.0],["1982-08-10",0.6738,0.6822,0.6738,0.6772,5556614.0],["1982-08-11",0.6772,0.6822,0.6755,0.6788,1347795.0],["1982-08-12",0.6788,0.6839,0.6772,0.6805,2384187.0],["1982-08-13",0.6805,0.6822,0.6772,0.6822,4028789.0],["1982-08-16",0.6889,0.6939,0.6889,0.6906,4646731.0],["1982-08-17",0.6922,0.7207,0.6922,0.7174,11614394.0],["1982-08-18",0.7174,0.7392,0.7124,0.714,14421896.0],["1982-08-19",0.7157,0.7358,0.7157,0.7207,5765839.0],["1982-08-20",0.7258,0.7392,0.7258,0.7392,5799899.0],["1982-08-23",0.7392,0.761,0.7341,0.7543,14022909.0],["1982-08-24",0.7526,0.7526,0.7375,0.7476,10480689.0],["1982-08-25",0.7476,0.7509,0.7408,0.7408,11230005.0],["1982-08-26",0.7408,0.7425,0.6939,0.7124,32420071.0],["1982-08-27",0.7006,0.7006,0.6922,0.6989,11979321.0],["1982-08-30",0.6989,0.7107,0.6922,0.7107,6062646.0],["1982-08-31",0.7107,0.7308,0.709,0.7258,15093360.0],["1982-09-01",0.7258,0.7308,0.714,0.7191,7585606.0],["1982-09-02",0.7191,0.7425,0.7157,0.7375,10475824.0],["1982-09-03",0.7408,0.771,0.7408,0.766,27578713.0],["1982-09-07",0.766,0.7677,0.7476,0.7576,13453624.0],["1982-09-08",0.7576,0.7576,0.7291,0.7375,16528738.0],["1982-09-09",0.7274,0.7274,0.7174,0.7191,8198682.0],["1982-09-10",0.714,0.714,0.6973,0.704,11901470.0],["1982-09-13",0.704,0.7124,0.7023,0.7107,4928941.0],["1982-09-14",0.714,0.7291,0.714,0.7207,8417638.0],["1982-09-15",0.7241,0.7341,0.7241,0.7341,10368779.0],["1982-09-16",0.7375,0.7677,0.7375,0.7509,12709174.0],["1982-09-17",0.7509,0.7509,0.7392,0.7425,3566548.0],["1982-09-20",0.7425,0.7526,0.7408,0.7459,10899138.0],["1982-09-21",0.7509,0.7626,0.7509,0.761,12105829.0],["1982-09-22",0.761,0.7727,0.7526,0.7559,12733502.0],["1982-09-23",0.7559,0.7626,0.7509,0.7626,7595337.0],["1982-09-24",0.7626,0.7693,0.7576,0.7693,3036189.0],["1982-09-27",0.7734,0.7835,0.7683,0.7784,5031120.0],["1982-09-28",0.7784,0.7801,0.7683,0.7734,12135023.0],["1982-09-29",0.7734,0.7734,0.7464,0.7481,10081703.0],["1982-09-30",0.7481,0.7666,0.7447,0.7633,11288393.0],["1982-10-01",0.765,0.7751,0.765,0.7683,7634263.0],["1982-10-04",0.7633,0.7633,0.7414,0.7464,16003244.0],["1982-10-05",0.7464,0.7549,0.7447,0.7515,10884541.0],["1982-10-06",0.7515,0.7784,0.7481,0.7768,11006183.0],["1982-10-07",0.7818,0.8037,0.7818,0.8037,21934516.0],["1982-10-08",0.8071,0.8425,0.8071,0.8425,16898530.0],["1982-10-11",0.8543,0.8812,0.8543,0.8661,24537658.0],["1982-10-12",0.8661,0.8694,0.8509,0.8627,18017638.0],["1982-10-13",0.8627,0.8998,0.8559,0.8846,8320324.0],["1982-10-14",0.8829,0.8829,0.8627,0.8627,7716979.0],["1982-10-15",0.8627,0.8829,0.861,0.8627,13906133.0],["1982-10-18",0.8627,0.888,0.8627,0.888,5683122.0],["1982-10-19",0.888,0.9031,0.8863,0.9031,14859807.0],["1982-10-20",0.9031,0.9436,0.9014,0.9419,13935327.0],["1982-10-21",0.9419,0.9436,0.9132,0.9335,9600000.0],["1982-10-22",0.9335,0.9385,0.9116,0.9149,6320527.0],["1982-10-25",0.8964,0.8964,0.8728,0.8812,13560669.0],["1982-10-26",0.8812,0.8981,0.8694,0.8863,8120831.0],["1982-10-27",0.8863,0.8947,0.8728,0.8846,4427775.0],["1982-10-28",0.8846,0.8947,0.8846,0.888,5128434.0],["1982-10-29",0.888,0.8964,0.8863,0.8896,3907146.0],["1982-11-01",0.8896,0.9048,0.8795,0.8964,4126102.0],["1982-11-02",0.8964,0.9233,0.8964,0.9132,6865484.0],["1982-11-03",0.9132,0.9587,0.9065,0.957,16514141.0],["1982-11-04",0.957,0.9638,0.9436,0.9436,16655246.0],["1982-11-05",0.9368,0.9368,0.925,0.9284,10198479.0],["1982-11-08",0.9233,0.9233,0.9031,0.9031,6466498.0],["1982-11-09",0.9031,0.9099,0.8947,0.9031,10704511.0],["1982-11-10",0.9031,0.92,0.8947,0.9031,8179219.0],["1982-11-11",0.9031,0.9166,0.8981,0.9149,1479169.0],["1982-11-12",0.9166,0.9267,0.9166,0.92,5444703.0],["1982-11-15",0.9149,0.9149,0.9031,0.9099,5191688.0],["1982-11-16",0.9065,0.9065,0.8863,0.8896,7634263.0],["1982-11-17",0.8896,0.8998,0.8661,0.8677,11473289.0],["1982-11-18",0.8677,0.8846,0.861,0.8846,5026254.0],["1982-11-19",0.8863,0.9014,0.8863,0.8896,7352053.0],["1982-11-22",0.8896,0.8896,0.8745,0.8762,4281804.0],["1982-11-23",0.8762,0.8795,0.8357,0.8391,8558743.0],["1982-11-24",0.8391,0.8425,0.829,0.8391,7614800.0],["1982-11-26",0.8408,0.861,0.8408,0.861,1941409.0],["1982-11-29",0.8651,0.8701,0.8583,0.8668,12709174.0],["1982-11-30",0.8668,0.8938,0.8651,0.8922,6232945.0],["1982-12-01",0.8972,0.9243,0.8972,0.9142,9940598.0],["1982-12-02",0.9142,0.9226,0.9074,0.9074,7940801.0],["1982-12-03",0.9074,0.9125,0.9006,0.9023,4116371.0],["1982-12-06",0.9023,0.9209,0.8888,0.9209,5975063.0],["1982-12-07",0.9243,0.9497,0.9243,0.9379,12412367.0],["1982-12-08",0.9379,0.9514,0.9243,0.948,12081500.0],["1982-12-09",0.9412,0.9412,0.9192,0.9209,8047846.0],["1982-12-10",0.9175,0.9175,0.8668,0.882,8685251.0],["1982-12-13",0.8803,0.8803,0.86,0.8668,3075114.0],["1982-12-14",0.8668,0.8803,0.838,0.838,10865079.0],["1982-12-15",0.838,0.8464,0.8329,0.8397,3965535.0],["1982-12-16",0.8397,0.8431,0.8346,0.8414,3031323.0],["1982-12-17",0.8448,0.8668,0.8448,0.8583,7074709.0],["1982-12-20",0.8583,0.8617,0.8464,0.8464,6539483.0],["1982-12-21",0.8464,0.8532,0.8363,0.8532,6860618.0],["1982-12-22",0.8532,0.8549,0.8431,0.8532,6928738.0],["1982-12-23",0.8566,0.8668,0.8566,0.8651,3036189.0],["1982-12-27",0.8651,0.8803,0.8617,0.8769,3332995.0],["1982-12-28",0.8769,0.8803,0.8651,0.8651,3099442.0],["1982-12-29",0.8651,0.8668,0.8532,0.8532,4150431.0],["1982-12-30",0.8532,0.8566,0.8515,0.8515,3269742.0],["1982-12-31",0.8515,0.8583,0.8515,0.8566,1824633.0],["1983-01-03",0.8566,0.86,0.8431,0.8431,2773441.0],["1983-01-04",0.8431,0.86,0.8414,0.8566,4471566.0],["1983-01-05",0.8549,0.8549,0.8261,0.8312,6403244.0],["1983-01-06",0.8312,0.8448,0.8295,0.8295,15920527.0],["1983-01-07",0.8312,0.8431,0.8312,0.838,11512215.0],["1983-01-10",0.838,0.8532,0.8363,0.8498,3800101.0],["1983-01-11",0.8498,0.8583,0.8431,0.8481,5060314.0],["1983-01-12",0.8481,0.8803,0.8481,0.8701,6403244.0],["1983-01-13",0.8701,0.8752,0.8651,0.8752,3464369.0],["1983-01-14",0.8752,0.8888,0.8634,0.8634,6665991.0],["1983-01-17",0.8634,0.8701,0.8397,0.8397,5118702.0],["1983-01-18",0.8363,0.8363,0.8143,0.8346,6773036.0],["1983-01-19",0.8634,0.8905,0.8634,0.8905,13760162.0],["1983-01-20",0.8905,0.8989,0.8803,0.8972,6675722.0],["1983-01-21",0.8972,0.9175,0.882,0.9175,6481095.0],["1983-01-24",0.9108,0.9108,0.8938,0.8972,8252205.0],["1983-01-25",0.8972,0.9125,0.8871,0.9091,3834161.0],["1983-01-26",0.9091,0.9175,0.9023,0.9057,2379321.0],["1983-01-27",0.9057,0.9192,0.9006,0.9192,12616726.0],["1983-01-28",0.9192,0.9243,0.904,0.9142,5211151.0],["1983-01-31",0.9142,0.9142,0.9057,0.9125,2393918.0],["1983-02-01",0.9125,0.9142,0.8989,0.904,4583477.0],["1983-02-02",0.904,0.9192,0.9006,0.9142,4734313.0],["1983-02-03",0.9142,0.9226,0.9108,0.9142,4213685.0],["1983-02-04",0.9142,0.9192,0.9057,0.9108,5595540.0],["1983-02-07",0.9108,0.9142,0.9057,0.9108,3425443.0],["1983-02-08",0.9142,0.9209,0.9142,0.9175,3673594.0],["1983-02-09",0.9175,0.9175,0.8989,0.9057,4627268.0],["1983-02-10",0.9057,0.9294,0.904,0.9209,3770907.0],["1983-02-11",0.9209,0.9379,0.9175,0.9209,3975266.0],["1983-02-14",0.9209,0.9209,0.8871,0.8989,10592600.0],["1983-02-15",0.8989,0.9108,0.8938,0.904,13550938.0],["1983-02-16",0.9057,0.9175,0.9057,0.9142,2087380.0],["1983-02-17",0.9142,0.9362,0.9142,0.9328,3561683.0],["1983-02-18",0.9362,0.9717,0.9362,0.9666,14052103.0],["1983-02-22",0.9666,0.9836,0.9582,0.9836,3045920.0],["1983-02-23",0.9971,1.0242,0.9971,1.0225,9843284.0],["1983-02-24",1.0225,1.0411,1.0225,1.0411,12139888.0],["1983-02-25",1.0411,1.0564,1.0327,1.0344,12801622.0],["1983-02-28",1.0276,1.0276,1.0123,1.0123,5746376.0],["1983-03-01",1.0225,1.053,1.0225,1.0445,5269539.0],["1983-03-02",1.0445,1.0547,1.0445,1.0547,9750836.0],["1983-03-03",1.0564,1.0648,1.0564,1.0581,6554080.0],["1983-03-04",1.0581,1.0665,1.053,1.0547,6130765.0],["1983-03-07",1.0587,1.0672,1.052,1.0571,4111505.0],["1983-03-08",1.057,1.0587,1.0486,1.0486,4101774.0],["1983-03-09",1.0486,1.0554,1.0401,1.0554,4335327.0],["1983-03-10",1.0554,1.0621,1.052,1.0554,5469032.0],["1983-03-11",1.0554,1.057,1.0486,1.0486,3347592.0],["1983-03-14",1.0486,1.052,1.0367,1.0469,2617739.0],["1983-03-15",1.0452,1.0452,1.0333,1.035,2593411.0],["1983-03-16",1.035,1.0367,1.0163,1.0197,2583680.0],["1983-03-17",1.018,1.018,1.0061,1.0129,2301470.0],["1983-03-18",1.0129,1.0129,1.0061,1.0095,2174962.0],["1983-03-21",1.0095,1.0095,0.9959,1.0027,4150431.0],["1983-03-22",1.0061,1.0214,1.0061,1.0163,3761176.0],["1983-03-23",1.0163,1.0333,1.0146,1.0282,2457172.0],["1983-03-24",1.0299,1.0401,1.0299,1.0333,8145160.0],["1983-03-25",1.0333,1.0418,1.0299,1.0401,5430106.0],["1983-03-28",1.0452,1.0503,1.0452,1.0503,6991992.0],["1983-03-29",1.0537,1.0604,1.0537,1.0537,4354790.0],["1983-03-30",1.0537,1.0554,1.0435,1.0503,1771110.0],["1983-03-31",1.0503,1.0554,1.0367,1.0384,1834364.0],["1983-04-04",1.0384,1.0435,1.0282,1.0384,5853421.0],["1983-04-05",1.0452,1.0604,1.0452,1.0554,5172225.0],["1983-04-06",1.0554,1.0672,1.0537,1.0672,3756310.0],["1983-04-07",1.0672,1.0859,1.0638,1.0859,3877952.0],["1983-04-08",1.0859,1.1063,1.0808,1.0944,4646731.0],["1983-04-11",1.0995,1.1216,1.0995,1.1216,6383781.0],["1983-04-12",1.1216,1.1471,1.1131,1.1471,7298530.0],["1983-04-13",1.1471,1.1522,1.1369,1.1369,5070046.0],["1983-04-14",1.1369,1.142,1.1301,1.1369,5216016.0],["1983-04-15",1.1369,1.142,1.1284,1.1386,5196553.0],["1983-04-18",1.1386,1.1471,1.1369,1.1437,7026052.0],["1983-04-19",1.142,1.142,1.1233,1.125,5663659.0],["1983-04-20",1.125,1.1335,1.1182,1.1284,10247136.0],["1983-04-21",1.1284,1.1335,1.0876,1.0927,12553472.0],["1983-04-22",1.0927,1.1029,1.0893,1.0944,7094171.0],["1983-04-25",1.0944,1.0961,1.0876,1.0944,3459503.0],["1983-04-26",1.0944,1.1012,1.0893,1.0961,3610340.0],["1983-04-27",1.0961,1.0995,1.0638,1.0791,8529549.0],["1983-04-28",1.0774,1.0774,1.0604,1.0604,5619868.0],["1983-04-29",1.0604,1.0621,1.0503,1.0604,4315864.0],["1983-05-02",1.0604,1.0944,1.052,1.0944,13117892.0],["1983-05-03",1.091,1.091,1.0638,1.0774,13049772.0],["1983-05-04",1.0808,1.091,1.0808,1.0825,7833756.0],["1983-05-05",1.0825,1.108,1.0825,1.108,12436695.0],["1983-05-06",1.108,1.1267,1.108,1.108,8028383.0],["1983-05-09",1.1046,1.1046,1.0842,1.0876,4320730.0],["1983-05-10",1.0333,1.0333,1.018,1.0299,31870248.0],["1983-05-11",1.0282,1.0282,0.9976,0.9976,15429093.0],["1983-05-12",1.001,1.018,1.001,1.018,10806690.0],["1983-05-13",1.0214,1.0384,1.0214,1.035,5177091.0],["1983-05-16",1.0299,1.0299,1.0129,1.0214,3824430.0],["1983-05-17",1.0214,1.0265,1.018,1.0214,2038723.0],["1983-05-18",1.0214,1.0299,1.0095,1.0095,3367055.0],["1983-05-19",1.0095,1.018,1.0061,1.0095,5619868.0],["1983-05-20",1.0095,1.0214,1.0078,1.0095,2851292.0],["1983-05-23",1.0095,1.0197,1.0044,1.0112,2462038.0],["1983-05-24",1.0112,1.0163,1.0044,1.0129,4578611.0],["1983-05-25",1.0129,1.0299,1.0078,1.0265,5391181.0],["1983-05-26",1.0299,1.057,1.0299,1.0435,6339990.0],["1983-05-27",1.0435,1.0554,1.0265,1.0265,4578611.0],["1983-05-31",1.0265,1.0282,1.018,1.0214,2822098.0],["1983-06-01",1.0214,1.0248,1.0163,1.018,3196756.0],["1983-06-02",1.018,1.0265,1.0129,1.0231,3848758.0],["1983-06-03",1.0231,1.0231,0.9959,0.9959,3989863.0],["1983-06-06",0.9959,1.001,0.9704,0.9789,5634465.0],["1983-06-07",0.9755,0.9755,0.9466,0.95,16324379.0],["1983-06-08",0.95,0.9568,0.9449,0.9449,6510289.0],["1983-06-09",0.9432,0.9432,0.9313,0.9347,7678054.0],["1983-06-10",0.9347,0.9415,0.9245,0.9296,7609934.0],["1983-06-13",0.9296,0.9364,0.9245,0.9296,4549417.0],["1983-06-14",0.9296,0.9347,0.9245,0.9245,5250076.0],["1983-06-15",0.916,0.916,0.9041,0.916,3941206.0],["1983-06-16",0.9211,0.9364,0.9211,0.9245,15453421.0],["1983-06-17",0.9245,0.9262,0.9126,0.9126,5396047.0],["1983-06-20",0.9126,0.9228,0.9126,0.9143,8982058.0],["1983-06-21",0.9143,0.9143,0.8905,0.9024,24800405.0],["1983-06-22",0.9024,0.9075,0.8837,0.8922,9283730.0],["1983-06-23",0.8939,0.9007,0.8939,0.899,3654131.0],["1983-06-24",0.899,0.9041,0.8973,0.9041,4963001.0],["1983-06-27",0.9041,0.9092,0.8973,0.9024,5347390.0],["1983-06-28",0.9024,0.9092,0.9024,0.9092,9040446.0],["1983-06-29",0.9092,0.9143,0.9041,0.9143,18338773.0],["1983-06-30",0.9143,0.9228,0.9143,0.9211,6062646.0],["1983-07-01",0.9252,0.9269,0.9098,0.9149,4651597.0],["1983-07-05",0.9115,0.9115,0.9013,0.9047,3576280.0],["1983-07-06",0.9047,0.9149,0.9013,0.9149,1960872.0],["1983-07-07",0.915,0.915,0.9013,0.9013,5868018.0],["1983-07-08",0.9013,0.9013,0.8842,0.8842,3542220.0],["1983-07-11",0.8876,0.8945,0.8876,0.8893,2836695.0],["1983-07-12",0.8893,0.8893,0.874,0.874,3104308.0],["1983-07-13",0.874,0.8757,0.8637,0.874,2603142.0],["1983-07-14",0.8808,0.8945,0.8808,0.8911,4685656.0],["1983-07-15",0.8911,0.8911,0.8825,0.8842,2968069.0],["1983-07-18",0.8842,0.8859,0.874,0.8774,6855753.0],["1983-07-19",0.874,0.874,0.8484,0.8535,6773036.0],["1983-07-20",0.8569,0.874,0.8569,0.874,18766954.0],["1983-07-21",0.8791,0.8945,0.8791,0.8876,14173746.0],["1983-07-22",0.8876,0.8996,0.8876,0.8911,1649468.0],["1983-07-25",0.8911,0.8979,0.8825,0.8962,6826559.0],["1983-07-26",0.9013,0.932,0.9013,0.9269,4388849.0],["1983-07-27",0.9269,0.9286,0.8979,0.9064,4802433.0],["1983-07-28",0.9047,0.9047,0.8842,0.8842,4272073.0],["1983-07-29",0.8842,0.8859,0.8535,0.8603,13657983.0],["1983-08-01",0.8603,0.874,0.8586,0.8672,7050380.0],["1983-08-02",0.8672,0.8962,0.8672,0.8774,8067309.0],["1983-08-03",0.8876,0.9115,0.8876,0.9115,4928941.0],["1983-08-04",0.9115,0.9303,0.874,0.8911,9492955.0],["1983-08-05",0.8911,0.8928,0.8672,0.8723,7152560.0],["1983-08-08",0.8706,0.8706,0.8467,0.8467,10003852.0],["1983-08-09",0.8501,0.8689,0.8501,0.8689,6520020.0],["1983-08-10",0.8689,0.8723,0.845,0.845,15146883.0],["1983-08-11",0.8467,0.8654,0.8467,0.8603,3717385.0],["1983-08-12",0.8603,0.8689,0.8467,0.8467,5615003.0],["1983-08-15",0.8467,0.8552,0.8467,0.8484,5206285.0],["1983-08-16",0.8467,0.8467,0.8279,0.8313,4958135.0],["1983-08-17",0.833,0.8603,0.833,0.8535,4885150.0],["1983-08-18",0.8535,0.8535,0.8364,0.8364,1021794.0],["1983-08-19",0.8364,0.8381,0.8194,0.8211,4807299.0],["1983-08-22",0.8211,0.8296,0.8023,0.8023,10368779.0],["1983-08-23",0.8023,0.8142,0.7972,0.8006,15628586.0],["1983-08-24",0.8006,0.8023,0.7784,0.7801,9930867.0],["1983-08-25",0.7801,0.7852,0.7647,0.7733,12616726.0],["1983-08-26",0.7733,0.7767,0.7647,0.7716,6140497.0],["1983-08-29",0.7699,0.7699,0.763,0.7664,7780233.0],["1983-08-30",0.7664,0.7835,0.7664,0.7801,4612671.0],["1983-08-31",0.7818,0.8108,0.7818,0.804,6797364.0],["1983-09-01",0.804,0.8108,0.7989,0.8057,6588140.0],["1983-09-02",0.8057,0.8125,0.7955,0.804,8918804.0],["1983-09-06",0.8091,0.8228,0.8091,0.8142,6383781.0],["1983-09-07",0.8142,0.8279,0.8108,0.8262,11244602.0],["1983-09-08",0.8262,0.8296,0.8142,0.8194,11424633.0],["1983-09-09",0.8194,0.8296,0.8125,0.8159,3722250.0],["1983-09-12",0.8159,0.8211,0.8057,0.8108,7400710.0],["1983-09-13",0.8074,0.8074,0.7972,0.8057,10728839.0],["1983-09-14",0.8057,0.8057,0.792,0.7955,8471161.0],["1983-09-15",0.7955,0.8125,0.7938,0.8125,8008920.0],["1983-09-16",0.8125,0.8501,0.8125,0.8381,4155297.0],["1983-09-19",0.8381,0.8433,0.833,0.8433,1839230.0],["1983-09-20",0.8433,0.8501,0.8381,0.8433,5284136.0],["1983-09-21",0.8415,0.8415,0.833,0.8415,5035986.0],["1983-09-22",0.8415,0.8484,0.8279,0.8279,9643791.0],["1983-09-23",0.8279,0.8296,0.8074,0.8194,6101571.0],["1983-09-26",0.8194,0.8603,0.8194,0.8535,12027978.0],["1983-09-27",0.8484,0.8484,0.8381,0.8433,3075114.0],["1983-09-28",0.845,0.8689,0.845,0.8654,7201216.0],["1983-09-29",0.8672,0.8825,0.8672,0.8672,5391181.0],["1983-09-30",0.8672,0.8689,0.8398,0.8467,11049975.0],["1983-10-03",0.8467,0.8467,0.8347,0.8433,4617537.0],["1983-10-04",0.8433,0.8484,0.8433,0.8484,5493360.0],["1983-10-05",0.8484,0.8603,0.8467,0.8603,4213685.0],["1983-10-06",0.8603,0.862,0.845,0.8569,9950329.0],["1983-10-07",0.861,0.8662,0.8559,0.861,4359655.0],["1983-10-10",0.861,0.861,0.8525,0.8576,2739382.0],["1983-10-11",0.8576,0.8593,0.837,0.837,4515357.0],["1983-10-12",0.837,0.8456,0.8353,0.8387,10699645.0],["1983-10-13",0.8387,0.849,0.837,0.8439,7911607.0],["1983-10-14",0.8525,0.8645,0.8525,0.8645,2539888.0],["1983-10-17",0.8662,0.8782,0.8662,0.8662,4247745.0],["1983-10-18",0.8662,0.8748,0.8593,0.861,6320527.0],["1983-10-19",0.861,0.8645,0.8507,0.8507,2875621.0],["1983-10-20",0.8507,0.8627,0.8456,0.8507,4398581.0],["1983-10-21",0.8507,0.8559,0.8319,0.837,7517486.0],["1983-10-24",0.837,0.837,0.8267,0.8353,4948403.0],["1983-10-25",0.8353,0.8456,0.8353,0.8353,1732184.0],["1983-10-26",0.8353,0.8422,0.8302,0.837,1527826.0],["1983-10-27",0.837,0.837,0.8267,0.8319,1104511.0],["1983-10-28",0.8319,0.837,0.825,0.8284,1050988.0],["1983-10-31",0.8284,0.8387,0.8233,0.8387,2204156.0],["1983-11-01",0.837,0.837,0.825,0.8336,2019260.0],["1983-11-02",0.8353,0.8473,0.8353,0.8439,3386518.0],["1983-11-03",0.8439,0.8507,0.8439,0.8473,1668931.0],["1983-11-04",0.8473,0.8507,0.8387,0.8507,2535023.0],["1983-11-07",0.8507,0.8645,0.8456,0.8559,2140902.0],["1983-11-08",0.8559,0.8559,0.8284,0.8284,1376989.0],["1983-11-09",0.8284,0.8302,0.7907,0.8061,11526812.0],["1983-11-10",0.7135,0.7135,0.6483,0.6483,111930258.0],["1983-11-11",0.6604,0.6844,0.6604,0.6758,56938267.0],["1983-11-14",0.6809,0.6964,0.6809,0.6912,28313431.0],["1983-11-15",0.6912,0.6981,0.6826,0.6861,10933198.0],["1983-11-16",0.6861,0.6929,0.6826,0.6895,9862747.0],["1983-11-17",0.6895,0.6964,0.6792,0.6844,9663254.0],["1983-11-18",0.6826,0.6826,0.6621,0.6706,8621997.0],["1983-11-21",0.6706,0.6826,0.6706,0.6775,10753168.0],["1983-11-22",0.6775,0.6826,0.6655,0.6724,9473492.0],["1983-11-23",0.6706,0.6706,0.6586,0.6672,13876939.0],["1983-11-25",0.6672,0.6672,0.6569,0.6621,7590471.0],["1983-11-28",0.6621,0.6706,0.6535,0.6569,11049975.0],["1983-11-29",0.6569,0.6689,0.6569,0.6672,7361784.0],["1983-11-30",0.6672,0.6724,0.6621,0.6621,7775367.0],["1983-12-01",0.6621,0.6689,0.6621,0.6672,7901875.0],["1983-12-02",0.6724,0.7272,0.6724,0.7084,28780537.0],["1983-12-05",0.7084,0.7204,0.6998,0.717,10164420.0],["1983-12-06",0.717,0.7238,0.7015,0.7067,11575469.0],["1983-12-07",0.7067,0.7152,0.7067,0.7118,5045717.0],["1983-12-08",0.7118,0.7204,0.7067,0.7067,7614800.0],["1983-12-09",0.7067,0.7135,0.6964,0.6998,4413178.0],["1983-12-12",0.7039,0.7074,0.7005,0.7039,2856158.0],["1983-12-13",0.7039,0.7126,0.7005,0.7022,3980132.0],["1983-12-14",0.7022,0.7057,0.6884,0.6919,6889812.0],["1983-12-15",0.6919,0.6936,0.6781,0.6798,19793614.0],["1983-12-16",0.6798,0.6832,0.6746,0.6798,5902078.0],["1983-12-19",0.6832,0.7022,0.6832,0.6936,8913938.0],["1983-12-20",0.6988,0.7057,0.6988,0.7022,6033452.0],["1983-12-21",0.7039,0.7143,0.7039,0.7108,4890015.0],["1983-12-22",0.7108,0.716,0.7057,0.7074,6524886.0],["1983-12-23",0.7074,0.716,0.7039,0.7143,2009529.0],["1983-12-27",0.7143,0.7143,0.7039,0.7057,3790370.0],["1983-12-28",0.7074,0.7212,0.7074,0.7212,3916878.0],["1983-12-29",0.7229,0.7333,0.7229,0.7281,7789965.0],["1983-12-30",0.7281,0.7384,0.7264,0.7281,6354587.0],["1984-01-03",0.7281,0.7367,0.7264,0.7264,4106640.0],["1984-01-04",0.7281,0.7488,0.7281,0.7315,11069437.0],["1984-01-05",0.7315,0.7419,0.7281,0.735,18786417.0],["1984-01-06",0.735,0.7367,0.7246,0.7281,5673391.0],["1984-01-09",0.7281,0.7298,0.7229,0.7281,5240345.0],["1984-01-10",0.7281,0.7281,0.6988,0.7039,10879676.0],["1984-01-11",0.7039,0.7039,0.6901,0.7022,10354181.0],["1984-01-12",0.7022,0.7177,0.7022,0.7143,11069437.0],["1984-01-13",0.7143,0.735,0.7126,0.7246,14801419.0],["1984-01-16",0.7246,0.7419,0.7246,0.7384,12543740.0],["1984-01-17",0.7384,0.7402,0.7195,0.7246,11030512.0],["1984-01-18",0.7298,0.7523,0.7298,0.7505,18757223.0],["1984-01-19",0.7505,0.7557,0.7436,0.7523,11302990.0],["1984-01-20",0.7488,0.7488,0.7281,0.7298,4194222.0],["1984-01-23",0.7298,0.7384,0.7264,0.7315,5644197.0],["1984-01-24",0.7315,0.7402,0.7264,0.7264,6101571.0],["1984-01-25",0.7264,0.735,0.7246,0.7264,4748910.0],["1984-01-26",0.7298,0.7384,0.7298,0.7315,6150228.0],["1984-01-27",0.7315,0.7454,0.7315,0.7454,3274607.0],["1984-01-30",0.7488,0.7592,0.7488,0.7592,7157425.0],["1984-01-31",0.7609,0.7816,0.7609,0.7764,30138064.0],["1984-02-01",0.7764,0.7799,0.7643,0.7661,11794425.0],["1984-02-02",0.7661,0.7695,0.7557,0.7626,5391181.0],["1984-02-03",0.7626,0.7695,0.7523,0.7574,4228282.0],["1984-02-06",0.7505,0.7505,0.7315,0.7471,9887076.0],["1984-02-07",0.7471,0.7471,0.735,0.7419,9736239.0],["1984-02-08",0.7419,0.7454,0.7212,0.7246,3912012.0],["1984-02-09",0.7246,0.7264,0.7091,0.7177,5989660.0],["1984-02-10",0.7177,0.7246,0.7143,0.7229,4194222.0],["1984-02-13",0.7229,0.7246,0.7108,0.716,3342727.0],["1984-02-14",0.716,0.716,0.6988,0.7074,8500355.0],["1984-02-15",0.7074,0.7108,0.6746,0.6746,16441156.0],["1984-02-16",0.6746,0.6936,0.6746,0.6832,6865484.0],["1984-02-17",0.6832,0.6867,0.6729,0.6729,6349721.0],["1984-02-21",0.6763,0.6901,0.6763,0.6798,7011455.0],["1984-02-22",0.6763,0.6763,0.6694,0.6729,7536949.0],["1984-02-23",0.6729,0.6884,0.6677,0.6867,9604866.0],["1984-02-24",0.6884,0.7108,0.6884,0.7074,11351647.0],["1984-02-27",0.7057,0.7057,0.6953,0.7057,3707653.0],["1984-02-28",0.7022,0.7022,0.6867,0.6901,6753573.0],["1984-02-29",0.6901,0.697,0.6867,0.6901,11721439.0],["1984-03-01",0.6901,0.7212,0.6867,0.7195,19418956.0],["1984-03-02",0.7195,0.7212,0.7091,0.716,9570806.0],["1984-03-05",0.7143,0.7143,0.6988,0.7005,4909478.0],["1984-03-06",0.7005,0.7057,0.6988,0.7005,1883021.0],["1984-03-07",0.6953,0.6953,0.6901,0.6953,4048251.0],["1984-03-08",0.6995,0.7047,0.6891,0.7012,10154688.0],["1984-03-09",0.7047,0.729,0.7047,0.7255,13959655.0],["1984-03-12",0.7255,0.7446,0.722,0.7446,18431221.0],["1984-03-13",0.7446,0.7949,0.7411,0.788,9872478.0],["1984-03-14",0.788,0.8366,0.788,0.8002,47888089.0],["1984-03-15",0.8002,0.8036,0.7863,0.7897,12670248.0],["1984-03-16",0.7897,0.8054,0.7793,0.7811,15142017.0],["1984-03-19",0.7811,0.8192,0.7672,0.8158,24552255.0],["1984-03-20",0.8158,0.8696,0.814,0.847,91528434.0],["1984-03-21",0.847,0.8817,0.847,0.88,70747086.0],["1984-03-22",0.8748,0.8748,0.8435,0.854,50457172.0],["1984-03-23",0.854,0.8939,0.8487,0.8869,48744450.0],["1984-03-26",0.8869,0.9147,0.8783,0.8869,57210745.0],["1984-03-27",0.8852,0.8852,0.8644,0.873,31592904.0],["1984-03-28",0.873,0.8887,0.8557,0.8887,42535834.0],["1984-03-29",0.8887,0.9095,0.8487,0.9026,978003.0],["1984-03-30",0.9026,0.9442,0.8939,0.9286,19628180.0],["1984-04-02",0.9251,0.9251,0.8956,0.8991,48783376.0],["1984-04-03",0.8991,0.9286,0.8921,0.9251,74445008.0],["1984-04-04",0.9251,0.9355,0.9095,0.9164,30176989.0],["1984-04-05",0.9164,0.9303,0.9095,0.9251,26800203.0],["1984-04-06",0.9251,0.9373,0.9164,0.9303,31018753.0],["1984-04-09",0.9303,0.9303,0.913,0.9199,21700963.0],["1984-04-10",0.9199,0.9321,0.9112,0.9251,35787126.0],["1984-04-11",0.9251,0.9269,0.8817,0.8904,53984795.0],["1984-04-12",0.8904,0.8991,0.8678,0.8991,69384693.0],["1984-04-13",0.8991,0.8991,0.88,0.8887,14295388.0],["1984-04-16",0.8887,0.8904,0.8644,0.8835,12397770.0],["1984-04-17",0.8835,0.8887,0.8487,0.8574,16752560.0],["1984-04-18",0.8592,0.8765,0.8592,0.8644,21355499.0],["1984-04-19",0.8644,0.8696,0.847,0.847,20951647.0],["1984-04-23",0.847,0.8505,0.8245,0.8262,21092752.0],["1984-04-24",0.8262,0.8383,0.8245,0.8297,13555803.0],["1984-04-25",0.8297,0.8748,0.821,0.8748,21822605.0],["1984-04-26",0.8748,0.9095,0.8748,0.8991,41295084.0],["1984-04-27",0.8991,0.8991,0.873,0.8852,18781551.0],["1984-04-30",0.8835,0.8835,0.8696,0.873,11677648.0],["1984-05-01",0.8783,0.9199,0.8783,0.9164,93275215.0],["1984-05-02",0.9164,0.9164,0.8956,0.9026,43163507.0],["1984-05-03",0.9026,0.906,0.8939,0.8956,11687380.0],["1984-05-04",0.8956,0.8973,0.8817,0.8887,8675520.0],["1984-05-07",0.8887,0.8991,0.8852,0.8956,4004460.0],["1984-05-08",0.8956,0.8956,0.8835,0.8869,8339787.0],["1984-05-09",0.8869,0.8921,0.88,0.8904,4817030.0],["1984-05-10",0.8904,0.8921,0.8609,0.8713,12485352.0],["1984-05-11",0.8713,0.873,0.8592,0.8713,10227674.0],["1984-05-14",0.8713,0.8973,0.8609,0.8887,10003852.0],["1984-05-15",0.8887,0.8921,0.8783,0.8835,5892347.0],["1984-05-16",0.8835,0.8921,0.8661,0.8817,21087886.0],["1984-05-17",0.8817,0.906,0.847,0.8817,35665484.0],["1984-05-18",0.88,0.88,0.8487,0.8783,77948302.0],["1984-05-21",0.8783,0.8921,0.8661,0.8713,41990877.0],["1984-05-22",0.8713,0.8817,0.8626,0.8748,50846427.0],["1984-05-23",0.88,0.9216,0.88,0.9199,95416118.0],["1984-05-24",0.9199,0.9216,0.8939,0.9078,56004055.0],["1984-05-25",0.9078,0.965,0.906,0.9512,55390978.0],["1984-05-29",0.9355,0.9355,0.8852,0.8904,44253421.0],["1984-05-30",0.8887,0.8887,0.8609,0.8748,32590370.0],["1984-05-31",0.8748,0.8817,0.8557,0.8678,35777395.0],["1984-06-01",0.8904,0.9026,0.8904,0.8921,41562696.0],["1984-06-04",0.8921,0.9164,0.8921,0.8991,28250177.0],["1984-06-05",0.8991,0.9008,0.8765,0.8921,26965636.0],["1984-06-06",0.8921,0.9078,0.8609,0.8991,76882717.0],["1984-06-07",0.9033,0.9137,0.8858,0.9068,64772022.0],["1984-06-08",0.9068,0.9329,0.8928,0.8928,51075114.0],["1984-06-11",0.8928,0.8928,0.7568,0.7568,72537658.0],["1984-06-12",0.7149,0.7149,0.6766,0.708,149425241.0],["1984-06-13",0.708,0.7132,0.6836,0.6836,42341206.0],["1984-06-14",0.6836,0.6958,0.6661,0.6818,32712012.0],["1984-06-15",0.6818,0.6905,0.6748,0.6905,17287785.0],["1984-06-18",0.6905,0.6992,0.6783,0.6905,30322960.0],["1984-06-19",0.6905,0.6923,0.6783,0.6836,9035580.0],["1984-06-20",0.6836,0.6836,0.6644,0.6836,15351242.0],["1984-06-21",0.6836,0.6923,0.6766,0.6818,11721439.0],["1984-06-22",0.6818,0.701,0.6783,0.6958,16426559.0],["1984-06-25",0.6679,0.6679,0.6452,0.6469,35188647.0],["1984-06-26",0.6504,0.6591,0.6504,0.6539,26187126.0],["1984-06-27",0.6539,0.6626,0.6522,0.6574,14159149.0],["1984-06-28",0.6574,0.6644,0.6469,0.6504,13555803.0],["1984-06-29",0.6522,0.6609,0.6522,0.6609,12407501.0],["1984-07-02",0.6574,0.6574,0.6434,0.6452,23452610.0],["1984-07-03",0.6452,0.6452,0.6312,0.6365,14003447.0],["1984-07-05",0.6365,0.6469,0.6347,0.6417,22221591.0],["1984-07-06",0.6417,0.6417,0.6347,0.6417,10324987.0],["1984-07-09",0.6417,0.6557,0.6347,0.6557,10782362.0],["1984-07-10",0.6557,0.6661,0.6522,0.6644,11327319.0],["1984-07-11",0.6644,0.6679,0.6591,0.6661,6549214.0],["1984-07-12",0.6661,0.6713,0.6609,0.6696,7536949.0],["1984-07-13",0.6696,0.7219,0.6696,0.7219,29383882.0],["1984-07-16",0.7149,0.7149,0.6905,0.7045,26566650.0],["1984-07-17",0.7045,0.7585,0.6992,0.7376,47459909.0],["1984-07-18",0.7498,0.7725,0.7498,0.7585,43815509.0],["1984-07-19",0.7585,0.7585,0.7446,0.7463,14781956.0],["1984-07-20",0.7428,0.7428,0.7115,0.7324,26493664.0],["1984-07-23",0.7324,0.7551,0.7219,0.7533,18912924.0],["1984-07-24",0.7533,0.7551,0.7341,0.7411,8432235.0],["1984-07-25",0.7446,0.7638,0.7446,0.7585,12431830.0],["1984-07-26",0.7603,0.7742,0.7603,0.7603,12426964.0],["1984-07-27",0.7603,0.7655,0.7359,0.7516,8403041.0],["1984-07-30",0.7516,0.762,0.7481,0.7498,3970400.0],["1984-07-31",0.7498,0.7568,0.7359,0.7359,5897212.0],["1984-08-01",0.7394,0.7673,0.7394,0.7673,17180740.0],["1984-08-02",0.7673,0.7777,0.7551,0.7742,11925798.0],["1984-08-03",0.7742,0.7899,0.7655,0.7882,16110289.0],["1984-08-06",0.7882,0.7899,0.7742,0.7777,11468424.0],["1984-08-07",0.7777,0.7899,0.7707,0.7777,9736239.0],["1984-08-08",0.7777,0.7882,0.7777,0.7795,6894678.0],["1984-08-09",0.7795,0.7864,0.7777,0.7812,4953269.0],["1984-08-10",0.7812,0.7882,0.7812,0.7812,8359250.0],["1984-08-13",0.7812,0.7812,0.7638,0.7812,6393512.0],["1984-08-14",0.7777,0.7777,0.7673,0.7707,7463964.0],["1984-08-15",0.7742,0.8021,0.7742,0.7847,12660517.0],["1984-08-16",0.7847,0.8039,0.7847,0.8021,8500355.0],["1984-08-17",0.8021,0.8213,0.7934,0.8039,11512215.0],["1984-08-20",0.8039,0.8161,0.8039,0.8039,14373239.0],["1984-08-21",0.8039,0.8074,0.7969,0.8004,8889610.0],["1984-08-22",0.8004,0.8056,0.783,0.7882,6690319.0],["1984-08-23",0.7882,0.8021,0.783,0.7969,8441967.0],["1984-08-24",0.7969,0.8039,0.7847,0.7899,5697719.0],["1984-08-27",0.7882,0.7882,0.7707,0.7864,8130563.0],["1984-08-28",0.7777,0.7777,0.769,0.7742,2277141.0],["1984-08-29",0.776,0.783,0.776,0.7795,6013989.0],["1984-08-30",0.7795,0.7864,0.7795,0.783,4700253.0],["1984-08-31",0.783,0.7899,0.7812,0.7864,2452306.0],["1984-09-04",0.7864,0.7864,0.7812,0.7847,2101977.0],["1984-09-05",0.7847,0.7847,0.7795,0.7847,3576280.0],["1984-09-06",0.7864,0.8074,0.7864,0.7917,11682514.0],["1984-09-07",0.7917,0.8109,0.7864,0.8039,21511201.0],["1984-09-10",0.8039,0.8074,0.7969,0.7986,4272073.0],["1984-09-11",0.7986,0.8388,0.7882,0.837,19803345.0],["1984-09-12",0.8353,0.8353,0.8213,0.8231,15039838.0],["1984-09-13",0.8273,0.8273,0.822,0.8238,6048049.0],["1984-09-14",0.8238,0.8886,0.8238,0.8781,24746883.0],["1984-09-17",0.8781,0.9044,0.8658,0.8921,21968576.0],["1984-09-18",0.8886,0.8886,0.8623,0.8693,25408616.0],["1984-09-19",0.8693,0.8974,0.8693,0.8833,23759149.0],["1984-09-20",0.8833,0.8921,0.8711,0.8798,13434161.0],["1984-09-21",0.8798,0.8939,0.8693,0.8939,10519615.0],["1984-09-24",0.8798,0.8798,0.8238,0.8448,24897719.0],["1984-09-25",0.8448,0.85,0.8308,0.8395,10743436.0],["1984-09-26",0.8395,0.8465,0.815,0.8185,8359250.0],["1984-09-27",0.8203,0.829,0.8203,0.8255,3795236.0],["1984-09-28",0.8255,0.8343,0.8255,0.8255,6695185.0],["1984-10-01",0.8185,0.8185,0.7957,0.7957,7133097.0],["1984-10-02",0.7957,0.8413,0.7922,0.8132,13959655.0],["1984-10-03",0.8132,0.8395,0.7957,0.8308,22236189.0],["1984-10-04",0.8308,0.8553,0.7642,0.7729,205867207.0],["1984-10-05",0.7729,0.7782,0.7519,0.7642,21666903.0],["1984-10-08",0.7642,0.7799,0.7642,0.7799,8398175.0],["1984-10-09",0.7834,0.8045,0.7834,0.8045,14397567.0],["1984-10-10",0.8045,0.8185,0.8045,0.8132,16197871.0],["1984-10-11",0.8132,0.8185,0.8132,0.8132,7702382.0],["1984-10-12",0.8132,0.8238,0.8097,0.815,7016320.0],["1984-10-15",0.815,0.829,0.8132,0.8255,5585808.0],["1984-10-16",0.8255,0.8325,0.822,0.8238,3727116.0],["1984-10-17",0.8238,0.8255,0.8132,0.8203,3921744.0],["1984-10-18",0.8203,0.8308,0.8185,0.8273,5298733.0],["1984-10-19",0.8273,0.8343,0.801,0.8097,8641460.0],["1984-10-22",0.8097,0.8097,0.8027,0.808,5858287.0],["1984-10-23",0.808,0.8203,0.8045,0.8167,8067309.0],["1984-10-24",0.8185,0.8255,0.8185,0.8238,4359655.0],["1984-10-25",0.822,0.822,0.8097,0.8097,4709985.0],["1984-10-26",0.8097,0.8115,0.8027,0.8115,3931475.0],["1984-10-29",0.8115,0.8115,0.7992,0.8027,6437304.0],["1984-10-30",0.8027,0.808,0.8027,0.8062,5571211.0],["1984-10-31",0.8062,0.808,0.801,0.8027,2671262.0],["1984-11-01",0.8027,0.808,0.7992,0.7992,2573948.0],["1984-11-02",0.7992,0.7992,0.7887,0.794,2418246.0],["1984-11-05",0.794,0.7975,0.7887,0.794,2262544.0],["1984-11-06",0.794,0.7992,0.794,0.7992,3435175.0],["1984-11-07",0.7992,0.8045,0.7957,0.801,2622605.0],["1984-11-08",0.808,0.8238,0.808,0.8115,7094171.0],["1984-11-09",0.8115,0.8185,0.808,0.8167,4744045.0],["1984-11-12",0.8167,0.8203,0.815,0.8185,1304004.0],["1984-11-13",0.8185,0.8185,0.8097,0.8097,2097111.0],["1984-11-14",0.8097,0.8185,0.8097,0.8185,3138368.0],["1984-11-15",0.8185,0.8185,0.8115,0.8167,4291536.0],["1984-11-16",0.8167,0.8185,0.8115,0.8167,1965737.0],["1984-11-19",0.8132,0.8132,0.8062,0.808,2617739.0],["1984-11-20",0.808,0.808,0.7957,0.7975,3070248.0],["1984-11-21",0.7975,0.7975,0.7887,0.7957,5186822.0],["1984-11-23",0.7957,0.801,0.794,0.801,3201622.0],["1984-11-26",0.801,0.8167,0.801,0.8115,4612671.0],["1984-11-27",0.8115,0.815,0.8062,0.8097,1401318.0],["1984-11-28",0.8167,0.8343,0.8167,0.8273,10626660.0],["1984-11-29",0.8273,0.829,0.8203,0.822,3761176.0],["1984-11-30",0.822,0.8238,0.8167,0.822,3882818.0],["1984-12-03",0.822,0.822,0.8115,0.8185,3303801.0],["1984-12-04",0.8227,0.8227,0.8104,0.8122,4607805.0],["1984-12-05",0.8122,0.8122,0.7981,0.8069,6091840.0],["1984-12-06",0.8069,0.8086,0.8033,0.8069,5624734.0],["1984-12-07",0.8069,0.8122,0.8069,0.8104,3663862.0],["1984-12-10",0.8104,0.8122,0.8033,0.8069,3858490.0],["1984-12-11",0.8069,0.8139,0.8069,0.8122,2997263.0],["1984-12-12",0.8122,0.8157,0.8104,0.8104,1717587.0],["1984-12-13",0.8104,0.8174,0.8104,0.8157,2471769.0],["1984-12-14",0.8157,0.8245,0.8157,0.8245,4739179.0],["1984-12-17",0.8245,0.828,0.8192,0.828,3323264.0],["1984-12-18",0.828,0.8527,0.828,0.8527,66805879.0],["1984-12-19",0.8527,0.8544,0.8509,0.8527,6558946.0],["1984-12-20",0.8527,0.8562,0.8474,0.8492,4782970.0],["1984-12-21",0.8492,0.858,0.8492,0.8527,3537354.0],["1984-12-24",0.8562,0.8615,0.8562,0.8562,2822098.0],["1984-12-26",0.8562,0.8562,0.8527,0.8544,1041257.0],["1984-12-27",0.8544,0.8544,0.8492,0.8544,2306336.0],["1984-12-28",0.8544,0.8562,0.8509,0.8527,3172428.0],["1984-12-31",0.8527,0.8562,0.8439,0.8439,4554283.0],["1985-01-02",0.8456,0.8492,0.8456,0.8474,1707856.0],["1985-01-03",0.8456,0.8456,0.8386,0.8403,11901470.0],["1985-01-04",0.8386,0.8386,0.8351,0.8368,3323264.0],["1985-01-07",0.8403,0.8527,0.8403,0.8474,3381652.0],["1985-01-08",0.8474,0.8544,0.8439,0.8527,2997263.0],["1985-01-09",0.8562,0.8703,0.8562,0.8668,9444298.0],["1985-01-10",0.8668,0.8897,0.8668,0.8879,13273594.0],["1985-01-11",0.8879,0.8932,0.8862,0.8914,9784896.0],["1985-01-14",0.8914,0.9161,0.8879,0.9161,11950127.0],["1985-01-15",0.9161,0.9161,0.8914,0.902,10563406.0],["1985-01-16",0.902,0.9161,0.902,0.9108,25661632.0],["1985-01-17",0.9108,0.9337,0.9108,0.9284,17404562.0],["1985-01-18",0.9284,0.9425,0.9267,0.9337,17156412.0],["1985-01-21",0.9337,0.9619,0.9302,0.9601,22786011.0],["1985-01-22",0.9601,0.9919,0.9584,0.9707,28775672.0],["1985-01-23",0.9707,1.0007,0.9619,1.0007,12037709.0],["1985-01-24",1.0007,1.0077,0.983,0.983,23204460.0],["1985-01-25",0.983,0.9866,0.976,0.9795,7245008.0],["1985-01-28",0.9795,0.9883,0.9778,0.9813,3002129.0],["1985-01-29",0.9848,1.0007,0.9848,0.9989,5254942.0],["1985-01-30",1.0042,1.0429,1.0042,1.0359,24206792.0],["1985-01-31",1.0359,1.0588,1.0324,1.0482,12996249.0],["1985-02-01",1.0482,1.0482,1.0341,1.0359,7634263.0],["1985-02-04",1.0359,1.0465,1.0306,1.0429,3503294.0],["1985-02-05",1.0465,1.0606,1.0465,1.0535,9327522.0],["1985-02-06",1.0535,1.0623,1.0482,1.05,8714445.0],["1985-02-07",1.0535,1.0694,1.0535,1.0623,11264065.0],["1985-02-08",1.0623,1.0782,1.0588,1.0694,3639534.0],["1985-02-11",1.0694,1.0694,1.0553,1.0676,9142625.0],["1985-02-12",1.0658,1.0658,1.057,1.0623,2812367.0],["1985-02-13",1.0623,1.087,1.0623,1.0799,6364318.0],["1985-02-14",1.0923,1.124,1.0923,1.124,9273999.0],["1985-02-15",1.124,1.1434,1.094,1.1064,14110492.0],["1985-02-19",1.1064,1.1117,1.0923,1.1046,6140497.0],["1985-02-20",1.0993,1.0993,1.0817,1.0905,4982463.0],["1985-02-21",1.0764,1.0764,1.0711,1.0764,13278459.0],["1985-02-22",1.0764,1.0782,1.0694,1.0782,6023720.0],["1985-02-25",1.0782,1.0799,1.0747,1.0782,5347390.0],["1985-02-26",1.0782,1.0993,1.0782,1.094,9502686.0],["1985-02-27",1.094,1.1028,1.0923,1.094,4009326.0],["1985-02-28",1.094,1.0976,1.087,1.0976,3843893.0],["1985-03-01",1.0976,1.1046,1.0747,1.0782,7303396.0],["1985-03-04",1.0782,1.0887,1.0782,1.087,7546680.0],["1985-03-05",1.0912,1.0912,1.0806,1.0859,5113837.0],["1985-03-06",1.0859,1.0859,1.0735,1.0789,7356918.0],["1985-03-07",1.0753,1.0753,1.0541,1.0665,6354587.0],["1985-03-08",1.0612,1.0612,1.047,1.0594,4048251.0],["1985-03-11",1.0541,1.0541,1.0417,1.0506,3863355.0],["1985-03-12",1.0506,1.0806,1.047,1.0771,5099240.0],["1985-03-13",1.0771,1.0877,1.0718,1.0842,2880487.0],["1985-03-14",1.0842,1.0859,1.0771,1.0824,754181.0],["1985-03-15",1.0824,1.0859,1.0682,1.0859,3410846.0],["1985-03-18",1.0859,1.0948,1.0806,1.0912,3610340.0],["1985-03-19",1.0983,1.1319,1.0983,1.1301,5478763.0],["1985-03-20",1.1301,1.1301,1.1107,1.1248,6670857.0],["1985-03-21",1.1248,1.1301,1.1195,1.1248,1917081.0],["1985-03-22",1.1248,1.1354,1.1213,1.1319,3595743.0],["1985-03-25",1.1319,1.1319,1.1248,1.1319,3070248.0],["1985-03-26",1.1319,1.1319,1.1142,1.1284,3532489.0],["1985-03-27",1.1266,1.1266,1.1125,1.1195,2423112.0],["1985-03-28",1.1178,1.1178,1.0983,1.1036,3386518.0],["1985-03-29",1.1036,1.1231,1.0859,1.1142,14188343.0],["1985-04-01",1.1072,1.1072,1.0859,1.0948,2982666.0],["1985-04-02",1.0948,1.1001,1.0877,1.0912,4685656.0],["1985-04-03",1.0895,1.0895,1.0789,1.0806,4101774.0],["1985-04-04",1.0806,1.0895,1.0789,1.0895,1576483.0],["1985-04-08",1.0895,1.1213,1.0895,1.1213,4719716.0],["1985-04-09",1.1213,1.1337,1.1178,1.1248,4719716.0],["1985-04-10",1.1231,1.1231,1.1072,1.1142,3216219.0],["1985-04-11",1.1142,1.1178,1.1107,1.1125,2101977.0],["1985-04-12",1.1125,1.1266,1.1072,1.1266,3055651.0],["1985-04-15",1.1266,1.1301,1.1178,1.1284,3658996.0],["1985-04-16",1.1284,1.139,1.1248,1.1319,4817030.0],["1985-04-17",1.1319,1.1337,1.1266,1.1337,1425646.0],["1985-04-18",1.1337,1.139,1.1213,1.1266,5128434.0],["1985-04-19",1.1266,1.1319,1.1231,1.1319,1420781.0],["1985-04-22",1.1284,1.1284,1.1213,1.1248,2442575.0],["1985-04-23",1.1248,1.1266,1.1107,1.1231,2909681.0],["1985-04-24",1.1231,1.1248,1.1142,1.1178,5021389.0],["1985-04-25",1.1178,1.1178,1.1125,1.1178,3566548.0],["1985-04-26",1.1178,1.1178,1.1036,1.1054,1226153.0],["1985-04-29",1.1036,1.1036,1.0859,1.093,1615408.0],["1985-04-30",1.0877,1.0877,1.0771,1.0842,3863355.0],["1985-05-01",1.0824,1.0824,1.0594,1.0594,2817233.0],["1985-05-02",1.0594,1.0824,1.0523,1.0789,7040649.0],["1985-05-03",1.0789,1.093,1.0718,1.0895,3863355.0],["1985-05-06",1.0895,1.1001,1.0859,1.0859,1644602.0],["1985-05-07",1.0859,1.0895,1.0753,1.0877,5795033.0],["1985-05-08",1.0877,1.0948,1.0842,1.0948,2934009.0],["1985-05-09",1.0948,1.1178,1.093,1.1178,3303801.0],["1985-05-10",1.1178,1.1425,1.116,1.1408,12008515.0],["1985-05-13",1.1372,1.1372,1.1231,1.1284,3367055.0],["1985-05-14",1.1266,1.1266,1.1089,1.1089,4987329.0],["1985-05-15",1.1089,1.1284,1.1072,1.1231,7371515.0],["1985-05-16",1.1231,1.1301,1.1213,1.1301,2943740.0],["1985-05-17",1.1301,1.162,1.1284,1.1567,14387836.0],["1985-05-20",1.1602,1.185,1.1602,1.1814,9468626.0],["1985-05-21",1.1814,1.192,1.1761,1.1867,10952661.0],["1985-05-22",1.1814,1.1814,1.1673,1.1744,6700051.0],["1985-05-23",1.1744,1.1814,1.1726,1.1744,3746579.0],["1985-05-24",1.1744,1.1761,1.1673,1.1744,2875621.0],["1985-05-28",1.1744,1.1761,1.1655,1.1761,2549620.0],["1985-05-29",1.1761,1.1991,1.1691,1.1991,9454029.0],["1985-05-30",1.214,1.2744,1.214,1.2726,21014901.0],["1985-05-31",1.2495,1.2495,1.2282,1.2353,11015915.0],["1985-06-03",1.2353,1.2371,1.2247,1.2282,2642068.0],["1985-06-04",1.2282,1.2424,1.2247,1.2389,3517892.0],["1985-06-05",1.2353,1.2353,1.2265,1.2282,2067917.0],["1985-06-06",1.2282,1.23,1.2229,1.23,1381855.0],["1985-06-07",1.23,1.2353,1.2229,1.2318,3118905.0],["1985-06-10",1.2318,1.2336,1.2247,1.2336,3128637.0],["1985-06-11",1.2336,1.2424,1.23,1.2407,4992195.0],["1985-06-12",1.2407,1.285,1.2318,1.2779,11035378.0],["1985-06-13",1.2708,1.2708,1.2371,1.2442,7439635.0],["1985-06-14",1.2442,1.2495,1.2371,1.2442,6159959.0],["1985-06-17",1.2442,1.2637,1.2371,1.2637,6627065.0],["1985-06-18",1.2637,1.2779,1.2548,1.269,8456564.0],["1985-06-19",1.269,1.2832,1.2531,1.2549,9016118.0],["1985-06-20",1.2566,1.269,1.2566,1.2673,3649265.0],["1985-06-21",1.2673,1.2832,1.2655,1.2761,4943538.0],["1985-06-24",1.2761,1.3081,1.269,1.3045,7639128.0],["1985-06-25",1.3045,1.3205,1.3028,1.3205,9887076.0],["1985-06-26",1.3205,1.3329,1.3116,1.3241,4096908.0],["1985-06-27",1.3294,1.3489,1.3294,1.3454,7172022.0],["1985-06-28",1.3454,1.3489,1.3312,1.3329,5838824.0],["1985-07-01",1.3329,1.3329,1.3081,1.3223,4607805.0],["1985-07-02",1.3223,1.3223,1.3063,1.3116,3006994.0],["1985-07-03",1.3099,1.3099,1.301,1.3063,2427978.0],["1985-07-05",1.3063,1.3063,1.2992,1.3028,6062646.0],["1985-07-08",1.2992,1.2992,1.2832,1.2886,3649265.0],["1985-07-09",1.2761,1.2761,1.2531,1.2549,9604866.0],["1985-07-10",1.2548,1.2655,1.2158,1.2353,13156817.0],["1985-07-11",1.2353,1.2566,1.2353,1.2566,6811961.0],["1985-07-12",1.2566,1.2637,1.246,1.246,11064572.0],["1985-07-15",1.246,1.246,1.2371,1.246,2914546.0],["1985-07-16",1.246,1.269,1.246,1.269,7590471.0],["1985-07-17",1.269,1.2815,1.2655,1.2779,5668525.0],["1985-07-18",1.2726,1.2726,1.2637,1.2708,4748910.0],["1985-07-19",1.2744,1.285,1.2744,1.2779,12855144.0],["1985-07-22",1.2779,1.2815,1.2726,1.2779,5624734.0],["1985-07-23",1.2779,1.285,1.246,1.2513,16382767.0],["1985-07-24",1.2495,1.2495,1.23,1.2318,9225342.0],["1985-07-25",1.2318,1.246,1.214,1.2424,6646528.0],["1985-07-26",1.2424,1.2531,1.2336,1.2531,4038520.0],["1985-07-29",1.2442,1.2442,1.2318,1.2407,2598277.0],["1985-07-30",1.2353,1.2353,1.2282,1.2353,3498429.0],["1985-07-31",1.2353,1.2389,1.2318,1.2371,3702788.0],["1985-08-01",1.2566,1.285,1.2566,1.2815,14519209.0],["1985-08-02",1.2815,1.3028,1.2779,1.2868,7288799.0],["1985-08-05",1.2868,1.2903,1.2779,1.2815,7473695.0],["1985-08-06",1.2797,1.2797,1.2708,1.2779,6228079.0],["1985-08-07",1.2779,1.2779,1.2602,1.269,5167359.0],["1985-08-08",1.269,1.2726,1.2619,1.2673,5809630.0],["1985-08-09",1.2655,1.2655,1.2602,1.2655,943943.0],["1985-08-12",1.2619,1.2619,1.2495,1.2549,5284136.0],["1985-08-13",1.2478,1.2478,1.2407,1.2424,1542423.0],["1985-08-14",1.2424,1.2602,1.2407,1.2584,4272073.0],["1985-08-15",1.2584,1.2619,1.2513,1.2531,1887886.0],["1985-08-16",1.2531,1.2602,1.2495,1.2495,3079980.0],["1985-08-19",1.2495,1.2602,1.2495,1.2602,2471769.0],["1985-08-20",1.2619,1.2761,1.2619,1.269,1994932.0],["1985-08-21",1.269,1.2761,1.2407,1.2673,3041054.0],["1985-08-22",1.2637,1.2637,1.2513,1.2566,3187025.0],["1985-08-23",1.2566,1.2566,1.2495,1.2566,2622605.0],["1985-08-26",1.2566,1.2637,1.2495,1.2531,2160365.0],["1985-08-27",1.2513,1.2513,1.2442,1.246,2330664.0],["1985-08-28",1.246,1.2637,1.246,1.2619,2671262.0],["1985-08-29",1.2619,1.2726,1.2602,1.2708,3469235.0],["1985-08-30",1.2708,1.2726,1.2637,1.269,2233350.0],["1985-09-03",1.269,1.269,1.2513,1.2531,1576483.0],["1985-09-04",1.2478,1.2478,1.2424,1.246,1289407.0],["1985-09-05",1.246,1.2478,1.2424,1.246,1474303.0],["1985-09-06",1.246,1.2531,1.2442,1.2531,3021591.0],["1985-09-09",1.2531,1.2531,1.2478,1.2513,2038723.0],["1985-09-10",1.2556,1.2698,1.2502,1.252,18985910.0],["1985-09-11",1.252,1.252,1.2431,1.2449,3313533.0],["1985-09-12",1.2395,1.2395,1.1986,1.2004,5629600.0],["1985-09-13",1.2004,1.2093,1.1826,1.1986,8802027.0],["1985-09-16",1.1826,1.1826,1.1665,1.1737,6597871.0],["1985-09-17",1.179,1.1932,1.179,1.1879,5123568.0],["1985-09-18",1.1915,1.2039,1.1915,1.2004,6315661.0],["1985-09-19",1.2039,1.2164,1.2039,1.2164,3892549.0],["1985-09-20",1.2164,1.22,1.2111,1.2182,6257273.0],["1985-09-23",1.2235,1.236,1.2235,1.236,2831830.0],["1985-09-24",1.236,1.236,1.22,1.2217,2092245.0],["1985-09-25",1.2217,1.2235,1.2182,1.22,1143436.0],["1985-09-26",1.2164,1.2164,1.1986,1.2004,6738976.0],["1985-09-30",1.2004,1.2039,1.1861,1.195,2500963.0],["1985-10-01",1.1879,1.1879,1.1808,1.1843,1338064.0],["1985-10-02",1.1843,1.2128,1.1826,1.2057,3328130.0],["1985-10-03",1.2057,1.2449,1.2057,1.2378,3970400.0],["1985-10-04",1.236,1.236,1.2182,1.2182,3201622.0],["1985-10-07",1.2182,1.2306,1.2146,1.2271,4427775.0],["1985-10-08",1.2271,1.2289,1.2146,1.2182,4247745.0],["1985-10-09",1.22,1.2289,1.22,1.2289,3352458.0],["1985-10-10",1.2289,1.2431,1.2235,1.2431,5361987.0],["1985-10-11",1.2431,1.2609,1.2413,1.2609,7337456.0],["1985-10-14",1.2609,1.2787,1.2609,1.2769,6257273.0],["1985-10-15",1.2769,1.2805,1.2663,1.268,8081906.0],["1985-10-16",1.2698,1.2769,1.2698,1.2769,4607805.0],["1985-10-17",1.2769,1.293,1.2698,1.2823,6534617.0],["1985-10-18",1.2823,1.2912,1.2787,1.2841,5289002.0],["1985-10-21",1.2823,1.2823,1.2752,1.2752,1936543.0],["1985-10-22",1.2752,1.2787,1.2716,1.2716,2826964.0],["1985-10-23",1.2716,1.2769,1.2645,1.2734,3931475.0],["1985-10-24",1.2734,1.2805,1.268,1.268,3975266.0],["1985-10-25",1.268,1.268,1.2574,1.2591,1085048.0],["1985-10-28",1.2591,1.2627,1.2467,1.252,3503294.0],["1985-10-29",1.2556,1.268,1.2556,1.2663,4554283.0],["1985-10-30",1.2663,1.2716,1.2609,1.268,1960872.0],["1985-10-31",1.268,1.3108,1.2663,1.3108,4651597.0],["1985-11-01",1.3108,1.3215,1.3072,1.3108,6919007.0],["1985-11-04",1.3108,1.3108,1.3001,1.3037,1269944.0],["1985-11-05",1.3072,1.3215,1.3072,1.3161,2909681.0],["1985-11-06",1.3161,1.3304,1.3126,1.325,5780436.0],["1985-11-07",1.325,1.3375,1.3179,1.3215,2174962.0],["1985-11-08",1.3215,1.3339,1.3179,1.325,3211353.0],["1985-11-11",1.325,1.3696,1.325,1.3678,7994323.0],["1985-11-12",1.3678,1.3998,1.3642,1.3927,9123163.0],["1985-11-13",1.3927,1.3927,1.3624,1.3624,5931272.0],["1985-11-14",1.366,1.3909,1.366,1.3909,7094171.0],["1985-11-15",1.3909,1.3945,1.3838,1.3838,2189559.0],["1985-11-18",1.382,1.382,1.366,1.3696,2788039.0],["1985-11-19",1.3696,1.3749,1.3607,1.3624,2622605.0],["1985-11-20",1.3624,1.3642,1.3535,1.3607,1702990.0],["1985-11-21",1.3607,1.3785,1.3607,1.3713,7741308.0],["1985-11-22",1.3731,1.3963,1.3731,1.3945,2462038.0],["1985-11-25",1.3945,1.3963,1.3678,1.3713,1766244.0],["1985-11-26",1.3713,1.3749,1.3607,1.3749,1620274.0],["1985-11-27",1.3802,1.4105,1.3802,1.3998,5668525.0],["1985-11-29",1.3998,1.4176,1.3998,1.4105,4471566.0],["1985-12-02",1.407,1.407,1.3856,1.3874,987734.0],["1985-12-03",1.3874,1.3909,1.3749,1.3838,4495895.0],["1985-12-04",1.3927,1.4497,1.3927,1.4461,7892144.0],["1985-12-05",1.4461,1.4568,1.4426,1.455,17117486.0],["1985-12-06",1.455,1.455,1.4444,1.4533,3654131.0],["1985-12-09",1.4575,1.4826,1.4522,1.4826,6938469.0],["1985-12-10",1.4843,1.5433,1.4843,1.5344,7016320.0],["1985-12-11",1.5344,1.5486,1.529,1.5344,7186619.0],["1985-12-12",1.5344,1.5344,1.5111,1.5165,4354790.0],["1985-12-13",1.5165,1.5433,1.5111,1.5379,17574861.0],["1985-12-16",1.5379,1.6004,1.5361,1.5897,8495489.0],["1985-12-17",1.5897,1.5897,1.5647,1.5683,7405575.0],["1985-12-18",1.5683,1.5701,1.5504,1.554,3011860.0],["1985-12-19",1.554,1.5737,1.5522,1.5737,10597466.0],["1985-12-20",1.5754,1.679,1.5754,1.6219,13993715.0],["1985-12-23",1.6165,1.6165,1.5987,1.6076,3629802.0],["1985-12-24",1.6076,1.6076,1.5719,1.5808,3907146.0],["1985-12-26",1.5808,1.5826,1.5415,1.5719,6909275.0],["1985-12-27",1.5719,1.5897,1.5719,1.5844,3478966.0],["1985-12-30",1.5826,1.5826,1.5719,1.5826,1839230.0],["1985-12-31",1.5862,1.6219,1.5862,1.6129,4753776.0],["1986-01-02",1.6129,1.629,1.6058,1.6094,6354587.0],["1986-01-03",1.6094,1.6219,1.604,1.6219,11721439.0],["1986-01-06",1.6219,1.6487,1.6201,1.6433,4466700.0],["1986-01-07",1.6522,1.7058,1.6522,1.7058,4919209.0],["1986-01-08",1.7058,1.7183,1.679,1.6862,5162494.0],["1986-01-09",1.6862,1.6862,1.629,1.6344,9303193.0],["1986-01-10",1.6344,1.6505,1.6219,1.6362,4388849.0],["1986-01-13",1.6362,1.7148,1.6362,1.7148,5138165.0],["1986-01-14",1.7148,1.7755,1.7058,1.7541,22085352.0],["1986-01-15",1.7541,1.7683,1.7326,1.7398,10397973.0],["1986-01-16",1.7398,1.7416,1.7148,1.7148,6267005.0],["1986-01-17",1.7148,1.7362,1.7094,1.7362,7381247.0],["1986-01-20",1.7362,1.7362,1.7112,1.7201,3756310.0],["1986-01-21",1.7201,1.7255,1.654,1.6755,7692651.0],["1986-01-22",1.6755,1.6933,1.6647,1.6647,4296401.0],["1986-01-23",1.6594,1.6594,1.6397,1.6505,12358844.0],["1986-01-24",1.6522,1.6755,1.6522,1.6755,8996655.0],["1986-01-27",1.6862,1.7005,1.6862,1.6898,4607805.0],["1986-01-28",1.6898,1.6969,1.6862,1.6933,2393918.0],["1986-01-29",1.6933,1.6969,1.688,1.6898,5663659.0],["1986-01-30",1.6898,1.6915,1.6647,1.6701,22226457.0],["1986-01-31",1.6701,1.7005,1.6647,1.6898,31991891.0],["1986-02-03",1.6898,1.7076,1.688,1.7023,10432032.0],["1986-02-04",1.7023,1.7183,1.7005,1.704,11774962.0],["1986-02-05",1.704,1.7094,1.6576,1.6808,12212874.0],["1986-02-06",1.6808,1.6933,1.6755,1.6844,6583274.0],["1986-02-07",1.6844,1.7023,1.6701,1.7023,4320730.0],["1986-02-10",1.7148,1.7648,1.7148,1.763,12388039.0],["1986-02-11",1.7683,1.7969,1.7683,1.7844,13541206.0],["1986-02-12",1.7862,1.8273,1.7862,1.8112,10135226.0],["1986-02-13",1.8112,1.8469,1.8041,1.8469,7556412.0],["1986-02-14",1.8469,1.8577,1.8362,1.8452,6690319.0],["1986-02-18",1.8452,1.8559,1.8291,1.8452,5303599.0],["1986-02-19",1.8434,1.8434,1.8023,1.8059,9030715.0],["1986-02-20",1.8059,1.8059,1.7576,1.7951,8159757.0],["1986-02-21",1.7969,1.8219,1.7969,1.8201,5177091.0],["1986-02-24",1.8202,1.8505,1.8184,1.8434,3688191.0],["1986-02-25",1.8434,1.8898,1.8434,1.872,5858287.0],["1986-02-26",1.8719,1.8845,1.8594,1.8827,5303599.0],["1986-02-27",1.8827,1.9416,1.8719,1.938,6485960.0],["1986-02-28",1.938,2.022,1.938,1.9898,10115763.0],["1986-03-03",1.9898,1.9898,1.9505,1.9881,7459098.0],["1986-03-04",1.9881,2.0791,1.9845,2.0506,6807096.0],["1986-03-05",2.0416,2.0416,1.9863,2.0381,8758236.0],["1986-03-06",2.0791,2.0791,2.0148,2.0434,8114749.0],["1986-03-07",2.0434,2.0506,2.0077,2.022,5194121.0],["1986-03-10",2.0148,2.0148,1.972,2.0006,5748809.0],["1986-03-11",2.0006,2.0006,1.9148,1.9148,25277243.0],["1986-03-12",1.9409,2.0053,1.9409,1.991,13623923.0],["1986-03-13",1.991,2.034,1.991,2.0268,6985910.0],["1986-03-14",2.0268,2.0555,1.9982,2.0412,8220578.0],["1986-03-17",2.034,2.034,1.9624,1.9839,3685758.0],["1986-03-18",1.9767,1.9767,1.948,1.9695,4248961.0],["1986-03-19",1.9767,2.0053,1.9767,2.0053,3150532.0],["1986-03-20",2.0053,2.0268,1.9982,2.0268,3804967.0],["1986-03-21",2.0268,2.0268,1.9481,1.9624,5342524.0],["1986-03-24",1.9695,2.0125,1.9695,2.0053,5330360.0],["1986-03-25",2.0053,2.0412,1.991,2.0197,6392296.0],["1986-03-26",2.0197,2.1486,2.0197,2.1199,5843690.0],["1986-03-27",2.1199,2.1772,2.1199,2.1486,6361885.0],["1986-03-31",2.1486,2.1557,2.1271,2.1486,4290319.0],["1986-04-01",2.1486,2.1629,2.0913,2.1056,6678155.0],["1986-04-02",2.1056,2.1056,2.0412,2.0913,4789052.0],["1986-04-03",2.0913,2.1414,2.0913,2.1199,9112215.0],["1986-04-04",2.1199,2.1199,2.0555,2.077,4752560.0],["1986-04-07",2.0698,2.0698,2.0197,2.0626,5554181.0],["1986-04-08",2.0913,2.1987,2.0913,2.1772,15764825.0],["1986-04-09",2.2345,2.299,2.2345,2.2775,23184997.0],["1986-04-10",2.2847,2.3634,2.2847,2.3348,11169184.0],["1986-04-11",2.3348,2.3563,2.3061,2.3348,23355297.0],["1986-04-14",2.3348,2.3491,2.3205,2.342,4854739.0],["1986-04-15",2.342,2.478,2.342,2.478,8894475.0],["1986-04-16",2.5282,2.7215,2.5282,2.6786,24450076.0],["1986-04-17",2.6786,2.7215,2.6642,2.7144,17212367.0],["1986-04-18",2.7144,2.7144,2.5926,2.6786,14232134.0],["1986-04-21",2.6929,2.8648,2.6929,2.829,21968576.0],["1986-04-22",2.829,2.8648,2.7932,2.8075,14597060.0],["1986-04-23",2.7645,2.7645,2.6213,2.743,21250887.0],["1986-04-24",2.7645,2.8505,2.7645,2.7932,11877141.0],["1986-04-25",2.7932,2.8003,2.7287,2.7645,9901673.0],["1986-04-28",2.7645,2.786,2.6786,2.6929,7821591.0],["1986-04-29",2.6857,2.6857,2.5282,2.6141,13988849.0],["1986-04-30",2.5998,2.5998,2.5497,2.5711,8971110.0],["1986-05-01",2.5711,2.5783,2.5425,2.5783,7626964.0],["1986-05-02",2.6069,2.6642,2.6069,2.6571,9770299.0],["1986-05-05",2.6571,2.6786,2.6069,2.6213,4824328.0],["1986-05-06",2.6213,2.6499,2.6069,2.6356,4649164.0],["1986-05-07",2.6213,2.6213,2.5497,2.5855,5760973.0],["1986-05-08",2.5855,2.6213,2.5855,2.6141,3353675.0],["1986-05-09",2.6141,2.6571,2.5926,2.6499,3857273.0],["1986-05-12",2.6499,2.6929,2.6356,2.6786,3618855.0],["1986-05-13",2.6786,2.6929,2.6356,2.6499,3843893.0],["1986-05-14",2.6428,2.6428,2.5711,2.5926,3352458.0],["1986-05-15",2.5926,2.5998,2.5497,2.5711,3856057.0],["1986-05-16",2.564,2.564,2.4852,2.4995,6451901.0],["1986-05-19",2.4995,2.5282,2.4924,2.521,3508160.0],["1986-05-20",2.521,2.5998,2.4924,2.5998,8344653.0],["1986-05-21",2.5998,2.6284,2.5855,2.6069,4617537.0],["1986-05-22",2.6069,2.6356,2.5998,2.6284,5039635.0],["1986-05-23",2.6428,2.6857,2.6428,2.6571,3662646.0],["1986-05-27",2.6642,2.7144,2.6642,2.6929,6040750.0],["1986-05-28",2.6929,2.743,2.6857,2.7287,5380233.0],["1986-05-29",2.7287,2.7287,2.6786,2.7001,5611353.0],["1986-05-30",2.7001,2.7645,2.6929,2.6929,6026153.0],["1986-06-02",2.6975,2.7262,2.676,2.6975,4210035.0],["1986-06-03",2.6975,2.7621,2.6903,2.7621,5922757.0],["1986-06-04",2.7621,2.8553,2.7621,2.8481,9051394.0],["1986-06-05",2.8481,2.8697,2.8123,2.8553,5965332.0],["1986-06-06",2.8697,2.9558,2.8697,2.9414,13076533.0],["1986-06-09",2.9414,2.9414,2.8481,2.8697,6285251.0],["1986-06-10",2.8697,2.884,2.7764,2.8625,6515155.0],["1986-06-11",2.8625,2.8912,2.8266,2.8768,6522453.0],["1986-06-12",2.8912,2.9414,2.8912,2.9271,6730461.0],["1986-06-13",2.9271,2.9988,2.9271,2.9414,6635580.0],["1986-06-16",2.9414,2.9414,2.884,2.9127,4504410.0],["1986-06-17",2.9127,2.9127,2.8553,2.8768,4222200.0],["1986-06-18",2.8697,2.8697,2.8266,2.8697,3003345.0],["1986-06-19",2.8697,2.9127,2.8625,2.884,3669944.0],["1986-06-20",2.884,2.9558,2.8697,2.9127,4166244.0],["1986-06-23",2.9127,2.9271,2.8912,2.8912,3268525.0],["1986-06-24",2.8912,2.9127,2.8912,2.8984,4207603.0],["1986-06-25",2.9414,3.0634,2.9414,3.0562,12164217.0],["1986-06-26",3.0562,3.1423,3.049,3.1208,10528130.0],["1986-06-27",3.1208,3.1423,3.1064,3.1279,4728231.0],["1986-06-30",3.1279,3.1495,3.1208,3.1423,4076229.0],["1986-07-01",3.1423,3.1423,3.0705,3.1208,6782767.0],["1986-07-02",3.1136,3.1136,3.0562,3.0777,3849975.0],["1986-07-03",3.0777,3.0777,2.9629,3.0203,4157729.0],["1986-07-07",2.9629,2.9629,2.841,2.8625,10585302.0],["1986-07-08",2.7979,2.7979,2.7334,2.7979,11445312.0],["1986-07-09",2.8123,2.9055,2.8123,2.8768,8178003.0],["1986-07-10",2.8768,2.9199,2.8338,2.8625,6045616.0],["1986-07-11",2.8625,2.8768,2.841,2.8553,3528839.0],["1986-07-14",2.8481,2.8481,2.7047,2.7047,9707045.0],["1986-07-15",2.7047,2.7047,2.5755,2.6329,12131374.0],["1986-07-16",2.6329,2.7262,2.6329,2.719,7066194.0],["1986-07-17",2.7477,2.8123,2.7477,2.7907,5668525.0],["1986-07-18",2.7907,2.8697,2.7334,2.8553,7202433.0],["1986-07-21",2.8553,2.8697,2.8194,2.8625,4899747.0],["1986-07-22",2.8625,2.9055,2.8338,2.8625,4786619.0],["1986-07-23",2.8625,2.8984,2.8194,2.841,4745261.0],["1986-07-24",2.8553,2.884,2.8553,2.8697,4539686.0],["1986-07-25",2.8697,2.8912,2.8553,2.8625,2240649.0],["1986-07-28",2.8625,2.884,2.719,2.7334,6106437.0],["1986-07-29",2.7334,2.7907,2.7334,2.7764,3809833.0],["1986-07-30",2.7764,2.8553,2.7692,2.8123,5174658.0],["1986-07-31",2.8123,2.8123,2.7764,2.7764,2851292.0],["1986-08-01",2.7692,2.7692,2.6831,2.7047,5517689.0],["1986-08-04",2.7047,2.7047,2.6114,2.6975,6828991.0],["1986-08-05",2.6975,2.6975,2.6042,2.6329,4919209.0],["1986-08-06",2.6329,2.6473,2.5253,2.5899,10241054.0],["1986-08-07",2.597,2.6473,2.597,2.6042,4199088.0],["1986-08-08",2.6042,2.6114,2.5612,2.5755,2750329.0],["1986-08-11",2.5899,2.676,2.5899,2.6616,5177091.0],["1986-08-12",2.6616,2.7692,2.6616,2.7549,4787836.0],["1986-08-13",2.7549,2.7621,2.7118,2.7405,6198885.0],["1986-08-14",2.7334,2.7334,2.676,2.676,2829397.0],["1986-08-15",2.676,2.7118,2.6401,2.6544,3527623.0],["1986-08-18",2.6401,2.6401,2.5325,2.6257,5376584.0],["1986-08-19",2.6257,2.6473,2.5827,2.5827,7832539.0],["1986-08-20",2.597,2.6473,2.597,2.6401,4421693.0],["1986-08-21",2.6401,2.6616,2.6042,2.6114,3941206.0],["1986-08-22",2.6114,2.6257,2.597,2.6042,2308768.0],["1986-08-25",2.6042,2.6257,2.5612,2.5683,3436391.0],["1986-08-26",2.5683,2.597,2.5397,2.5397,6131982.0],["1986-08-27",2.5397,2.5397,2.4392,2.5253,13502281.0],["1986-08-28",2.5468,2.5827,2.5468,2.5755,4674709.0],["1986-08-29",2.6042,2.6329,2.6042,2.6186,4707552.0],["1986-09-02",2.6186,2.6401,2.4894,2.511,5033553.0],["1986-09-03",2.5038,2.5038,2.389,2.4464,12285859.0],["1986-09-04",2.4464,2.4679,2.3962,2.4033,5439838.0],["1986-09-05",2.4033,2.4177,2.2886,2.346,19462747.0],["1986-09-08",2.346,2.3531,2.2814,2.3531,8462646.0],["1986-09-09",2.3531,2.389,2.3531,2.3603,5821794.0],["1986-09-10",2.3603,2.3603,2.2886,2.2957,7380030.0],["1986-09-11",2.2455,2.2455,2.1307,2.1451,13745565.0],["1986-09-12",2.1451,2.224,2.0805,2.1881,12164217.0],["1986-09-15",2.2071,2.2574,2.2071,2.243,11416118.0],["1986-09-16",2.2359,2.2359,2.1712,2.2143,3976483.0],["1986-09-17",2.2143,2.2143,2.1352,2.1424,5937354.0],["1986-09-18",2.1424,2.1424,2.0993,2.1064,3821997.0],["1986-09-19",2.1064,2.1136,2.0777,2.1064,4890015.0],["1986-09-22",2.1064,2.1208,2.0705,2.0849,5539584.0],["1986-09-23",2.0849,2.164,2.0705,2.164,5487278.0],["1986-09-24",2.164,2.3149,2.164,2.3149,17151546.0],["1986-09-25",2.3149,2.3221,2.1855,2.2359,13623923.0],["1986-09-26",2.2359,2.3221,2.2071,2.2646,8413989.0],["1986-09-29",2.243,2.243,2.1927,2.1999,4363305.0],["1986-09-30",2.2143,2.2934,2.2143,2.2718,6847238.0],["1986-10-01",2.2718,2.3581,2.2718,2.3581,10068322.0],["1986-10-02",2.3581,2.4012,2.3293,2.3437,6105220.0],["1986-10-03",2.3437,2.3796,2.3077,2.3365,7151343.0],["1986-10-06",2.3365,2.3653,2.3221,2.3653,8045413.0],["1986-10-07",2.3653,2.4012,2.3365,2.3868,9233857.0],["1986-10-08",2.3868,2.43,2.3653,2.394,5471465.0],["1986-10-09",2.394,2.4156,2.3509,2.3581,5265890.0],["1986-10-10",2.3581,2.3725,2.3437,2.3509,2715053.0],["1986-10-13",2.3509,2.3725,2.3293,2.3725,1530258.0],["1986-10-14",2.3796,2.4084,2.3796,2.3796,5465383.0],["1986-10-15",2.3796,2.4372,2.3796,2.43,4827978.0],["1986-10-16",2.4372,2.4731,2.4372,2.4515,5233046.0],["1986-10-17",2.4515,2.4659,2.4228,2.4443,5174658.0],["1986-10-20",2.4372,2.4372,2.4012,2.4156,3250279.0],["1986-10-21",2.4156,2.4515,2.4156,2.4443,3391384.0],["1986-10-22",2.4443,2.4731,2.4443,2.4587,4169894.0],["1986-10-23",2.4875,2.5306,2.4875,2.5234,7338672.0],["1986-10-24",2.5234,2.5522,2.4731,2.4731,3852408.0],["1986-10-27",2.4731,2.5019,2.4587,2.4875,2278358.0],["1986-10-28",2.4875,2.5162,2.4875,2.4947,3751445.0],["1986-10-29",2.4947,2.509,2.4803,2.5019,2682210.0],["1986-10-30",2.5234,2.545,2.5234,2.5306,5022605.0],["1986-10-31",2.5306,2.5378,2.5019,2.5234,2955905.0],["1986-11-03",2.5234,2.5378,2.509,2.5234,2108059.0],["1986-11-04",2.509,2.509,2.4875,2.5019,3527623.0],["1986-11-05",2.5019,2.5234,2.4587,2.5162,3820781.0],["1986-11-06",2.5162,2.5378,2.5019,2.5234,3967968.0],["1986-11-07",2.5234,2.5666,2.509,2.5594,4278155.0],["1986-11-10",2.5594,2.5738,2.5378,2.5738,4716067.0],["1986-11-11",2.5738,2.5738,2.5522,2.5738,2547187.0],["1986-11-12",2.5738,2.5809,2.5522,2.5522,3196756.0],["1986-11-13",2.5522,2.5809,2.4659,2.4731,4785403.0],["1986-11-14",2.4731,2.5594,2.43,2.4372,4684440.0],["1986-11-17",2.4372,2.4372,2.3868,2.4228,3893766.0],["1986-11-18",2.4228,2.43,2.3149,2.3221,6696401.0],["1986-11-19",2.3221,2.3653,2.279,2.3365,7543031.0],["1986-11-20",2.3509,2.4587,2.3509,2.4587,7371515.0],["1986-11-21",2.4731,2.545,2.4731,2.545,7563710.0],["1986-11-24",2.545,2.5809,2.509,2.5162,3256361.0],["1986-11-25",2.5162,2.5234,2.4803,2.5234,3660213.0],["1986-11-26",2.5162,2.5162,2.4947,2.509,3584795.0],["1986-11-28",2.509,2.509,2.4803,2.4803,1555803.0],["1986-12-01",2.4803,2.5306,2.4443,2.4875,3646832.0],["1986-12-02",2.5209,2.6001,2.5209,2.5929,7541814.0],["1986-12-03",2.5929,2.6217,2.5857,2.5929,5428890.0],["1986-12-04",2.5857,2.5857,2.5425,2.5425,2715053.0],["1986-12-05",2.5497,2.5785,2.5497,2.5713,4694171.0],["1986-12-08",2.5713,2.6001,2.5569,2.5713,3660213.0],["1986-12-09",2.5713,2.5785,2.5497,2.5497,1824633.0],["1986-12-10",2.5497,2.6145,2.5281,2.6145,4193006.0],["1986-12-11",2.6145,2.6217,2.5785,2.6001,5151546.0],["1986-12-12",2.6217,2.6722,2.6217,2.6433,6253624.0],["1986-12-15",2.6433,2.6722,2.5929,2.6145,4746477.0],["1986-12-16",2.6145,2.6289,2.5929,2.6073,3695489.0],["1986-12-17",2.6073,2.6145,2.5929,2.6001,8889610.0],["1986-12-18",2.6073,2.6361,2.6073,2.6217,6400811.0],["1986-12-19",2.6073,2.6073,2.5497,2.6001,8270451.0],["1986-12-22",2.5929,2.5929,2.5353,2.5641,5381450.0],["1986-12-23",2.5641,2.5641,2.5209,2.5425,5875317.0],["1986-12-24",2.5425,2.5425,2.5065,2.5065,3329346.0],["1986-12-26",2.5065,2.5137,2.4849,2.5065,4296401.0],["1986-12-29",2.5065,2.5281,2.4849,2.4921,3637101.0],["1986-12-30",2.4849,2.4849,2.4201,2.4417,7200000.0],["1986-12-31",2.4417,2.4993,2.4417,2.4849,22941713.0],["1987-01-02",2.5353,2.6001,2.5353,2.5857,4484947.0],["1987-01-05",2.665,2.7514,2.665,2.7442,14232134.0],["1987-01-06",2.7442,2.8306,2.7442,2.7658,13137354.0],["1987-01-07",2.7658,2.845,2.7586,2.8234,11896604.0],["1987-01-08",2.8234,2.8306,2.8018,2.809,8362899.0],["1987-01-09",2.809,2.8594,2.773,2.7946,5949518.0],["1987-01-12",2.7946,2.8234,2.7514,2.8162,6843588.0],["1987-01-13",2.8162,2.881,2.7802,2.881,9044095.0],["1987-01-14",2.881,2.9386,2.8738,2.917,10546376.0],["1987-01-15",2.917,2.9603,2.9098,2.9098,6332691.0],["1987-01-16",2.9098,2.9242,2.8666,2.881,9074506.0],["1987-01-19",2.881,2.9386,2.8522,2.9386,7277851.0],["1987-01-20",2.9819,3.0467,2.9819,3.0035,11427065.0],["1987-01-21",3.0035,3.1691,2.9603,3.0827,14232134.0],["1987-01-22",3.0827,3.2268,3.0827,3.2268,21165737.0],["1987-01-23",3.2268,3.2844,2.9747,3.0323,22990370.0],["1987-01-26",3.0323,3.1619,3.0179,3.1547,13258996.0],["1987-01-27",3.1547,3.2268,3.1475,3.1691,10208211.0],["1987-01-28",3.1691,3.1979,3.1403,3.1691,8712012.0],["1987-01-29",3.1691,3.2123,3.1619,3.1835,5355905.0],["1987-01-30",3.2051,3.2628,3.2051,3.2556,9905322.0],["1987-02-02",3.2556,3.27,3.1979,3.2484,4988545.0],["1987-02-03",3.2484,3.306,3.2412,3.2844,6242676.0],["1987-02-04",3.2844,3.3492,3.2772,3.3492,8277750.0],["1987-02-05",3.3492,3.3564,3.2988,3.3348,8103801.0],["1987-02-06",3.3348,3.342,3.1691,3.2268,6989559.0],["1987-02-09",3.2268,3.2628,3.1691,3.1691,4964217.0],["1987-02-10",3.1691,3.1763,3.0827,3.1547,7061328.0],["1987-02-11",3.1547,3.2195,3.1547,3.2051,5771921.0],["1987-02-12",3.2051,3.2844,3.1979,3.2772,6009123.0],["1987-02-13",3.2772,3.3996,3.2484,3.3708,8576989.0],["1987-02-17",3.3708,3.4572,3.342,3.4572,10638824.0],["1987-02-18",3.4572,3.4572,3.3708,3.3924,7962696.0],["1987-02-19",3.3924,3.414,3.3636,3.4068,3756310.0],["1987-02-20",3.4068,3.4068,3.3276,3.3996,3240547.0],["1987-02-23",3.3996,3.3996,3.3276,3.3852,2879270.0],["1987-02-24",3.3852,3.414,3.3276,3.3708,3632235.0],["1987-02-25",3.3708,3.4212,3.3636,3.3852,7875114.0],["1987-02-26",3.3852,3.3852,3.3204,3.3204,5353472.0],["1987-02-27",3.3276,3.4212,3.3276,3.4212,5239128.0],["1987-03-02",3.4212,3.4212,3.3636,3.378,3409630.0],["1987-03-03",3.378,3.414,3.378,3.3924,2081298.0],["1987-03-04",3.3924,3.4932,3.3924,3.4572,8213279.0],["1987-03-05",3.4572,3.4932,3.4284,3.4716,7612367.0],["1987-03-06",3.45,3.45,3.3852,3.4428,4684440.0],["1987-03-09",3.4474,3.5701,3.4474,3.5484,7676837.0],["1987-03-10",3.5484,3.5628,3.4691,3.4907,5301166.0],["1987-03-11",3.4907,3.5484,3.4619,3.4979,5445920.0],["1987-03-12",3.4979,3.5124,3.4619,3.4835,3234465.0],["1987-03-13",3.4835,3.4907,3.4402,3.4474,3969184.0],["1987-03-16",3.4114,3.4114,3.3465,3.3753,4042169.0],["1987-03-17",3.397,3.4979,3.397,3.4979,6623416.0],["1987-03-18",3.4979,3.534,3.4619,3.4979,5492144.0],["1987-03-19",3.4979,3.4979,3.4547,3.4691,2128738.0],["1987-03-20",3.4763,3.5051,3.4763,3.4979,4981247.0],["1987-03-23",3.5124,3.5917,3.5124,3.5773,7019970.0],["1987-03-24",3.5773,3.6638,3.5628,3.6638,6505423.0],["1987-03-25",3.6638,3.6854,3.6205,3.6782,4227065.0],["1987-03-26",3.6927,3.7359,3.6927,3.7359,5198986.0],["1987-03-27",3.7359,3.772,3.6782,3.6927,6367968.0],["1987-03-30",3.6494,3.6494,3.5196,3.5917,9581754.0],["1987-03-31",3.5917,3.6278,3.5628,3.5989,4414394.0],["1987-04-01",3.5989,3.6205,3.5484,3.6205,3575063.0],["1987-04-02",3.6422,3.7287,3.6422,3.7143,4925291.0],["1987-04-03",3.7143,3.8297,3.6927,3.8153,7198784.0],["1987-04-06",3.8297,3.8802,3.8297,3.8658,5104105.0],["1987-04-07",3.8658,3.9379,3.8008,3.8008,6977395.0],["1987-04-08",3.8008,3.8441,3.7792,3.8081,5424024.0],["1987-04-09",3.8081,3.8225,3.6927,3.7143,5556614.0],["1987-04-10",3.7143,3.7215,3.671,3.7071,5666092.0],["1987-04-13",3.7071,3.7071,3.5917,3.5989,4381551.0],["1987-04-14",3.5917,3.5917,3.5196,3.5628,8587937.0],["1987-04-15",3.5628,3.6205,3.5628,3.6205,7189052.0],["1987-04-16",3.6422,3.7287,3.6422,3.6927,4955702.0],["1987-04-20",3.6927,3.7287,3.6422,3.6494,4008109.0],["1987-04-21",3.6494,3.7215,3.6061,3.7215,4869336.0],["1987-04-22",3.7215,3.7431,3.6494,3.6638,4638216.0],["1987-04-23",3.6638,3.7143,3.6133,3.6854,6634364.0],["1987-04-24",3.6278,3.6278,3.534,3.5701,7916472.0],["1987-04-27",3.5628,3.5628,3.433,3.5268,12407501.0],["1987-04-28",3.5412,3.6566,3.5412,3.6494,7498023.0],["1987-04-29",3.6494,3.7504,3.6494,3.6999,4937456.0],["1987-04-30",3.6999,3.7504,3.6927,3.7071,3948505.0],["1987-05-01",3.7071,3.7215,3.6638,3.6782,2566650.0],["1987-05-04",3.6782,3.7071,3.6494,3.6782,2441358.0],["1987-05-05",3.6927,3.8225,3.6927,3.8081,7167157.0],["1987-05-06",3.8081,3.8658,3.8081,3.8225,6440953.0],["1987-05-07",3.8225,3.8513,3.8008,3.8008,5111404.0],["1987-05-08",3.8008,3.8441,3.7504,3.7648,3275824.0],["1987-05-11",3.7648,3.8081,3.7287,3.7287,4092043.0],["1987-05-12",3.7287,3.7576,3.6927,3.7576,3287988.0],["1987-05-13",3.7576,3.772,3.6638,3.7431,3308667.0],["1987-05-14",3.7359,3.7359,3.6638,3.6638,3363406.0],["1987-05-15",3.6494,3.6494,3.5989,3.6061,4600507.0],["1987-05-18",3.5845,3.5845,3.4619,3.5773,4326812.0],["1987-05-19",3.5773,3.5989,3.4691,3.5124,4533604.0],["1987-05-20",3.5051,3.5051,3.4474,3.4619,7578307.0],["1987-05-21",3.4907,3.5412,3.4907,3.5196,4381551.0],["1987-05-22",3.5196,3.5412,3.5196,3.5268,2103193.0],["1987-05-26",3.5701,3.6638,3.5701,3.6638,4404663.0],["1987-05-27",3.6638,3.6927,3.6494,3.6927,3741713.0],["1987-05-28",3.6927,3.7431,3.6638,3.7287,2886569.0],["1987-05-29",3.7287,3.7648,3.6854,3.6927,3441257.0],["1987-06-01",3.6973,3.7262,3.6828,3.6828,2222402.0],["1987-06-02",3.6828,3.7117,3.6467,3.6828,2042372.0],["1987-06-03",3.7045,3.7406,3.7045,3.7406,2331880.0],["1987-06-04",3.7334,3.7334,3.6973,3.7117,7968779.0],["1987-06-05",3.7117,3.7623,3.6973,3.7262,4481298.0],["1987-06-08",3.7334,3.8345,3.7334,3.8273,3786721.0],["1987-06-09",3.8273,3.885,3.7912,3.8706,5481196.0],["1987-06-10",3.885,3.9861,3.885,3.9356,8705930.0],["1987-06-11",3.9356,3.9572,3.885,3.9284,4037304.0],["1987-06-12",3.9284,3.9645,3.8778,3.8995,3245413.0],["1987-06-15",3.9067,3.9645,3.9067,3.9211,5543234.0],["1987-06-16",3.9211,3.9211,3.8778,3.9067,2018044.0],["1987-06-17",3.9211,3.9789,3.9211,3.9572,5759757.0],["1987-06-18",3.9572,4.0222,3.9356,4.015,4551850.0],["1987-06-19",4.015,4.0367,3.9934,4.0295,7254739.0],["1987-06-22",4.0367,4.145,4.0367,4.1378,8135428.0],["1987-06-23",4.1378,4.1811,4.1089,4.1378,7075925.0],["1987-06-24",4.1378,4.1883,4.1017,4.1739,4544551.0],["1987-06-25",4.1739,4.21,4.1378,4.1594,3686974.0],["1987-06-26",4.1594,4.2317,4.1378,4.2317,4134617.0],["1987-06-29",4.2317,4.2317,4.1594,4.1883,3260010.0],["1987-06-30",4.1883,4.2028,4.0872,4.1739,4498327.0],["1987-07-01",4.1522,4.1522,4.1017,4.1161,3319615.0],["1987-07-02",4.1161,4.1594,4.1089,4.1594,2845210.0],["1987-07-06",4.1594,4.1883,4.1522,4.1811,3820781.0],["1987-07-07",4.1811,4.1955,4.1811,4.1955,2651799.0],["1987-07-08",4.1955,4.2172,4.1378,4.1378,5452002.0],["1987-07-09",4.1233,4.1233,4.0583,4.08,4511708.0],["1987-07-10",4.08,4.1089,4.0728,4.1017,3206488.0],["1987-07-13",4.1017,4.1017,4.0295,4.1017,3258794.0],["1987-07-14",4.1017,4.145,4.0872,4.145,2954688.0],["1987-07-15",4.145,4.1594,4.0945,4.1017,3570198.0],["1987-07-16",4.1017,4.1233,4.0656,4.1233,2577598.0],["1987-07-17",4.1233,4.1233,4.0583,4.0728,4051901.0],["1987-07-20",4.0439,4.0439,3.9861,4.0006,4325596.0],["1987-07-21",4.0006,4.015,3.9211,3.9861,6155094.0],["1987-07-22",3.9861,4.0222,3.9645,4.0222,3020375.0],["1987-07-23",4.0583,4.1306,4.0583,4.0945,5988444.0],["1987-07-24",4.0945,4.1233,4.0656,4.08,2347694.0],["1987-07-27",4.08,4.1378,4.08,4.1306,2871972.0],["1987-07-28",4.1306,4.1883,4.1161,4.1667,5775570.0],["1987-07-29",4.1667,4.2028,4.1306,4.2028,3171211.0],["1987-07-30",4.2028,4.21,4.1594,4.1811,2996047.0],["1987-07-31",4.1811,4.1811,4.1522,4.1667,2774658.0],["1987-08-03",4.1667,4.2822,4.1233,4.2244,5408211.0],["1987-08-04",4.21,4.21,4.1161,4.1667,4921642.0],["1987-08-05",4.1739,4.2678,4.1739,4.2678,3478966.0],["1987-08-06",4.275,4.3833,4.275,4.34,8390877.0],["1987-08-07",4.3544,4.405,4.3544,4.3905,5017739.0],["1987-08-10",4.3905,4.5061,4.3761,4.5061,6067511.0],["1987-08-11",4.5205,4.5638,4.5205,4.5638,7519919.0],["1987-08-12",4.5638,4.5783,4.5205,4.5494,4673492.0],["1987-08-13",4.5494,4.5566,4.4916,4.5061,4156513.0],["1987-08-14",4.5061,4.5638,4.4844,4.5566,2616523.0],["1987-08-17",4.5566,4.6216,4.5494,4.6216,4909478.0],["1987-08-18",4.5638,4.5638,4.5133,4.5494,5195337.0],["1987-08-19",4.5205,4.5205,4.4483,4.4988,4922859.0],["1987-08-20",4.4988,4.5999,4.4916,4.5927,4424126.0],["1987-08-21",4.6072,4.7155,4.6072,4.7155,4886366.0],["1987-08-24",4.701,4.701,4.636,4.6577,4852306.0],["1987-08-25",4.701,4.766,4.701,4.7371,5802331.0],["1987-08-26",4.7371,4.7516,4.6649,4.6866,3313533.0],["1987-08-27",4.6649,4.6649,4.6072,4.6505,3229600.0],["1987-08-28",4.6216,4.6216,4.5422,4.5494,4146782.0],["1987-08-31",4.5494,4.6216,4.4916,4.6216,4626052.0],["1987-09-01",4.6216,4.6505,4.5422,4.5422,3577496.0],["1987-09-02",4.5422,4.5494,4.3833,4.4122,8572124.0],["1987-09-03",4.4122,4.4411,4.2678,4.3183,8033249.0],["1987-09-04",4.3183,4.3328,4.2894,4.3111,3480182.0],["1987-09-08",4.275,4.275,4.145,4.1883,9732590.0],["1987-09-09",4.1883,4.2172,4.1739,4.1883,6322960.0],["1987-09-10",4.2244,4.3689,4.2244,4.3689,7597770.0],["1987-09-11",4.3689,4.5422,4.3616,4.5133,5335226.0],["1987-09-14",4.5133,4.5999,4.4483,4.4916,3340294.0],["1987-09-15",4.4772,4.4772,4.4122,4.4483,2215104.0],["1987-09-16",4.4168,4.4168,4.3156,4.3228,6129549.0],["1987-09-17",4.3228,4.3662,4.2361,4.2505,6237810.0],["1987-09-18",4.2505,4.2722,4.1855,4.2722,9770299.0],["1987-09-21",4.2722,4.3156,4.1999,4.2071,4398581.0],["1987-09-22",4.2071,4.3083,4.1349,4.3083,6804663.0],["1987-09-23",4.3517,4.424,4.3517,4.3951,7808211.0],["1987-09-24",4.4023,4.5252,4.4023,4.4529,3836594.0],["1987-09-25",4.4529,4.4674,4.424,4.4457,2882919.0],["1987-09-28",4.4674,4.5541,4.4674,4.5252,6203751.0],["1987-09-29",4.5252,4.5686,4.4746,4.4891,4398581.0],["1987-09-30",4.4891,4.5108,4.4457,4.4818,3527623.0],["1987-10-01",4.4818,4.5686,4.4818,4.5686,5129650.0],["1987-10-02",4.5686,4.6264,4.5397,4.612,4907045.0],["1987-10-05",4.612,4.612,4.4818,4.518,3002129.0],["1987-10-06",4.4963,4.4963,4.3083,4.3734,5422808.0],["1987-10-07",4.3734,4.424,4.2867,4.424,4966650.0],["1987-10-08",4.424,4.4529,4.2794,4.33,5321845.0],["1987-10-09",4.33,4.3445,4.2577,4.265,3359757.0],["1987-10-12",4.2361,4.2361,4.171,4.1999,4515357.0],["1987-10-13",4.2216,4.3011,4.2216,4.3011,7152560.0],["1987-10-14",4.3011,4.3228,4.0915,4.1059,9176685.0],["1987-10-15",4.0987,4.0987,4.012,4.0192,12285859.0],["1987-10-16",4.0192,4.0553,3.73,3.7517,16471566.0],["1987-10-19",3.3541,3.3541,2.6457,2.6602,23739686.0],["1987-10-20",2.6602,2.9782,2.3855,2.877,29355905.0],["1987-10-21",3.1228,3.477,3.1228,3.4264,19636695.0],["1987-10-22",3.2168,3.2168,2.906,3.0578,21531880.0],["1987-10-23",3.0578,3.1228,2.906,2.9493,12710390.0],["1987-10-26",2.9204,2.9204,2.6602,2.6602,11861328.0],["1987-10-27",2.6602,2.9132,2.6602,2.7758,14110492.0],["1987-10-28",2.7758,2.8481,2.6168,2.8048,11458692.0],["1987-10-29",2.8048,3.065,2.8048,2.971,8679169.0],["1987-10-30",3.1228,3.2385,3.1228,3.1951,13623923.0],["1987-11-02",3.1951,3.3397,3.1301,3.3108,7560061.0],["1987-11-03",3.2385,3.2385,2.9349,3.065,11221490.0],["1987-11-04",3.065,3.1011,2.971,3.0072,8569691.0],["1987-11-05",3.0216,3.1734,3.0216,3.1517,7727927.0],["1987-11-06",3.1517,3.2023,3.1156,3.1228,5082210.0],["1987-11-09",3.0795,3.0795,2.9927,2.9999,5850988.0],["1987-11-10",2.9927,2.9927,2.8915,2.9421,7968779.0],["1987-11-11",2.9493,2.9999,2.9493,2.9638,4032438.0],["1987-11-12",2.9638,3.0939,2.9638,3.065,7809427.0],["1987-11-13",3.065,3.1373,3.0578,3.0578,6136847.0],["1987-11-16",3.1084,3.1807,3.1084,3.1301,7555195.0],["1987-11-17",3.1228,3.1228,3.0216,3.0505,4382767.0],["1987-11-18",3.0505,3.2096,3.0144,3.1807,5619868.0],["1987-11-19",3.1662,3.1662,3.0216,3.0722,5694070.0],["1987-11-20",3.0722,3.0867,2.9638,3.065,8670654.0],["1987-11-23",3.065,3.1084,3.0361,3.0795,3235682.0],["1987-11-24",3.1156,3.2385,3.1156,3.2096,8922453.0],["1987-11-25",3.2096,3.2674,3.1951,3.2529,3896199.0],["1987-11-27",3.2457,3.2457,3.1662,3.1662,2638419.0],["1987-11-30",3.0578,3.0578,2.9493,3.0289,7519919.0],["1987-12-01",3.0289,3.1084,3.0216,3.0433,5438621.0],["1987-12-02",3.0433,3.1084,2.9927,3.0505,5196553.0],["1987-12-03",3.0505,3.0795,2.906,2.906,6034668.0],["1987-12-04",2.8987,2.8987,2.7903,2.8626,8902990.0],["1987-12-07",2.8843,3.0361,2.8843,3.0072,4987329.0],["1987-12-08",3.0578,3.1662,3.0578,3.159,7800912.0],["1987-12-09",3.1662,3.2457,3.1662,3.2096,15813482.0],["1987-12-10",3.2096,3.3541,3.1228,3.2023,13502281.0],["1987-12-11",3.2023,3.2746,3.159,3.1662,6288900.0],["1987-12-14",3.2168,3.3397,3.2168,3.3252,9415104.0],["1987-12-15",3.3397,3.4192,3.3397,3.3831,8501571.0],["1987-12-16",3.3831,3.4481,3.3614,3.4192,6363102.0],["1987-12-17",3.4192,3.4554,3.2746,3.2746,9634060.0],["1987-12-18",3.2963,3.4554,3.2963,3.4337,10159554.0],["1987-12-21",3.4337,3.4987,3.4264,3.4843,5764622.0],["1987-12-22",3.4843,3.4915,3.4337,3.4915,4060416.0],["1987-12-23",3.4987,3.5855,3.4987,3.5782,8575773.0],["1987-12-24",3.5782,3.6361,3.5349,3.6361,3065383.0],["1987-12-28",3.5782,3.5782,3.477,3.4987,4470350.0],["1987-12-29",3.4987,3.5132,3.4409,3.4843,5606488.0],["1987-12-30",3.4843,3.506,3.4698,3.477,5625950.0],["1987-12-31",3.4409,3.4409,3.3831,3.4264,5736645.0],["1988-01-04",3.4843,3.6144,3.4843,3.5999,7141612.0],["1988-01-05",3.6361,3.7734,3.6361,3.6578,11937962.0],["1988-01-06",3.6578,3.6867,3.6216,3.6722,7072276.0],["1988-01-07",3.6722,3.6867,3.6072,3.6867,7287582.0],["1988-01-08",3.6722,3.6722,3.3541,3.3758,8167055.0],["1988-01-11",3.3975,3.4987,3.3975,3.4987,7848353.0],["1988-01-12",3.4961,3.4961,3.3079,3.3803,8877446.0],["1988-01-13",3.3803,3.4889,3.3296,3.4237,5941004.0],["1988-01-14",3.4237,3.4889,3.3948,3.4165,3174861.0],["1988-01-15",3.4961,3.5757,3.4961,3.5034,8784997.0],["1988-01-18",3.5106,3.5468,3.5106,3.5251,2988748.0],["1988-01-19",3.5178,3.5178,3.4744,3.4816,4169894.0],["1988-01-20",3.4599,3.4599,3.2573,3.3079,7822808.0],["1988-01-21",3.3079,3.3658,3.2717,3.3586,6327826.0],["1988-01-22",3.3586,3.3948,3.3224,3.3441,3116472.0],["1988-01-25",3.3513,3.4382,3.3513,3.4382,4255043.0],["1988-01-26",3.4382,3.4527,3.3948,3.402,3650482.0],["1988-01-27",3.402,3.4237,3.3224,3.3586,3898632.0],["1988-01-28",3.3586,3.3875,3.3007,3.3369,6118601.0],["1988-01-29",3.3369,3.3875,3.3152,3.3658,5177091.0],["1988-02-01",3.3658,3.4382,3.3296,3.3513,3694273.0],["1988-02-02",3.3513,3.3513,3.3152,3.3369,6774252.0],["1988-02-03",3.3369,3.3514,3.2066,3.2428,7172022.0],["1988-02-04",3.2428,3.25,3.1849,3.1993,5197770.0],["1988-02-05",3.2066,3.25,3.2066,3.2066,4075013.0],["1988-02-08",3.1993,3.1993,3.127,3.1414,7198784.0],["1988-02-09",3.1704,3.2283,3.1704,3.2283,5004359.0],["1988-02-10",3.2283,3.3224,3.1993,3.3079,7980943.0],["1988-02-11",3.3224,3.402,3.3224,3.3731,5336442.0],["1988-02-12",3.3731,3.4382,3.3731,3.4093,5029904.0],["1988-02-16",3.4093,3.4165,3.3731,3.4165,3311100.0],["1988-02-17",3.4165,3.4527,3.3658,3.4165,4931374.0],["1988-02-18",3.402,3.402,3.3224,3.3369,4619970.0],["1988-02-19",3.3369,3.3731,3.3152,3.3731,4612671.0],["1988-02-22",3.3731,3.4599,3.3658,3.4454,6017638.0],["1988-02-23",3.4454,3.5178,3.4454,3.5106,6318094.0],["1988-02-24",3.5251,3.583,3.5251,3.554,7319209.0],["1988-02-25",3.554,3.6119,3.4889,3.4961,9052610.0],["1988-02-26",3.4961,3.5323,3.4599,3.4744,3311100.0],["1988-02-29",3.4889,3.554,3.4889,3.554,5765839.0],["1988-03-01",3.554,3.5975,3.554,3.5757,6113735.0],["1988-03-02",3.5757,3.6264,3.5757,3.6047,4273289.0],["1988-03-03",3.6047,3.6192,3.5613,3.6047,3767258.0],["1988-03-04",3.5975,3.5975,3.5034,3.5178,6013989.0],["1988-03-07",3.5178,3.5757,3.5106,3.5685,2595844.0],["1988-03-08",3.5757,3.6409,3.5757,3.6047,3093360.0],["1988-03-09",3.6409,3.6843,3.6409,3.6626,5591891.0],["1988-03-10",3.6554,3.6554,3.5613,3.5613,5078561.0],["1988-03-11",3.5613,3.5902,3.4961,3.5757,4044602.0],["1988-03-14",3.5757,3.6481,3.5613,3.6481,4398581.0],["1988-03-15",3.6481,3.6481,3.5975,3.6264,2302686.0],["1988-03-16",3.6264,3.6771,3.6047,3.6771,3825646.0],["1988-03-17",3.6771,3.7205,3.6698,3.706,6226863.0],["1988-03-18",3.706,3.7205,3.6554,3.6988,5990877.0],["1988-03-21",3.6771,3.6771,3.5975,3.6481,3510593.0],["1988-03-22",3.6481,3.6554,3.5902,3.6264,2700456.0],["1988-03-23",3.6264,3.6626,3.6192,3.6336,2989965.0],["1988-03-24",3.6192,3.6192,3.4672,3.5323,5577293.0],["1988-03-25",3.5323,3.554,3.4889,3.4961,2404866.0],["1988-03-28",3.4744,3.4744,3.4093,3.4599,4463051.0],["1988-03-29",3.4672,3.5251,3.4672,3.5106,4697821.0],["1988-03-30",3.5106,3.5251,3.4093,3.4454,5677040.0],["1988-03-31",3.4382,3.4382,3.3658,3.4237,4138267.0],["1988-04-04",3.4237,3.4237,3.3152,3.3296,6884947.0],["1988-04-05",3.3296,3.3658,3.2573,3.2934,10368779.0],["1988-04-06",3.2934,3.3875,3.2717,3.3875,12285859.0],["1988-04-07",3.3875,3.4454,3.3731,3.3803,7620882.0],["1988-04-08",3.3803,3.3803,3.3079,3.3369,9070857.0],["1988-04-11",3.3369,3.3514,3.2862,3.3007,7294881.0],["1988-04-12",3.3007,3.3152,3.2573,3.2717,10991586.0],["1988-04-13",3.2775,3.2993,3.2195,3.2848,8287481.0],["1988-04-14",3.2558,3.2558,3.1905,3.205,8087988.0],["1988-04-15",3.205,3.263,3.1905,3.2485,7240142.0],["1988-04-18",3.2485,3.2558,3.2268,3.2268,3408414.0],["1988-04-19",3.2268,3.3138,3.2268,3.2268,7920122.0],["1988-04-20",3.2268,3.2558,3.2123,3.2195,3775773.0],["1988-04-21",3.2195,3.234,3.147,3.1833,8064876.0],["1988-04-22",3.1905,3.2268,3.1905,3.1905,3423011.0],["1988-04-25",3.2123,3.2703,3.2123,3.263,6051698.0],["1988-04-26",3.263,3.35,3.263,3.35,5629600.0],["1988-04-27",3.35,3.3935,3.3355,3.3573,6814394.0],["1988-04-28",3.3573,3.3645,3.3355,3.3573,3544653.0],["1988-04-29",3.3573,3.3573,3.292,3.3355,3368272.0],["1988-05-02",3.3355,3.3863,3.3283,3.379,4301267.0],["1988-05-03",3.379,3.4081,3.3645,3.3718,3808616.0],["1988-05-04",3.3718,3.3863,3.321,3.3283,2629904.0],["1988-05-05",3.3283,3.3355,3.2993,3.321,2202940.0],["1988-05-06",3.321,3.3645,3.3065,3.3138,2723568.0],["1988-05-09",3.3138,3.3355,3.3065,3.321,2334313.0],["1988-05-10",3.321,3.3355,3.292,3.2993,2145768.0],["1988-05-11",3.2775,3.2775,3.234,3.2485,4785403.0],["1988-05-12",3.2485,3.2775,3.2268,3.2268,3127420.0],["1988-05-13",3.2268,3.263,3.2268,3.2413,3227167.0],["1988-05-16",3.2413,3.2993,3.234,3.2993,2987532.0],["1988-05-17",3.2993,3.35,3.2775,3.3065,3025241.0],["1988-05-18",3.3065,3.3065,3.263,3.2775,4264774.0],["1988-05-19",3.2775,3.2775,3.234,3.263,4257476.0],["1988-05-20",3.2558,3.2558,3.1833,3.2195,3200405.0],["1988-05-23",3.2195,3.234,3.1615,3.1833,2916979.0],["1988-05-24",3.1833,3.2195,3.1688,3.2123,2446224.0],["1988-05-25",3.2268,3.2703,3.2268,3.2485,3926609.0],["1988-05-26",3.263,3.3138,3.263,3.3138,4890015.0],["1988-05-27",3.3138,3.321,3.2993,3.2993,1841662.0],["1988-05-31",3.2993,3.3645,3.292,3.3645,3764825.0],["1988-06-01",3.3718,3.5096,3.3718,3.4588,13867207.0],["1988-06-02",3.4588,3.5096,3.4516,3.5096,7831323.0],["1988-06-03",3.5096,3.5676,3.5023,3.5531,5393614.0],["1988-06-06",3.5531,3.5676,3.5241,3.5531,4239230.0],["1988-06-07",3.5531,3.5531,3.5168,3.5386,5082210.0],["1988-06-08",3.5458,3.6183,3.5458,3.6111,6211049.0],["1988-06-09",3.6111,3.6618,3.6038,3.6401,6634364.0],["1988-06-10",3.6401,3.6691,3.5748,3.6618,7378814.0],["1988-06-13",3.6618,3.6691,3.6473,3.6546,3270958.0],["1988-06-14",3.6546,3.7053,3.6256,3.6473,7372732.0],["1988-06-15",3.6473,3.6473,3.5821,3.6038,3730765.0],["1988-06-16",3.5748,3.5748,3.5386,3.5603,4376685.0],["1988-06-17",3.5603,3.5676,3.5168,3.5676,5580943.0],["1988-06-20",3.5676,3.6111,3.5458,3.6038,2177395.0],["1988-06-21",3.6111,3.6618,3.6111,3.6256,6981044.0],["1988-06-22",3.6981,3.7634,3.6981,3.7199,10994019.0],["1988-06-23",3.7271,3.7924,3.7271,3.7634,12139888.0],["1988-06-24",3.7634,3.8069,3.7489,3.7706,6339990.0],["1988-06-27",3.7561,3.7561,3.6908,3.6908,3821997.0],["1988-06-28",3.6908,3.6981,3.6401,3.6546,7330157.0],["1988-06-29",3.6546,3.6908,3.6183,3.6473,5881399.0],["1988-06-30",3.6473,3.6691,3.6328,3.6546,4773239.0],["1988-07-01",3.6546,3.6836,3.6546,3.6836,2402433.0],["1988-07-05",3.6836,3.6908,3.6401,3.6908,3547086.0],["1988-07-06",3.6908,3.7489,3.6908,3.7053,6728028.0],["1988-07-07",3.6981,3.6981,3.6401,3.6763,5909377.0],["1988-07-08",3.6763,3.6763,3.6038,3.6111,3367055.0],["1988-07-11",3.6169,3.6677,3.6096,3.6314,3218652.0],["1988-07-12",3.6314,3.6314,3.5515,3.5733,3738064.0],["1988-07-13",3.5733,3.5951,3.5297,3.5733,5156412.0],["1988-07-14",3.5733,3.5951,3.5588,3.5806,3455854.0],["1988-07-15",3.5806,3.6024,3.5806,3.5951,4663761.0],["1988-07-18",3.6024,3.6532,3.6024,3.6532,4611455.0],["1988-07-19",3.6532,3.6968,3.6387,3.6895,4639432.0],["1988-07-20",3.6823,3.6823,3.6314,3.6532,5104105.0],["1988-07-21",3.6532,3.6823,3.6024,3.6024,2898733.0],["1988-07-22",3.6024,3.6096,3.5515,3.5515,2712620.0],["1988-07-25",3.5515,3.5588,3.4862,3.508,4446021.0],["1988-07-26",3.508,3.5443,3.4934,3.5297,2066700.0],["1988-07-27",3.5297,3.5806,3.5297,3.537,2088596.0],["1988-07-28",3.537,3.6169,3.537,3.5878,4296401.0],["1988-07-29",3.6096,3.675,3.6096,3.6677,6555297.0],["1988-08-01",3.6677,3.6895,3.6532,3.6823,1593512.0],["1988-08-02",3.6823,3.704,3.6532,3.6677,2700456.0],["1988-08-03",3.6677,3.7258,3.6677,3.7113,3528839.0],["1988-08-04",3.7113,3.7404,3.6823,3.6823,3073898.0],["1988-08-05",3.6823,3.6895,3.6532,3.6677,2292955.0],["1988-08-08",3.6677,3.6968,3.6605,3.6823,1735834.0],["1988-08-09",3.6823,3.6968,3.6169,3.6314,3877952.0],["1988-08-10",3.6169,3.6169,3.5443,3.5661,4083528.0],["1988-08-11",3.5661,3.6024,3.5297,3.6024,3607907.0],["1988-08-12",3.6024,3.6532,3.5806,3.6387,2364724.0],["1988-08-15",3.6387,3.6387,3.6024,3.6024,2083730.0],["1988-08-16",3.6024,3.6169,3.5515,3.5878,5522554.0],["1988-08-17",3.5878,3.6387,3.5878,3.6242,4061632.0],["1988-08-18",3.6242,3.6387,3.5951,3.5951,3016726.0],["1988-08-19",3.5951,3.6169,3.5733,3.5733,2702889.0],["1988-08-22",3.5733,3.6096,3.5515,3.5515,2232134.0],["1988-08-23",3.5515,3.5588,3.4934,3.4934,2251597.0],["1988-08-24",3.5152,3.5733,3.5152,3.5733,4607805.0],["1988-08-25",3.5733,3.5733,3.5297,3.5443,2348910.0],["1988-08-26",3.5443,3.5878,3.5152,3.5806,2042372.0],["1988-08-29",3.5806,3.6242,3.5733,3.6169,1879372.0],["1988-08-30",3.6169,3.6532,3.6169,3.6387,2098327.0],["1988-08-31",3.6387,3.6605,3.6242,3.6387,2014394.0],["1988-09-01",3.6169,3.6169,3.5661,3.5661,3961885.0],["1988-09-02",3.5951,3.6823,3.5951,3.6459,5008008.0],["1988-09-06",3.6459,3.675,3.6387,3.675,4793918.0],["1988-09-07",3.675,3.6968,3.6387,3.6532,5473898.0],["1988-09-08",3.6532,3.6895,3.6314,3.6895,2979017.0],["1988-09-09",3.6895,3.7912,3.675,3.7839,8619564.0],["1988-09-12",3.7767,3.7767,3.7476,3.7694,5821794.0],["1988-09-13",3.7476,3.7476,3.704,3.7113,6173340.0],["1988-09-14",3.7113,3.7476,3.6677,3.675,3457070.0],["1988-09-15",3.675,3.6968,3.6532,3.6532,2947390.0],["1988-09-16",3.6532,3.6968,3.6387,3.6968,4420476.0],["1988-09-19",3.6968,3.6968,3.6532,3.6605,2165231.0],["1988-09-20",3.6605,3.6823,3.6459,3.6677,2073999.0],["1988-09-21",3.6677,3.6895,3.6532,3.675,3538571.0],["1988-09-22",3.675,3.7186,3.6677,3.675,3268525.0],["1988-09-23",3.675,3.6895,3.6605,3.6677,1993715.0],["1988-09-26",3.6605,3.6605,3.6242,3.6605,2065484.0],["1988-09-27",3.6605,3.6895,3.6459,3.675,2519209.0],["1988-09-28",3.675,3.704,3.6677,3.675,2554486.0],["1988-09-29",3.675,3.7404,3.6677,3.7258,6644095.0],["1988-09-30",3.7258,3.7985,3.7258,3.7694,8550228.0],["1988-10-03",3.7694,3.7694,3.6823,3.7549,4010542.0],["1988-10-04",3.7549,3.7622,3.7404,3.7404,1220071.0],["1988-10-05",3.7404,3.7767,3.7186,3.7549,2879270.0],["1988-10-06",3.7549,3.7622,3.7331,3.7331,2348910.0],["1988-10-07",3.7462,3.8117,3.7462,3.8117,8231526.0],["1988-10-10",3.8117,3.8699,3.7971,3.8626,6004257.0],["1988-10-11",3.8626,3.8844,3.8335,3.848,3839027.0],["1988-10-12",3.8335,3.8335,3.7898,3.8117,2878054.0],["1988-10-13",3.8117,3.8117,3.7826,3.8117,2760061.0],["1988-10-14",3.8189,3.8553,3.8189,3.848,4160162.0],["1988-10-17",3.848,3.8553,3.8189,3.8408,2161581.0],["1988-10-18",3.8408,3.8699,3.8262,3.8626,2108059.0],["1988-10-19",3.8626,3.8699,3.7898,3.8189,3880385.0],["1988-10-20",3.8189,3.8989,3.8117,3.8989,5494577.0],["1988-10-21",3.899,3.928,3.8699,3.9208,5267106.0],["1988-10-24",3.9208,3.9717,3.9062,3.9571,4111505.0],["1988-10-25",3.9571,3.979,3.9499,3.9499,3061733.0],["1988-10-26",3.9499,3.9571,3.928,3.928,2519209.0],["1988-10-27",3.9208,3.9208,3.8844,3.8989,2593411.0],["1988-10-28",3.8989,3.9135,3.8553,3.8553,1520527.0],["1988-10-31",3.8553,3.8626,3.8262,3.8553,2233350.0],["1988-11-01",3.848,3.848,3.8044,3.8117,1868424.0],["1988-11-02",3.8117,3.8117,3.7535,3.7753,2571515.0],["1988-11-03",3.7753,3.7826,3.7462,3.768,2528941.0],["1988-11-04",3.7535,3.7535,3.7025,3.7171,3735631.0],["1988-11-07",3.7025,3.7025,3.6298,3.6662,5068829.0],["1988-11-08",3.6662,3.7025,3.6589,3.6735,4312215.0],["1988-11-09",3.6735,3.6953,3.6589,3.6807,2474202.0],["1988-11-10",3.6807,3.6953,3.6516,3.6735,2592195.0],["1988-11-11",3.6516,3.6516,3.5789,3.6007,4930157.0],["1988-11-14",3.6007,3.6153,3.528,3.5643,4283021.0],["1988-11-15",3.5643,3.5643,3.5207,3.528,6325393.0],["1988-11-16",3.528,3.6225,3.528,3.528,5668525.0],["1988-11-17",3.5498,3.5934,3.5498,3.5643,3459503.0],["1988-11-18",3.5789,3.6225,3.5789,3.6153,4235580.0],["1988-11-21",3.6153,3.6589,3.5716,3.6589,3541004.0],["1988-11-22",3.6589,3.6807,3.6516,3.6662,4228282.0],["1988-11-23",3.6662,3.6735,3.6444,3.6516,2309985.0],["1988-11-25",3.6371,3.6371,3.5934,3.6007,1105727.0],["1988-11-28",3.6007,3.6298,3.5789,3.608,2245514.0],["1988-11-29",3.608,3.6516,3.5934,3.6225,2745464.0],["1988-11-30",3.6298,3.6953,3.6298,3.688,4386417.0],["1988-12-01",3.688,3.6953,3.6589,3.6589,1650684.0],["1988-12-02",3.6589,3.6662,3.608,3.6662,3649265.0],["1988-12-05",3.6662,3.7535,3.6662,3.7098,3860922.0],["1988-12-06",3.7098,3.768,3.6953,3.768,3938773.0],["1988-12-07",3.7753,3.7971,3.7753,3.7971,5319412.0],["1988-12-08",3.7971,3.8044,3.7753,3.7898,2843994.0],["1988-12-09",3.7898,3.8408,3.7826,3.8189,4245312.0],["1988-12-12",3.8189,3.8262,3.7753,3.7898,2628687.0],["1988-12-13",3.7898,3.8262,3.768,3.8262,3334212.0],["1988-12-14",3.8262,3.8335,3.7898,3.8117,4172326.0],["1988-12-15",3.8117,3.8335,3.7971,3.8044,2788039.0],["1988-12-16",3.8044,3.8044,3.7753,3.7971,4492245.0],["1988-12-19",3.7971,3.8335,3.7898,3.8262,2514344.0],["1988-12-20",3.8262,3.8408,3.8117,3.8117,3527623.0],["1988-12-21",3.7971,3.7971,3.7389,3.768,3542220.0],["1988-12-22",3.768,3.8117,3.7607,3.7826,2374455.0],["1988-12-23",3.7898,3.8262,3.7898,3.7898,1123974.0],["1988-12-27",3.7898,3.8044,3.768,3.7898,1305220.0],["1988-12-28",3.7898,3.8044,3.7898,3.8044,1276026.0],["1988-12-29",3.8044,3.8844,3.8044,3.8771,4589559.0],["1988-12-30",3.8771,3.8989,3.8262,3.8262,2590978.0],["1989-01-03",3.8262,3.8262,3.7753,3.8262,3547086.0],["1989-01-04",3.8335,3.9208,3.8335,3.9208,10317689.0],["1989-01-05",3.9208,3.9208,3.8844,3.9135,6495692.0],["1989-01-06",3.9208,3.9571,3.9208,3.9426,4801216.0],["1989-01-09",3.9484,3.9776,3.9266,3.963,5442271.0],["1989-01-10",3.963,4.0067,3.9557,3.9921,5342524.0],["1989-01-11",3.9921,4.014,3.9776,3.9994,5258591.0],["1989-01-12",3.9994,4.0358,3.9994,4.014,4679574.0],["1989-01-13",4.014,4.0504,3.9921,3.9994,6797364.0],["1989-01-16",3.9994,4.0358,3.9921,4.0067,6133198.0],["1989-01-17",3.9994,3.9994,3.9703,3.9921,3669944.0],["1989-01-18",3.9921,4.0213,3.963,4.0213,3526406.0],["1989-01-19",4.0213,4.0358,3.963,3.963,5278054.0],["1989-01-20",3.9703,4.014,3.9703,3.9994,5758540.0],["1989-01-23",4.0286,4.1087,4.0286,4.065,14570299.0],["1989-01-24",4.065,4.1888,4.065,4.167,9699747.0],["1989-01-25",4.1815,4.2252,4.1815,4.1961,9653523.0],["1989-01-26",4.1961,4.2471,4.1743,4.2398,8514952.0],["1989-01-27",4.269,4.3418,4.269,4.3272,12000000.0],["1989-01-30",4.3345,4.3782,4.3345,4.3564,9191282.0],["1989-01-31",4.3564,4.3782,4.2835,4.3709,6212266.0],["1989-02-01",4.3709,4.3782,4.3345,4.3564,4205170.0],["1989-02-02",4.3564,4.3709,4.32,4.3345,3082413.0],["1989-02-03",4.3345,4.3564,4.3054,4.32,2425545.0],["1989-02-06",4.32,4.32,4.218,4.269,2367157.0],["1989-02-07",4.269,4.4219,4.269,4.4001,6638013.0],["1989-02-08",4.4001,4.4219,4.3637,4.3709,5697719.0],["1989-02-09",4.3637,4.3637,4.32,4.3637,4494678.0],["1989-02-10",4.3345,4.3345,4.2762,4.2762,5247643.0],["1989-02-13",4.2762,4.32,4.269,4.32,3615205.0],["1989-02-14",4.32,4.3491,4.32,4.3345,2364724.0],["1989-02-15",4.3272,4.3272,4.2981,4.32,3528839.0],["1989-02-16",4.3345,4.3709,4.3345,4.3564,3312316.0],["1989-02-17",4.3564,4.3855,4.3491,4.3782,3281906.0],["1989-02-21",4.3782,4.3855,4.3491,4.3855,3087278.0],["1989-02-22",4.3855,4.3855,4.3054,4.3127,3677243.0],["1989-02-23",4.3127,4.3127,4.2398,4.3127,4753776.0],["1989-02-24",4.2981,4.2981,4.2107,4.2398,4778104.0],["1989-02-27",4.2398,4.2835,4.2107,4.269,4763507.0],["1989-02-28",4.269,4.32,4.269,4.3127,3314749.0],["1989-03-01",4.32,4.3709,4.32,4.3345,5287785.0],["1989-03-02",4.3491,4.3928,4.3491,4.3709,3757527.0],["1989-03-03",4.3709,4.4802,4.3637,4.4511,5919108.0],["1989-03-06",4.5166,4.5749,4.5166,4.5239,7039432.0],["1989-03-07",4.5239,4.5458,4.4657,4.4875,5347390.0],["1989-03-08",4.4802,4.4802,4.4365,4.4365,5557831.0],["1989-03-09",4.4365,4.4365,4.4147,4.4147,2320933.0],["1989-03-10",4.4147,4.4584,4.4001,4.4511,2404866.0],["1989-03-13",4.4657,4.4948,4.4657,4.4729,3163913.0],["1989-03-14",4.4729,4.4948,4.4438,4.4511,5296300.0],["1989-03-15",4.4511,4.5021,4.4511,4.5021,3678459.0],["1989-03-16",4.5166,4.5895,4.5166,4.5749,5470248.0],["1989-03-17",4.4948,4.4948,4.4584,4.4948,5863153.0],["1989-03-20",4.4729,4.4729,4.3855,4.4001,5046934.0],["1989-03-21",4.4147,4.4511,4.4147,4.4365,7154992.0],["1989-03-22",4.4511,4.4802,4.4511,4.4657,3605474.0],["1989-03-23",4.4657,4.4802,4.4001,4.4219,3179726.0],["1989-03-27",4.4219,4.4365,4.4074,4.4292,2212671.0],["1989-03-28",4.4292,4.4948,4.4292,4.4292,3059301.0],["1989-03-29",4.4584,4.4948,4.4584,4.4948,3813482.0],["1989-03-30",4.4948,4.5749,4.4948,4.5312,5291434.0],["1989-03-31",4.5458,4.5822,4.5458,4.5749,2144551.0],["1989-04-03",4.5895,4.6842,4.5895,4.6623,6648961.0],["1989-04-04",4.6623,4.6842,4.6332,4.6623,3154181.0],["1989-04-05",4.6551,4.6551,4.6113,4.6113,2401216.0],["1989-04-06",4.6041,4.6041,4.5458,4.5676,3305018.0],["1989-04-07",4.5676,4.6478,4.5385,4.6332,3897415.0],["1989-04-10",4.6402,4.6767,4.6402,4.6621,2835479.0],["1989-04-11",4.6621,4.684,4.6548,4.6621,2223619.0],["1989-04-12",4.6621,4.6767,4.6329,4.6621,1938976.0],["1989-04-13",4.6402,4.6402,4.5818,4.5964,2556918.0],["1989-04-14",4.6329,4.7059,4.6329,4.6986,4421693.0],["1989-04-17",4.7059,4.7715,4.7059,4.7642,6156310.0],["1989-04-18",4.7861,4.8299,4.7861,4.808,5368069.0],["1989-04-19",4.808,4.9247,4.8007,4.9247,5079777.0],["1989-04-20",4.9248,4.9393,4.8299,4.932,8050279.0],["1989-04-21",4.932,4.9758,4.932,4.9612,5140598.0],["1989-04-24",4.9612,5.0196,4.9175,4.932,5136949.0],["1989-04-25",4.932,4.9612,4.8883,4.8883,3690623.0],["1989-04-26",4.8883,4.9393,4.8883,4.9247,2348910.0],["1989-04-27",4.932,5.005,4.932,4.9831,2774658.0],["1989-04-28",4.9831,5.005,4.9539,4.9685,3027674.0],["1989-05-01",4.9685,5.005,4.932,5.005,1700558.0],["1989-05-02",5.005,5.0634,4.9831,4.9831,3830512.0],["1989-05-03",4.9831,5.0123,4.9685,4.9977,3867005.0],["1989-05-04",4.9977,5.0123,4.9612,4.9758,1926812.0],["1989-05-05",4.9758,5.0269,4.9685,4.9685,3775773.0],["1989-05-08",4.9539,4.9539,4.9029,4.9247,3495996.0],["1989-05-09",4.932,4.9685,4.932,4.9612,3910796.0],["1989-05-10",4.9831,5.0196,4.9831,5.0196,2930360.0],["1989-05-11",5.0196,5.0926,4.9831,5.0926,5759757.0],["1989-05-12",5.1874,5.3771,5.1874,5.3771,11023213.0],["1989-05-15",5.3771,5.596,5.3771,5.4938,11733604.0],["1989-05-16",5.4719,5.4719,5.3844,5.4063,8792296.0],["1989-05-17",5.4063,5.4428,5.3552,5.4282,7248657.0],["1989-05-18",5.4282,5.4792,5.399,5.4355,5174658.0],["1989-05-19",5.4428,5.4865,5.4428,5.4646,5312114.0],["1989-05-22",5.4865,5.5741,5.4865,5.5595,4837709.0],["1989-05-23",5.5595,5.5595,5.4865,5.4938,4096908.0],["1989-05-24",5.4938,5.5157,5.4136,5.4282,3488697.0],["1989-05-25",5.4282,5.4865,5.4063,5.4719,3525190.0],["1989-05-26",5.4792,5.5084,5.4792,5.4865,3308667.0],["1989-05-30",5.4865,5.5084,5.3698,5.3917,3135935.0],["1989-05-31",5.3917,5.4719,5.3844,5.4282,5591891.0],["1989-06-01",5.4282,5.4719,5.4282,5.4355,4216118.0],["1989-06-02",5.4574,5.5084,5.4574,5.5084,4778104.0],["1989-06-05",5.5084,5.5376,5.4719,5.4865,3025241.0],["1989-06-06",5.4865,5.5084,5.4209,5.4428,3710086.0],["1989-06-07",5.4646,5.523,5.4646,5.5011,3863355.0],["1989-06-08",5.5011,5.5522,5.4865,5.5011,3643183.0],["1989-06-09",5.5011,5.5376,5.4428,5.4865,3312316.0],["1989-06-12",5.4865,5.4865,5.4282,5.4501,2459605.0],["1989-06-13",5.4355,5.4355,5.3187,5.3625,3353675.0],["1989-06-14",5.3625,5.3844,5.3552,5.3698,3171211.0],["1989-06-15",5.3698,5.3698,5.2895,5.3333,4065281.0],["1989-06-16",5.326,5.326,5.2166,5.275,12774861.0],["1989-06-19",5.275,5.3187,5.1801,5.3041,5870451.0],["1989-06-20",5.3187,5.3917,5.3187,5.3552,6712215.0],["1989-06-21",5.3552,5.4719,5.3552,5.4282,5868018.0],["1989-06-22",5.4282,5.523,5.4209,5.4792,4735530.0],["1989-06-23",5.5157,5.5668,5.5157,5.5522,8583071.0],["1989-06-26",5.5522,5.6106,5.5303,5.5741,4157729.0],["1989-06-27",5.5887,5.7638,5.5887,5.7346,8118398.0],["1989-06-28",5.7346,5.7346,5.6179,5.6762,3626153.0],["1989-06-29",5.6762,5.6835,5.5157,5.5303,4669843.0],["1989-06-30",5.5303,5.5303,5.3771,5.523,4910694.0],["1989-07-03",5.523,5.523,5.4719,5.4792,1588647.0],["1989-07-05",5.4792,5.5741,5.4355,5.5449,4823112.0],["1989-07-06",5.5522,5.6543,5.5522,5.6543,3978915.0],["1989-07-07",5.6543,5.7054,5.6033,5.6908,4353573.0],["1989-07-10",5.6978,5.7197,5.6759,5.7197,3204055.0],["1989-07-11",5.7271,5.7709,5.7271,5.7636,2942524.0],["1989-07-12",5.7636,5.7782,5.7271,5.7782,2453523.0],["1989-07-13",5.7782,5.8366,5.7636,5.8293,4224633.0],["1989-07-14",5.8293,5.8585,5.7709,5.8439,5084643.0],["1989-07-17",5.8439,5.9973,5.8001,5.99,7109985.0],["1989-07-18",5.9681,5.9681,5.9243,5.9535,6903193.0],["1989-07-19",5.9535,5.9827,5.917,5.9608,14421896.0],["1989-07-20",5.9608,5.9827,5.9024,5.917,5698936.0],["1989-07-21",5.917,5.9462,5.8951,5.9389,3847542.0],["1989-07-24",5.9389,5.9535,5.8732,5.9389,4087177.0],["1989-07-25",5.9535,6.1361,5.9535,6.0996,7038216.0],["1989-07-26",6.1215,6.5087,6.1215,6.4137,16220983.0],["1989-07-27",6.4137,6.4502,6.3114,6.3553,7729143.0],["1989-07-28",6.3261,6.3261,6.2092,6.253,5394830.0],["1989-07-31",6.253,6.2895,6.2457,6.2822,2791688.0],["1989-08-01",6.2822,6.4868,6.2676,6.4137,5717182.0],["1989-08-02",6.4722,6.779,6.4722,6.6986,9786113.0],["1989-08-03",6.7278,7.2757,6.7278,7.0712,22893056.0],["1989-08-04",7.0419,7.0419,6.7571,6.7863,16742828.0],["1989-08-07",6.7497,6.7497,6.5014,6.7059,16261125.0],["1989-08-08",6.7424,7.0346,6.7424,6.9762,12358844.0],["1989-08-09",6.9762,7.1223,6.8228,6.8301,9926001.0],["1989-08-10",6.8301,6.8885,6.779,6.8885,6178206.0],["1989-08-11",6.8885,7.0273,6.7205,6.779,8220578.0],["1989-08-14",6.779,6.7936,6.7205,6.7644,5478763.0],["1989-08-15",6.7644,6.8155,6.7424,6.7424,4077446.0],["1989-08-16",6.7424,6.8082,6.7424,6.7424,3016726.0],["1989-08-17",6.7424,6.779,6.6329,6.6402,6459199.0],["1989-08-18",6.6329,6.6329,6.4868,6.516,7755905.0],["1989-08-21",6.516,6.7205,6.4575,6.7205,5754891.0],["1989-08-22",6.7205,6.7424,6.6475,6.6767,7321642.0],["1989-08-23",6.6767,6.7059,6.6475,6.6621,5469032.0],["1989-08-24",6.6621,6.8666,6.5963,6.852,6925089.0],["1989-08-25",6.852,6.8885,6.7936,6.8082,3823213.0],["1989-08-28",6.8082,6.8228,6.7644,6.8228,2615307.0],["1989-08-29",6.8301,6.8812,6.8301,6.8301,3621287.0],["1989-08-30",6.8301,6.9835,6.8301,6.8739,4398581.0],["1989-08-31",6.8739,6.8739,6.8228,6.8666,2406082.0],["1989-09-01",6.8666,6.9762,6.8374,6.9324,4354790.0],["1989-09-05",6.9324,7.1442,6.9251,7.1442,6144146.0],["1989-09-06",7.1442,7.21,7.0419,7.1077,7609934.0],["1989-09-07",7.1077,7.1734,7.0492,7.0931,3879169.0],["1989-09-08",7.0858,7.0858,6.9251,7.0127,4628485.0],["1989-09-11",6.9981,6.9981,6.8228,6.8958,3915661.0],["1989-09-12",6.8958,6.9178,6.8447,6.8739,3100659.0],["1989-09-13",6.8666,6.8666,6.6913,6.7059,5838824.0],["1989-09-14",6.7059,6.7278,6.516,6.6036,7151343.0],["1989-09-15",6.6036,6.6694,6.589,6.6475,8708363.0],["1989-09-18",6.6694,6.8593,6.6694,6.8155,4660112.0],["1989-09-19",6.8447,6.9689,6.8447,6.9031,5334009.0],["1989-09-20",6.9031,6.9178,6.852,6.852,3390167.0],["1989-09-21",6.8812,6.9616,6.8812,6.8958,4250177.0],["1989-09-22",6.8958,6.9251,6.8812,6.8885,2067917.0],["1989-09-25",6.8885,6.9616,6.8301,6.9178,2864673.0],["1989-09-26",6.9397,7.0931,6.9397,7.0273,6001825.0],["1989-09-27",7.0273,7.0785,6.947,7.0346,4589559.0],["1989-09-28",7.0346,7.0565,6.9762,7.0273,3915661.0],["1989-09-29",7.0273,7.1004,7.0273,7.0639,5059098.0],["1989-10-02",7.0639,7.3122,7.0639,7.2976,7456665.0],["1989-10-03",7.3487,7.4656,7.3487,7.4364,11779828.0],["1989-10-04",7.4364,7.4948,7.3341,7.3926,9742321.0],["1989-10-05",7.3926,7.4364,7.3341,7.3487,7791181.0],["1989-10-06",7.4069,7.5166,7.4069,7.4801,5039635.0],["1989-10-09",7.4947,7.8749,7.4947,7.8749,8400608.0],["1989-10-10",7.8749,7.97,7.6775,7.6775,10817638.0],["1989-10-11",7.6775,7.7214,7.4874,7.6556,7116067.0],["1989-10-12",7.6556,7.7799,7.619,7.619,5290218.0],["1989-10-13",7.619,7.6702,7.151,7.1949,7168373.0],["1989-10-16",7.1949,7.2461,6.6831,7.2168,21040446.0],["1989-10-17",7.1364,7.1364,6.939,7.0925,12434263.0],["1989-10-18",7.0925,7.0998,6.9755,7.0267,7277851.0],["1989-10-19",7.0852,7.3558,7.0852,7.2607,6909275.0],["1989-10-20",7.2607,7.3119,7.1949,7.2753,7067410.0],["1989-10-23",7.2826,7.5166,7.2826,7.4581,6616118.0],["1989-10-24",7.4143,7.4143,7.1072,7.2388,13707856.0],["1989-10-25",7.2753,7.4289,7.2753,7.3265,6680588.0],["1989-10-26",7.3265,7.3923,7.1364,7.1364,8025950.0],["1989-10-27",7.1364,7.2095,7.0487,7.0633,6766954.0],["1989-10-30",7.1364,7.2461,7.1364,7.2022,5612570.0],["1989-10-31",7.2315,7.2827,7.2315,7.2461,5651495.0],["1989-11-01",7.2461,7.29,7.173,7.2022,3385302.0],["1989-11-02",7.2022,7.2753,7.1657,7.1876,4827978.0],["1989-11-03",7.1876,7.2388,7.1583,7.1803,3440041.0],["1989-11-06",7.1803,7.2388,7.1072,7.1291,6510289.0],["1989-11-07",7.1145,7.1145,6.9755,7.0706,8660922.0],["1989-11-08",7.1364,7.2242,7.1364,7.1876,5250076.0],["1989-11-09",7.2242,7.3192,7.2242,7.2826,7169589.0],["1989-11-10",7.385,7.4435,7.385,7.385,4840142.0],["1989-11-13",7.385,7.4216,7.3265,7.4143,3500862.0],["1989-11-14",7.4143,7.4216,7.2607,7.3119,3070248.0],["1989-11-15",7.3265,7.502,7.3265,7.4801,4734313.0],["1989-11-16",7.4801,7.5605,7.3996,7.5313,6343639.0],["1989-11-17",7.5313,7.6482,7.5166,7.6044,6191586.0],["1989-11-20",7.5751,7.5751,7.4435,7.5751,4382767.0],["1989-11-21",7.5751,7.6044,7.4654,7.4874,3843893.0],["1989-11-22",7.4874,7.5459,7.4728,7.5313,2732083.0],["1989-11-24",7.5386,7.5897,7.5386,7.5897,2050887.0],["1989-11-27",7.5897,7.6556,7.5897,7.6556,4264774.0],["1989-11-28",7.6482,7.6482,7.5897,7.6044,2833046.0],["1989-11-29",7.6044,7.6482,7.5313,7.5313,3436391.0],["1989-11-30",7.5313,7.5897,7.5313,7.5459,2820882.0],["1989-12-01",7.5459,7.6921,7.5459,7.6044,6192803.0],["1989-12-04",7.6044,7.6263,7.5166,7.5386,3774557.0],["1989-12-05",7.5386,7.5897,7.502,7.5897,4235580.0],["1989-12-06",7.5897,7.7652,7.5751,7.7579,6355803.0],["1989-12-07",7.7579,7.7579,7.5605,7.6556,4618753.0],["1989-12-08",7.6556,7.7287,7.5824,7.5824,4045819.0],["1989-12-11",7.5824,7.7067,7.5824,7.6775,3227167.0],["1989-12-12",7.6775,7.7067,7.5605,7.5824,3020375.0],["1989-12-13",7.5824,7.6702,7.5824,7.6482,5663659.0],["1989-12-14",7.6482,7.736,7.619,7.6482,5179524.0],["1989-12-15",7.6482,7.6629,7.5313,7.6044,7752255.0],["1989-12-18",7.6044,7.6336,7.2826,7.3704,6782767.0],["1989-12-19",7.3411,7.3411,7.0194,7.2168,16248961.0],["1989-12-20",6.8293,6.8293,6.493,6.5515,29919108.0],["1989-12-21",6.588,6.7123,6.588,6.6831,14881703.0],["1989-12-22",6.6977,6.7562,6.6977,6.6977,8427369.0],["1989-12-26",6.6977,6.7269,6.6392,6.6538,2940091.0],["1989-12-27",6.6538,6.6538,6.1859,6.3906,17885048.0],["1989-12-28",6.3906,6.6538,6.3321,6.5661,11802940.0],["1989-12-29",6.5661,6.7196,6.5515,6.5515,7616016.0],["1990-01-02",6.5515,6.7708,6.5515,6.7562,6983477.0],["1990-01-03",6.7562,6.8147,6.7343,6.7708,8077040.0],["1990-01-04",6.7708,6.8366,6.6977,6.7635,7721845.0],["1990-01-05",6.7635,6.8293,6.7562,6.7854,3961885.0],["1990-01-08",6.7925,6.8949,6.7851,6.8437,6647745.0],["1990-01-09",6.8437,6.8803,6.8144,6.8364,5073695.0],["1990-01-10",6.7998,6.7998,6.5363,6.6168,11014698.0],["1990-01-11",6.6168,6.7486,6.6168,6.6168,5484845.0],["1990-01-12",6.5582,6.5582,6.3972,6.4265,10278763.0],["1990-01-15",6.4265,6.485,6.3313,6.4338,5805981.0],["1990-01-16",6.4338,6.5509,6.324,6.5509,9138976.0],["1990-01-17",6.5509,6.668,6.4411,6.4484,8746072.0],["1990-01-18",6.4484,6.4704,6.3753,6.4265,6049265.0],["1990-01-19",6.4265,6.507,6.3972,6.4119,7442068.0],["1990-01-22",6.4119,6.4411,6.1923,6.2069,7426254.0],["1990-01-23",6.2069,6.2947,5.98,6.141,13060720.0],["1990-01-24",6.141,6.2215,6.002,6.1776,9136543.0],["1990-01-25",6.1776,6.2801,6.1191,6.1191,6919007.0],["1990-01-26",6.1191,6.1849,6.002,6.1044,6186721.0],["1990-01-29",6.1191,6.2362,6.1191,6.1996,5668525.0],["1990-01-30",6.1996,6.1996,6.0386,6.1484,5943436.0],["1990-01-31",6.1484,6.1996,5.9434,6.0971,9348201.0],["1990-02-01",6.0971,6.141,5.9434,5.958,7417739.0],["1990-02-02",5.958,6.1557,5.958,6.1337,9479574.0],["1990-02-05",6.1776,6.3167,6.1776,6.3167,6046832.0],["1990-02-06",6.3167,6.4119,6.2215,6.3021,6420274.0],["1990-02-07",6.3021,6.3972,6.2289,6.3826,6093056.0],["1990-02-08",6.3826,6.4631,6.3606,6.3826,5673391.0],["1990-02-09",6.3826,6.4558,6.3533,6.3533,3901064.0],["1990-02-12",6.3533,6.3533,6.2508,6.2728,2535023.0],["1990-02-13",6.2728,6.324,6.2215,6.3021,4880284.0],["1990-02-14",6.3021,6.3972,6.2801,6.3899,3559250.0],["1990-02-15",6.3899,6.4704,6.3679,6.4558,4054334.0],["1990-02-16",6.4558,6.485,6.4119,6.4265,3718601.0],["1990-02-20",6.3679,6.3679,6.2581,6.3094,5071262.0],["1990-02-21",6.2947,6.2947,6.2289,6.2581,5168576.0],["1990-02-22",6.2581,6.346,6.2289,6.2289,4213685.0],["1990-02-23",6.2289,6.2362,6.1337,6.1337,5027471.0],["1990-02-26",6.1337,6.2874,6.1191,6.2874,4753776.0],["1990-02-27",6.2874,6.3679,6.2801,6.3606,5532286.0],["1990-02-28",6.3606,6.4411,6.3533,6.4119,5787734.0],["1990-03-01",6.4119,6.4338,6.3313,6.3313,4042169.0],["1990-03-02",6.3313,6.4265,6.324,6.3899,4439939.0],["1990-03-05",6.3899,6.485,6.3899,6.4777,4769589.0],["1990-03-06",6.485,6.5802,6.485,6.5656,6355803.0],["1990-03-07",6.5656,6.6241,6.4924,6.5509,4864470.0],["1990-03-08",6.5509,6.5875,6.529,6.5875,2792904.0],["1990-03-09",6.5875,6.5875,6.4704,6.4924,2947390.0],["1990-03-12",6.4924,6.5729,6.4558,6.5582,2791688.0],["1990-03-13",6.5582,6.6754,6.5436,6.6388,4708768.0],["1990-03-14",6.6607,6.7705,6.6607,6.7559,5795033.0],["1990-03-15",6.7559,6.8144,6.7046,6.7339,3783071.0],["1990-03-16",6.7559,6.8217,6.7559,6.7925,6369184.0],["1990-03-19",6.7705,6.7705,6.7193,6.7705,5048150.0],["1990-03-20",6.7705,6.851,6.7485,6.7851,6838723.0],["1990-03-21",6.7851,6.8144,6.7193,6.7266,4444805.0],["1990-03-22",6.7046,6.7046,6.4777,6.5509,9143842.0],["1990-03-23",6.5875,6.7046,6.5875,6.69,5074911.0],["1990-03-26",6.69,6.7485,6.6022,6.6095,3648049.0],["1990-03-27",6.6095,6.69,6.5948,6.6754,3897415.0],["1990-03-28",6.6534,6.6534,6.5582,6.6388,9593918.0],["1990-03-29",6.6168,6.6168,6.5363,6.5582,2425545.0],["1990-03-30",6.5582,6.5729,6.4631,6.507,3897415.0],["1990-04-02",6.507,6.5143,6.3972,6.507,5162494.0],["1990-04-03",6.529,6.6754,6.529,6.6607,7465180.0],["1990-04-04",6.6607,6.712,6.529,6.5582,6925089.0],["1990-04-05",6.5948,6.6973,6.5948,6.69,6093056.0],["1990-04-06",6.6985,6.6985,6.6252,6.6765,4207603.0],["1990-04-09",6.6765,6.7351,6.6545,6.6692,10093867.0],["1990-04-10",6.6692,6.6838,6.6325,6.6838,2777091.0],["1990-04-11",6.6838,6.7938,6.6838,6.7425,4930157.0],["1990-04-12",6.7425,6.7791,6.7131,6.7205,3736847.0],["1990-04-16",6.7205,6.7791,6.6985,6.6985,4043386.0],["1990-04-17",6.6985,6.7278,6.6472,6.6985,5015307.0],["1990-04-18",6.6985,6.6985,6.6032,6.6032,6878865.0],["1990-04-19",6.6032,6.6399,6.5373,6.5519,4617537.0],["1990-04-20",6.5519,6.6106,6.464,6.5666,6057780.0],["1990-04-23",6.5666,6.5666,6.464,6.5153,5078561.0],["1990-04-24",6.5153,6.5519,6.4566,6.464,6440953.0],["1990-04-25",6.4786,6.5299,6.4786,6.5226,2936442.0],["1990-04-26",6.5226,6.5886,6.4786,6.4933,6704916.0],["1990-04-27",6.4933,6.5006,6.42,6.4273,4610238.0],["1990-04-30",6.4273,6.5006,6.4053,6.4786,4545768.0],["1990-05-01",6.4786,6.5299,6.4493,6.486,4930157.0],["1990-05-02",6.486,6.5299,6.4786,6.5226,2879270.0],["1990-05-03",6.5299,6.5739,6.5299,6.5592,4907045.0],["1990-05-04",6.5592,6.6105,6.5373,6.6105,3038621.0],["1990-05-07",6.6179,6.6692,6.6179,6.6399,3157831.0],["1990-05-08",6.6325,6.6325,6.5226,6.5886,4315864.0],["1990-05-09",6.5812,6.5812,6.4933,6.5079,3792803.0],["1990-05-10",6.5079,6.5299,6.4127,6.4127,4719716.0],["1990-05-11",6.4347,6.6106,6.4347,6.5739,7426254.0],["1990-05-14",6.5739,6.6692,6.5666,6.6032,6018855.0],["1990-05-15",6.6032,6.6472,6.5519,6.6179,4392499.0],["1990-05-16",6.6179,6.6472,6.5519,6.6032,3927826.0],["1990-05-17",6.6032,6.6399,6.5739,6.5959,4770806.0],["1990-05-18",6.5959,6.7498,6.5886,6.7425,8382362.0],["1990-05-21",6.7425,6.8524,6.7278,6.8158,11188647.0],["1990-05-22",6.8671,7.0063,6.8671,7.0063,9642575.0],["1990-05-23",6.9916,6.9916,6.933,6.9623,4921642.0],["1990-05-24",6.9623,6.9916,6.9184,6.977,3471668.0],["1990-05-25",6.9697,6.9697,6.8671,6.8964,2853725.0],["1990-05-29",6.911,7.0356,6.911,7.021,5128434.0],["1990-05-30",7.1675,7.3727,7.1675,7.3727,15909579.0],["1990-05-31",7.3727,7.6146,7.3288,7.5633,11703193.0],["1990-06-01",7.5633,7.6512,7.4753,7.534,10242271.0],["1990-06-04",7.534,7.5779,7.4094,7.5193,6459199.0],["1990-06-05",7.5193,7.6952,7.5193,7.6952,9591485.0],["1990-06-06",7.6952,7.7831,7.5999,7.6292,8854334.0],["1990-06-07",7.6146,7.6146,7.446,7.5193,4852306.0],["1990-06-08",7.5193,7.5193,7.2262,7.2335,8589154.0],["1990-06-11",7.2335,7.4314,7.1602,7.424,6510289.0],["1990-06-12",7.4314,7.6659,7.4314,7.6219,9511201.0],["1990-06-13",7.6219,7.7172,7.6073,7.6073,7536949.0],["1990-06-14",7.6073,7.6146,7.4753,7.5633,4039736.0],["1990-06-15",7.5633,7.7758,7.5413,7.7245,12035276.0],["1990-06-18",7.6879,7.6879,7.4534,7.4534,8488191.0],["1990-06-19",7.4534,7.6073,7.4534,7.5999,7673188.0],["1990-06-20",7.5999,7.6512,7.5193,7.5633,4733097.0],["1990-06-21",7.5633,7.7465,7.5486,7.7099,5099240.0],["1990-06-22",7.7099,7.7465,7.4753,7.49,6849671.0],["1990-06-25",7.49,7.534,7.3361,7.4021,4938672.0],["1990-06-26",7.4021,7.49,7.2921,7.3141,6078459.0],["1990-06-27",7.3141,7.49,7.2555,7.446,5975063.0],["1990-06-28",7.4534,7.5853,7.4534,7.5853,4437506.0],["1990-06-29",7.5853,7.6292,7.5047,7.5193,4082311.0],["1990-07-02",7.5193,7.5999,7.5047,7.556,3360973.0],["1990-07-03",7.556,7.6805,7.534,7.6586,5123568.0],["1990-07-05",7.6586,7.6805,7.5486,7.5926,4829194.0],["1990-07-06",7.5926,7.7025,7.5706,7.6805,4798784.0],["1990-07-09",7.6964,7.8505,7.6964,7.8285,7680487.0],["1990-07-10",7.8285,7.8798,7.6891,7.7037,6830208.0],["1990-07-11",7.7037,7.8945,7.7037,7.8945,6481095.0],["1990-07-12",7.8945,7.9092,7.7918,7.8945,6916574.0],["1990-07-13",7.8945,8.0119,7.8798,7.8872,7092955.0],["1990-07-16",7.8872,7.8945,7.7184,7.7551,6494475.0],["1990-07-17",7.7551,7.8138,7.5643,7.7037,7044298.0],["1990-07-18",7.7037,7.7184,7.5717,7.6304,5961683.0],["1990-07-19",7.6304,7.6597,7.491,7.6304,6665991.0],["1990-07-20",7.6304,7.7331,7.5276,7.5423,6384997.0],["1990-07-23",7.5276,7.5276,7.2342,7.2782,12661733.0],["1990-07-24",7.2782,7.2782,6.9847,7.1021,13538773.0],["1990-07-25",7.1021,7.1755,6.97,6.9774,10067106.0],["1990-07-26",6.9774,7.2635,6.8967,7.1021,8266802.0],["1990-07-27",6.926,6.926,6.7793,6.8086,17445920.0],["1990-07-30",6.8086,6.926,6.7866,6.9187,7219463.0],["1990-07-31",6.9187,6.9994,6.8233,6.904,7012671.0],["1990-08-01",6.904,6.926,6.7866,6.8306,5861936.0],["1990-08-02",6.7059,6.7059,6.4565,6.5592,14494881.0],["1990-08-03",6.4418,6.4418,6.0016,6.4271,28262342.0],["1990-08-06",6.1777,6.1777,5.9429,6.0089,15385302.0],["1990-08-07",6.0529,6.1923,6.0529,6.0676,15960669.0],["1990-08-08",6.0676,6.3391,6.0309,6.3391,15117689.0],["1990-08-09",6.3391,6.4491,6.2657,6.4418,9079372.0],["1990-08-10",6.4418,6.4418,6.229,6.2657,7311911.0],["1990-08-13",6.2657,6.4051,6.0896,6.3978,7223112.0],["1990-08-14",6.3978,6.4198,6.3097,6.3171,6676939.0],["1990-08-15",6.3244,6.4198,6.3244,6.3758,5880182.0],["1990-08-16",6.3391,6.3391,6.1483,6.1483,5381450.0],["1990-08-17",6.097,6.097,5.9869,6.0236,9790978.0],["1990-08-20",6.0236,6.119,5.9869,5.9869,7821591.0],["1990-08-21",5.9502,5.9502,5.7374,5.8768,13717587.0],["1990-08-22",5.8768,5.9576,5.7521,5.7595,10640041.0],["1990-08-23",5.6861,5.6861,5.488,5.5834,15890117.0],["1990-08-24",5.6347,5.7668,5.6347,5.7448,9966143.0],["1990-08-27",5.9869,6.0896,5.9869,6.0529,11405170.0],["1990-08-28",6.0529,6.163,6.0236,6.0676,7036999.0],["1990-08-29",6.0676,6.163,6.0529,6.097,5955601.0],["1990-08-30",6.097,6.119,5.9869,6.0016,5366853.0],["1990-08-31",6.0016,6.0749,5.9576,6.0089,6026153.0],["1990-09-04",5.9796,5.9796,5.8768,5.9722,6257273.0],["1990-09-05",5.9722,6.0456,5.9429,6.0089,4405879.0],["1990-09-06",6.0089,6.0089,5.9135,5.9282,4182058.0],["1990-09-07",5.9282,6.0016,5.8989,5.9796,4241662.0],["1990-09-10",5.9796,6.0749,5.8255,5.8548,4196655.0],["1990-09-11",5.8548,5.9135,5.7961,5.8475,6763305.0],["1990-09-12",5.8475,5.9062,5.7668,5.8182,6074810.0],["1990-09-13",5.8108,5.8108,5.6421,5.6494,5020172.0],["1990-09-14",5.6421,5.6421,5.5467,5.554,7523568.0],["1990-09-17",5.554,5.576,5.4293,5.5614,4359655.0],["1990-09-18",5.5614,5.5614,5.3779,5.5247,9721642.0],["1990-09-19",5.5247,5.5614,5.2972,5.3046,8630512.0],["1990-09-20",5.3046,5.3046,5.1505,5.2165,10356614.0],["1990-09-21",5.2165,5.3046,5.1798,5.2605,10143740.0],["1990-09-24",5.2312,5.2312,5.1065,5.1945,7190269.0],["1990-09-25",5.2239,5.3339,5.2239,5.2899,8468728.0],["1990-09-26",5.2899,5.3119,5.2092,5.3119,6799797.0],["1990-09-27",5.3119,5.3486,5.2019,5.2385,6209833.0],["1990-09-28",5.2385,5.3192,5.0991,5.3192,7867816.0],["1990-10-01",5.3633,5.6641,5.3633,5.6494,10181450.0],["1990-10-02",5.6494,5.7668,5.598,5.6054,10592600.0],["1990-10-03",5.6054,5.6274,5.5173,5.5247,6668424.0],["1990-10-04",5.5247,5.5467,5.3706,5.5027,5815712.0],["1990-10-05",5.5112,5.5773,5.3936,5.4965,7586822.0],["1990-10-08",5.4965,5.6141,5.4891,5.5332,3272174.0],["1990-10-09",5.4818,5.4818,5.3716,5.3716,4525089.0],["1990-10-10",5.3716,5.4744,5.3348,5.3716,8750938.0],["1990-10-11",5.3716,5.4377,5.254,5.3275,9236290.0],["1990-10-12",5.3275,5.3789,5.2099,5.3054,20398175.0],["1990-10-15",5.3054,5.3569,5.1805,5.2613,12912316.0],["1990-10-16",5.2613,5.2907,5.1364,5.1732,6264572.0],["1990-10-17",5.1732,5.2099,5.0556,5.1364,7602636.0],["1990-10-18",5.1658,5.4083,5.1658,5.4083,9197364.0],["1990-10-19",5.4524,5.5553,5.4524,5.4891,8842169.0],["1990-10-22",5.4891,5.7463,5.4451,5.6361,7848353.0],["1990-10-23",5.6361,5.7757,5.6141,5.6729,11484237.0],["1990-10-24",5.6729,5.7243,5.5847,5.6288,5762190.0],["1990-10-25",5.6288,5.6729,5.5773,5.6214,4576178.0],["1990-10-26",5.5479,5.5479,5.4524,5.4671,5118702.0],["1990-10-29",5.4671,5.4671,5.3054,5.3422,4786619.0],["1990-10-30",5.3422,5.423,5.2467,5.3716,6697618.0],["1990-10-31",5.3716,5.4744,5.3201,5.3495,5357121.0],["1990-11-01",5.3495,5.4377,5.276,5.4083,5027471.0],["1990-11-02",5.4083,5.5994,5.4083,5.592,5072478.0],["1990-11-05",5.5994,5.7169,5.5994,5.6141,5338875.0],["1990-11-06",5.6141,5.6214,5.423,5.4304,5239128.0],["1990-11-07",5.4304,5.4965,5.3348,5.3495,5489711.0],["1990-11-08",5.3495,5.4304,5.2981,5.3569,5208718.0],["1990-11-09",5.3569,5.4744,5.2173,5.4304,8845819.0],["1990-11-12",5.4671,5.5553,5.4671,5.5259,3667511.0],["1990-11-13",5.5332,5.6875,5.5332,5.5773,5500659.0],["1990-11-14",5.5773,5.6435,5.57,5.5773,3873087.0],["1990-11-15",5.5773,5.6214,5.5332,5.5479,4682007.0],["1990-11-16",5.5479,5.6067,5.5259,5.592,6201318.0],["1990-11-19",5.6141,5.8345,5.6141,5.8345,9873695.0],["1990-11-20",5.8345,5.9006,5.7316,5.7463,6322960.0],["1990-11-21",5.7463,5.7463,5.5847,5.6067,10075621.0],["1990-11-23",5.6141,5.6802,5.6141,5.6288,1750431.0],["1990-11-26",5.6288,5.7463,5.5185,5.7463,5413077.0],["1990-11-27",5.7463,5.8345,5.6949,5.8345,7249873.0],["1990-11-28",5.8345,5.8933,5.7022,5.7243,7341105.0],["1990-11-29",5.7243,5.761,5.6508,5.6875,4908262.0],["1990-11-30",5.6875,5.9374,5.6582,5.8566,8306944.0],["1990-12-03",5.8786,5.9962,5.8786,5.9447,7827674.0],["1990-12-04",5.9447,6.0403,5.886,6.0109,5011657.0],["1990-12-05",6.0109,6.2313,5.9741,6.2313,6687886.0],["1990-12-06",6.2313,6.393,6.1872,6.2019,14153066.0],["1990-12-07",6.2019,6.2019,6.0991,6.1358,4958135.0],["1990-12-10",6.0844,6.0844,6.0182,6.0623,5191688.0],["1990-12-11",6.0476,6.0476,5.8933,5.9374,4674709.0],["1990-12-12",5.9374,6.1064,5.908,6.0844,5526204.0],["1990-12-13",6.0844,6.2019,6.0844,6.1652,7066194.0],["1990-12-14",6.0917,6.0917,5.9962,6.055,4561581.0],["1990-12-17",6.0329,6.0329,5.9668,5.9741,3128637.0],["1990-12-18",5.9741,6.0844,5.908,6.077,9509985.0],["1990-12-19",6.0182,6.0182,5.908,5.9227,4980030.0],["1990-12-20",5.9227,5.93,5.8492,5.9006,4938672.0],["1990-12-21",5.908,5.9815,5.908,5.9374,5819361.0],["1990-12-24",5.9374,5.9521,5.9006,5.908,1808819.0],["1990-12-26",5.9153,5.9962,5.9153,5.9668,2031424.0],["1990-12-27",5.9668,6.0329,5.9374,5.9594,2968069.0],["1990-12-28",5.9594,6.0256,5.9521,6.0035,3270958.0],["1990-12-31",6.0035,6.0109,5.908,5.9668,2082514.0],["1991-01-02",5.9668,6.0329,5.9374,5.9374,4917993.0],["1991-01-03",5.9374,5.9815,5.8786,5.908,6119818.0],["1991-01-04",5.908,5.9227,5.8492,5.886,5931272.0],["1991-01-07",5.8345,5.8345,5.7243,5.7243,5685555.0],["1991-01-08",5.7022,5.7022,5.5994,5.5994,11339483.0],["1991-01-09",5.5994,5.7316,5.5259,5.5553,9159655.0],["1991-01-10",5.5773,5.6655,5.5773,5.6288,3929042.0],["1991-01-11",5.6288,5.6288,5.5553,5.6141,3802534.0],["1991-01-14",5.5784,5.5784,5.5122,5.5784,4666194.0],["1991-01-15",5.5784,5.5784,5.5196,5.5343,3346376.0],["1991-01-16",5.5343,5.6815,5.5122,5.6594,5028687.0],["1991-01-17",5.8728,6.0053,5.8728,5.9906,17584592.0],["1991-01-18",5.9906,6.0715,5.9464,6.0715,11333401.0],["1991-01-21",6.0274,6.0274,5.9538,6.0053,3449772.0],["1991-01-22",5.9906,5.9906,5.8434,5.8581,6991992.0],["1991-01-23",5.8728,5.9832,5.8728,5.9538,5192904.0],["1991-01-24",5.9464,5.9464,5.8507,5.8581,11568170.0],["1991-01-25",5.8581,6.0274,5.8287,5.9906,9209529.0],["1991-01-28",5.9906,6.0494,5.9906,6.0127,4396148.0],["1991-01-29",6.0127,6.1157,6.0127,6.0495,6412975.0],["1991-01-30",6.1083,6.3733,6.1083,6.3659,14500963.0],["1991-01-31",6.3659,6.4027,6.2702,6.3733,7903092.0],["1991-02-01",6.3733,6.6971,6.3291,6.5352,14829397.0],["1991-02-04",6.5352,6.859,6.5131,6.8516,13567968.0],["1991-02-05",6.8516,7.0577,6.8295,7.0356,16396148.0],["1991-02-06",7.0135,7.0135,6.8663,6.9767,11614394.0],["1991-02-07",6.9767,7.0356,6.8663,6.8958,9780030.0],["1991-02-08",6.8958,6.9031,6.756,6.8075,6719513.0],["1991-02-11",6.8075,6.962,6.8075,6.9473,5449569.0],["1991-02-12",6.9473,7.1534,6.9105,7.0503,14339179.0],["1991-02-13",7.0503,7.1681,7.0283,7.1607,6541916.0],["1991-02-14",7.1607,7.2343,6.8884,6.9473,8204764.0],["1991-02-15",6.9473,7.043,6.9031,6.9399,7348403.0],["1991-02-19",6.9399,7.0356,6.8737,6.9841,7367866.0],["1991-02-20",6.9841,7.0062,6.9031,6.9031,4845008.0],["1991-02-21",6.9105,7.0356,6.9105,6.9915,6470147.0],["1991-02-22",6.9915,7.3447,6.9767,7.1534,11900253.0],["1991-02-25",7.1828,7.3153,7.1828,7.2711,6403244.0],["1991-02-26",7.2417,7.2417,7.0871,7.146,5334009.0],["1991-02-27",7.146,7.3374,7.1386,7.3006,6183071.0],["1991-02-28",7.3006,7.4183,7.249,7.2638,6922656.0],["1991-03-01",7.2638,7.3006,7.146,7.2932,4533604.0],["1991-03-04",7.2932,7.3521,7.1828,7.1828,4591992.0],["1991-03-05",7.1828,7.4183,7.1239,7.3594,6574759.0],["1991-03-06",7.433,7.5213,7.433,7.4551,8433452.0],["1991-03-07",7.4551,7.5361,7.3447,7.4772,5315763.0],["1991-03-08",7.4993,7.6391,7.4993,7.4993,4481298.0],["1991-03-11",7.4993,7.5802,7.4036,7.4183,3684541.0],["1991-03-12",7.4183,7.4772,7.2564,7.2858,4095692.0],["1991-03-13",7.2858,7.433,7.2785,7.3668,3957020.0],["1991-03-14",7.3668,7.433,7.2417,7.2858,6383781.0],["1991-03-15",7.2858,7.3153,7.1534,7.2564,7931069.0],["1991-03-18",7.2564,7.3153,7.1828,7.2564,2792904.0],["1991-03-19",7.2196,7.2196,7.1313,7.1313,5677040.0],["1991-03-20",7.1313,7.227,7.1092,7.1754,4289103.0],["1991-03-21",7.1754,7.1975,6.9252,6.9547,4582261.0],["1991-03-22",6.9547,7.0724,6.9179,7.0062,4747694.0],["1991-03-25",6.8958,6.8958,6.7192,6.8001,8684034.0],["1991-03-26",6.8075,7.0209,6.8075,7.0209,4784187.0],["1991-03-27",7.0209,7.1534,6.9988,7.0209,5189255.0],["1991-03-28",7.0209,7.0577,7.0062,7.0062,2148201.0],["1991-04-01",6.9988,6.9988,6.8958,6.9105,2749113.0],["1991-04-02",6.9105,7.0724,6.9105,7.0724,3408414.0],["1991-04-03",7.0724,7.1092,7.0356,7.0798,3803751.0],["1991-04-04",7.0798,7.2049,7.0503,7.1092,5065180.0],["1991-04-05",7.1092,7.1975,7.0209,7.043,4138267.0],["1991-04-08",7.0459,7.0459,6.928,7.0017,2505829.0],["1991-04-09",6.987,6.987,6.9133,6.9133,4448454.0],["1991-04-10",6.9133,6.9354,6.7806,6.8396,5372935.0],["1991-04-11",6.8396,6.8543,6.7732,6.7806,6557729.0],["1991-04-12",6.7806,6.8543,6.7806,6.8101,4370603.0],["1991-04-15",6.8101,6.8838,6.8027,6.8617,4107856.0],["1991-04-16",6.8617,7.1123,6.8617,7.1123,5456868.0],["1991-04-17",7.1123,7.2449,7.1123,7.1344,6872783.0],["1991-04-18",7.127,7.127,7.0385,7.0607,4418044.0],["1991-04-19",7.0238,7.0238,6.9059,6.9133,6977395.0],["1991-04-22",6.9133,6.9501,6.8838,6.8985,3010644.0],["1991-04-23",6.9575,7.0312,6.9575,7.0164,3354891.0],["1991-04-24",7.0164,7.0533,6.928,6.9575,2280791.0],["1991-04-25",6.9575,6.9575,6.7806,6.788,3083629.0],["1991-04-26",6.788,6.8027,6.6037,6.7806,10127927.0],["1991-04-29",6.7806,6.8543,6.7585,6.7732,7742524.0],["1991-04-30",6.7732,6.869,6.6627,6.788,7617233.0],["1991-05-01",6.7953,6.9427,6.7953,6.9354,5073695.0],["1991-05-02",6.9354,7.0533,6.928,6.9501,5701368.0],["1991-05-03",6.987,7.1196,6.987,7.1123,5914242.0],["1991-05-06",7.1344,7.2375,7.1344,7.2081,7246224.0],["1991-05-07",7.2081,7.2965,6.9943,7.068,8258287.0],["1991-05-08",7.068,7.1049,6.9943,7.0607,6945768.0],["1991-05-09",7.0901,7.2818,7.0901,7.267,5698936.0],["1991-05-10",7.267,7.2965,7.1049,7.127,4257476.0],["1991-05-13",7.127,7.186,7.1049,7.1638,3247846.0],["1991-05-14",7.1565,7.1565,7.0459,7.0975,4144349.0],["1991-05-15",7.0975,7.1049,6.9575,6.9796,4514141.0],["1991-05-16",7.0091,7.0828,7.0091,7.0607,2735732.0],["1991-05-17",7.0607,7.0828,7.0017,7.068,5192904.0],["1991-05-20",7.068,7.1417,7.0459,7.1123,3617638.0],["1991-05-21",7.1123,7.1712,7.0754,7.1123,4529954.0],["1991-05-22",7.1123,7.1491,7.0459,7.0901,4200304.0],["1991-05-23",7.0901,7.1565,7.0828,7.1049,5037202.0],["1991-05-24",7.1049,7.1417,7.1049,7.1123,6919007.0],["1991-05-28",7.1123,7.1638,7.0975,7.127,4210035.0],["1991-05-29",7.1049,7.1049,7.0017,7.0017,6647745.0],["1991-05-30",7.0017,7.0017,6.8174,6.8838,19360568.0],["1991-05-31",6.8838,6.8985,6.6995,6.8396,14318500.0],["1991-06-03",6.8396,7.0017,6.8101,6.9575,8196249.0],["1991-06-04",6.9575,6.9575,6.9059,6.928,4893664.0],["1991-06-05",6.928,6.9575,6.9059,6.9427,6258490.0],["1991-06-06",6.9427,6.9648,6.7806,6.7806,4778104.0],["1991-06-07",6.7806,6.8543,6.729,6.8174,5825443.0],["1991-06-10",6.8322,6.9133,6.8322,6.8764,2885352.0],["1991-06-11",6.8764,6.9206,6.8469,6.869,3745362.0],["1991-06-12",6.869,6.869,6.7953,6.8322,3853624.0],["1991-06-13",6.8322,6.869,6.8101,6.8322,3922960.0],["1991-06-14",6.8543,6.8985,6.8543,6.8764,5059098.0],["1991-06-17",6.8764,6.8764,6.8248,6.8248,2150634.0],["1991-06-18",6.8248,6.869,6.7511,6.7953,4211252.0],["1991-06-19",6.7659,6.7659,6.6479,6.6922,6343639.0],["1991-06-20",6.6921,6.6921,6.589,6.6774,5846123.0],["1991-06-21",6.6774,6.7069,6.6184,6.6774,5698936.0],["1991-06-24",6.6774,6.729,6.6184,6.6184,5842473.0],["1991-06-25",6.6406,6.7069,6.6406,6.6553,4896097.0],["1991-06-26",6.6553,6.6995,6.589,6.5963,4863254.0],["1991-06-27",6.5963,6.6479,6.4932,6.53,4078662.0],["1991-06-28",6.53,6.589,6.4932,6.5742,4341409.0],["1991-07-01",6.6184,6.7069,6.6184,6.7069,4156513.0],["1991-07-02",6.7437,7.0312,6.7437,7.0091,9683933.0],["1991-07-03",6.987,6.987,6.8911,6.9796,8456564.0],["1991-07-05",6.9796,7.0312,6.9501,6.987,2873188.0],["1991-07-08",6.9973,7.049,6.8718,7.049,4184491.0],["1991-07-09",7.049,7.108,7.0342,7.0637,4492245.0],["1991-07-10",7.0637,7.1671,7.049,7.0785,6288900.0],["1991-07-11",7.0785,7.1671,7.049,7.1597,4504410.0],["1991-07-12",7.1597,7.2261,7.1006,7.2187,5118702.0],["1991-07-15",7.2187,7.2409,7.1892,7.2113,3126204.0],["1991-07-16",7.2113,7.2187,7.1449,7.1671,2221186.0],["1991-07-17",7.1597,7.1597,7.0785,7.0932,2407299.0],["1991-07-18",7.0932,7.2482,7.0932,7.1892,4660112.0],["1991-07-19",7.1892,7.204,7.1154,7.1892,3908363.0],["1991-07-22",7.1892,7.2261,7.1597,7.204,2919412.0],["1991-07-23",7.204,7.2409,7.1671,7.1671,2609225.0],["1991-07-24",7.1671,7.1671,7.0416,7.049,3586011.0],["1991-07-25",7.049,7.0859,6.9456,6.9604,4727015.0],["1991-07-26",6.9604,6.9973,6.8201,6.9235,10496503.0],["1991-07-29",6.9235,6.9751,6.8866,6.9382,5071262.0],["1991-07-30",6.9382,7.0785,6.9013,7.0785,4893664.0],["1991-07-31",7.0785,7.1449,7.0416,7.1302,3287988.0],["1991-08-01",7.1302,7.1671,7.1006,7.1523,2273492.0],["1991-08-02",7.1523,7.204,7.1228,7.1302,3433958.0],["1991-08-05",7.1302,7.1302,7.0637,7.0711,1829498.0],["1991-08-06",7.0711,7.1671,6.9604,7.1523,4442372.0],["1991-08-07",7.1523,7.1818,7.0416,7.0637,3466802.0],["1991-08-08",7.0637,7.108,7.0342,7.0785,3432742.0],["1991-08-09",7.0785,7.1302,7.0637,7.0637,2392701.0],["1991-08-12",7.0637,7.1375,7.049,7.1154,2876837.0],["1991-08-13",7.1154,7.1744,7.0859,7.1375,3930258.0],["1991-08-14",7.1375,7.2261,7.1228,7.2187,5214800.0],["1991-08-15",7.2187,7.2556,7.049,7.0711,4532387.0],["1991-08-16",7.0563,7.0563,6.8644,6.9013,10615712.0],["1991-08-19",6.7685,6.7685,6.5987,6.702,9196148.0],["1991-08-20",6.702,6.7906,6.6356,6.6651,6488393.0],["1991-08-21",6.7537,6.9087,6.7537,6.9087,8092854.0],["1991-08-22",6.9087,6.9382,6.8201,6.8644,4482514.0],["1991-08-23",6.8644,7.0047,6.8423,6.9604,5211151.0],["1991-08-26",6.9604,7.0637,6.953,7.0268,3207704.0],["1991-08-27",7.0268,7.0563,6.9382,6.9899,2615307.0],["1991-08-28",6.9899,7.049,6.953,7.0342,2736949.0],["1991-08-29",7.0342,7.049,6.9382,6.9899,4776888.0],["1991-08-30",6.9899,7.0121,6.9752,7.0121,2698023.0],["1991-09-03",7.0121,7.0342,6.894,6.894,2979017.0],["1991-09-04",6.894,6.894,6.7463,6.7906,4454536.0],["1991-09-05",6.7906,6.8128,6.7463,6.8128,4689306.0],["1991-09-06",6.8128,6.8571,6.7832,6.798,3460720.0],["1991-09-09",6.798,6.8423,6.7906,6.8201,1947491.0],["1991-09-10",6.7906,6.7906,6.6947,6.7242,4144349.0],["1991-09-11",6.7242,6.7685,6.6725,6.6799,3901064.0],["1991-09-12",6.6799,6.7168,6.643,6.6725,4436290.0],["1991-09-13",6.6725,6.702,6.5913,6.6282,4664977.0],["1991-09-16",6.6282,6.7094,6.6135,6.7094,3960669.0],["1991-09-17",6.7094,6.7537,6.6947,6.7316,2414597.0],["1991-09-18",6.7168,6.7168,6.6356,6.643,2070350.0],["1991-09-19",6.643,6.643,6.5323,6.547,5379017.0],["1991-09-20",6.547,6.6356,6.5101,6.5397,5557831.0],["1991-09-23",6.5397,6.643,6.5397,6.6282,3314749.0],["1991-09-24",6.6504,6.7611,6.6504,6.7463,4801216.0],["1991-09-25",6.7463,6.7759,6.6504,6.702,5082210.0],["1991-09-26",6.702,6.798,6.6725,6.7537,3241764.0],["1991-09-27",6.7537,6.8349,6.7316,6.7316,3323264.0],["1991-09-30",6.7316,6.739,6.6061,6.7316,5740294.0],["1991-10-01",6.7316,6.7611,6.643,6.643,3677243.0],["1991-10-02",6.643,6.702,6.6209,6.6504,3044703.0],["1991-10-03",6.6504,6.6873,6.643,6.643,3044703.0],["1991-10-04",6.6578,6.7759,6.6578,6.6799,4576178.0],["1991-10-07",6.6829,6.6829,6.6163,6.6607,3111607.0],["1991-10-08",6.6607,6.7198,6.6607,6.7198,3058084.0],["1991-10-09",6.7198,6.7346,6.6163,6.6459,2561784.0],["1991-10-10",6.6459,6.7198,6.572,6.7198,3169995.0],["1991-10-11",6.7346,6.8529,6.7346,6.8159,6715864.0],["1991-10-14",6.8159,6.8677,6.8159,6.8307,3124987.0],["1991-10-15",6.8307,6.8677,6.7716,6.8011,2673695.0],["1991-10-16",6.8011,6.9786,6.7494,6.949,6239027.0],["1991-10-17",6.949,6.949,6.8529,6.9046,5591891.0],["1991-10-18",6.9416,7.0821,6.9416,7.0451,6709782.0],["1991-10-21",7.0451,7.0451,6.9564,6.9933,3169995.0],["1991-10-22",7.0229,7.1782,7.0229,7.0525,8589154.0],["1991-10-23",7.0525,7.119,7.0229,7.0894,3736847.0],["1991-10-24",7.0895,7.0968,6.9712,7.0081,3601825.0],["1991-10-25",7.0081,7.0673,6.9342,6.9564,3738064.0],["1991-10-28",6.9564,7.0303,6.949,7.0155,3510593.0],["1991-10-29",7.0155,7.1708,6.986,7.1412,6848454.0],["1991-10-30",7.1412,7.1708,7.0451,7.0821,4201521.0],["1991-10-31",7.0821,7.0821,7.0155,7.0229,3306234.0],["1991-11-01",7.0229,7.119,6.9564,7.119,4297618.0],["1991-11-04",7.0895,7.0895,6.9786,7.0007,3114040.0],["1991-11-05",6.8899,6.8899,6.705,6.7272,10242271.0],["1991-11-06",6.7272,6.7568,6.6385,6.6829,8044197.0],["1991-11-07",6.6829,6.7864,6.6681,6.779,5083426.0],["1991-11-08",6.779,6.8751,6.779,6.7937,4241662.0],["1991-11-11",6.7937,6.8085,6.7642,6.779,2502179.0],["1991-11-12",6.7346,6.7346,6.6385,6.6755,8495489.0],["1991-11-13",6.6755,6.6903,6.4759,6.5276,12216523.0],["1991-11-14",6.535,6.6163,6.535,6.6163,8181652.0],["1991-11-15",6.6163,6.6385,6.3724,6.4463,11759149.0],["1991-11-18",6.4463,6.5054,6.3872,6.4463,8986923.0],["1991-11-19",6.3872,6.3872,6.1506,6.3058,15665079.0],["1991-11-20",6.3058,6.3724,6.2984,6.3502,5335226.0],["1991-11-21",6.3502,6.3872,6.3132,6.3206,4673492.0],["1991-11-22",6.3132,6.3132,6.2245,6.2615,4377902.0],["1991-11-25",6.2615,6.2911,6.2245,6.2467,4545768.0],["1991-11-26",6.2467,6.3132,6.1358,6.2097,7262038.0],["1991-11-27",6.2097,6.2467,6.1802,6.195,3558033.0],["1991-11-29",6.195,6.2245,6.1506,6.195,1676229.0],["1991-12-02",6.195,6.3576,6.121,6.3354,5816929.0],["1991-12-03",6.3354,6.4463,6.3206,6.328,3991080.0],["1991-12-04",6.328,6.3724,6.2763,6.2911,4177192.0],["1991-12-05",6.2911,6.3132,6.2245,6.2541,2584896.0],["1991-12-06",6.2541,6.2911,6.1876,6.2393,4439939.0],["1991-12-09",6.2393,6.2763,6.1802,6.2171,4112722.0],["1991-12-10",6.2171,6.2245,6.158,6.1876,3365839.0],["1991-12-11",6.1876,6.2023,6.1284,6.1728,5133300.0],["1991-12-12",6.1876,6.3058,6.1876,6.2911,5152762.0],["1991-12-13",6.3206,6.4241,6.3206,6.4019,4999493.0],["1991-12-16",6.4019,6.498,6.3872,6.4537,4191789.0],["1991-12-17",6.4537,6.4907,6.3872,6.3872,3922960.0],["1991-12-18",6.3872,6.4833,6.3502,6.4759,3761176.0],["1991-12-19",6.4759,6.4759,6.3945,6.4241,2997263.0],["1991-12-20",6.4241,6.5202,6.2689,6.2689,12091232.0],["1991-12-23",6.2689,6.4907,6.2467,6.4907,8052712.0],["1991-12-24",6.4907,6.6459,6.4759,6.572,6622200.0],["1991-12-26",6.572,6.5942,6.5202,6.535,3876736.0],["1991-12-27",6.535,6.705,6.535,6.6976,4773239.0],["1991-12-30",6.6976,6.8233,6.6903,6.7937,6307146.0],["1991-12-31",6.7937,6.8233,6.6829,6.7716,5928839.0],["1992-01-02",6.7716,6.8603,6.7346,6.8529,6718297.0],["1992-01-03",6.8972,7.0821,6.8972,7.0377,8922453.0],["1992-01-06",7.0481,7.1517,7.0185,7.0999,10592600.0],["1992-01-07",7.0999,7.1295,7.0851,7.1073,5629600.0],["1992-01-08",7.1073,7.3072,7.0777,7.2554,13863558.0],["1992-01-09",7.3294,7.5959,7.3294,7.5811,15984997.0],["1992-01-10",7.5811,7.6033,7.4404,7.5515,8349518.0],["1992-01-13",7.5293,7.5293,7.4405,7.5071,6534617.0],["1992-01-14",7.5071,7.7588,7.4923,7.744,10416219.0],["1992-01-15",7.744,7.9217,7.67,7.8921,11113229.0],["1992-01-16",7.8698,7.8698,7.744,7.8106,10262950.0],["1992-01-17",7.8106,7.9661,7.7736,7.8402,10022098.0],["1992-01-20",7.8328,7.8328,7.7292,7.7884,6327826.0],["1992-01-21",7.7884,7.7884,7.5663,7.6403,7763203.0],["1992-01-22",7.6552,7.8032,7.6552,7.8032,7134313.0],["1992-01-23",7.7736,7.7736,7.6996,7.7366,5846123.0],["1992-01-24",7.7366,7.9587,7.7144,7.8847,4284237.0],["1992-01-27",7.8847,7.9809,7.8254,7.8476,7320426.0],["1992-01-28",8.1068,8.3807,8.1068,8.3807,20190167.0],["1992-01-29",8.3807,8.4769,8.2178,8.2178,14205373.0],["1992-01-30",8.2178,8.2178,8.0401,8.2178,9078155.0],["1992-01-31",8.2178,8.2474,8.0845,8.0845,5313330.0],["1992-02-03",8.0845,8.3215,8.0549,8.2844,6112519.0],["1992-02-04",8.2844,8.4029,8.166,8.3955,8316675.0],["1992-02-05",8.3955,8.4621,8.3733,8.4325,7332590.0],["1992-02-06",8.4325,8.5362,8.3215,8.3215,4264774.0],["1992-02-07",8.3215,8.3437,8.2178,8.2696,6411759.0],["1992-02-10",8.2696,8.5436,8.2622,8.5139,6679372.0],["1992-02-11",8.5139,8.6694,8.4917,8.6102,6923872.0],["1992-02-12",8.6102,8.6176,8.5214,8.551,6038317.0],["1992-02-13",8.5288,8.5288,8.3511,8.3807,5177091.0],["1992-02-14",8.3807,8.4695,8.3066,8.4695,3959453.0],["1992-02-18",8.4695,8.7805,8.4547,8.6768,10292144.0],["1992-02-19",8.6694,8.6694,8.588,8.625,12197060.0],["1992-02-20",8.6694,9.0026,8.6694,8.9878,13015712.0],["1992-02-21",8.9878,9.1803,8.9433,9.0544,15821997.0],["1992-02-24",9.0618,9.1729,9.0618,9.1432,7480993.0],["1992-02-25",9.1432,9.1654,8.9656,9.0692,7917689.0],["1992-02-26",9.0766,9.3135,9.0766,9.2247,9215611.0],["1992-02-27",9.2247,9.2247,9.121,9.1284,5393614.0],["1992-02-28",9.1284,9.1877,9.0322,9.1062,7315560.0],["1992-03-02",9.1062,9.158,9.0692,9.1506,5296300.0],["1992-03-03",9.1506,9.1729,9.084,9.1729,4117587.0],["1992-03-04",9.1729,9.2987,9.1358,9.1951,6950634.0],["1992-03-05",9.1951,9.2617,9.1506,9.2025,7240142.0],["1992-03-06",9.2025,9.2321,9.1358,9.1951,5655144.0],["1992-03-09",9.1877,9.1877,8.9804,8.9804,5552965.0],["1992-03-10",8.9804,9.0248,8.8915,8.9804,8401825.0],["1992-03-11",8.9804,9.0248,8.7657,8.8027,6393512.0],["1992-03-12",8.7953,8.7953,8.5658,8.7212,9994121.0],["1992-03-13",8.7435,8.8397,8.7435,8.8249,5724480.0],["1992-03-16",8.8249,8.8841,8.736,8.8841,5039635.0],["1992-03-17",8.8841,9.0026,8.8841,8.9285,5264673.0],["1992-03-18",8.9285,8.9952,8.9063,8.9656,3676026.0],["1992-03-19",8.9656,9.0248,8.9582,8.973,3034972.0],["1992-03-20",8.973,9.0174,8.8767,8.8767,6999290.0],["1992-03-23",8.8767,8.9211,8.8619,8.8767,4048251.0],["1992-03-24",8.8767,8.8767,8.7509,8.7583,4093259.0],["1992-03-25",8.7583,8.9063,8.7509,8.8545,5119919.0],["1992-03-26",8.8545,8.8915,8.7435,8.7657,4800000.0],["1992-03-27",8.7657,8.7953,8.7212,8.7509,3791586.0],["1992-03-30",8.7509,8.973,8.7435,8.9211,5077344.0],["1992-03-31",8.9211,9.1432,8.9211,8.9804,6472580.0],["1992-04-01",8.9804,9.1432,8.8989,9.1284,6863051.0],["1992-04-02",9.158,9.3357,9.158,9.2691,10731272.0],["1992-04-03",9.2691,9.3876,9.121,9.3801,8855550.0],["1992-04-06",9.3926,9.4593,9.2666,9.4297,8651191.0],["1992-04-07",9.4,9.4,9.1406,9.1554,8772833.0],["1992-04-08",9.0664,9.0664,8.7699,8.8737,16261125.0],["1992-04-09",8.8737,8.9997,8.7921,8.97,10933198.0],["1992-04-10",8.9849,9.1257,8.9849,9.059,8132995.0],["1992-04-13",9.059,9.1183,9.0219,9.0368,4256260.0],["1992-04-14",9.0368,9.0961,8.8514,8.8663,10681399.0],["1992-04-15",8.8663,8.8959,8.7847,8.8959,8073391.0],["1992-04-16",8.8959,9.1331,8.8811,9.0145,10976989.0],["1992-04-20",9.0145,9.0738,8.9256,8.9626,7886062.0],["1992-04-21",8.9626,9.1035,8.9552,8.9923,6715864.0],["1992-04-22",8.9923,9.1035,8.9775,9.0961,5132083.0],["1992-04-23",9.0961,9.1776,9.0219,9.0516,6432438.0],["1992-04-24",9.0516,9.1109,8.9478,8.97,4270857.0],["1992-04-27",8.933,8.933,8.807,8.8514,6827775.0],["1992-04-28",8.8144,8.8144,8.6587,8.7328,10148606.0],["1992-04-29",8.7328,8.8737,8.7106,8.807,6749924.0],["1992-04-30",8.7625,8.7625,8.6364,8.6439,6762088.0],["1992-05-01",8.6439,8.7328,8.6142,8.6587,6703700.0],["1992-05-04",8.6809,8.807,8.6809,8.7699,5965332.0],["1992-05-05",8.7699,8.807,8.7551,8.7847,4055550.0],["1992-05-06",8.7847,8.9107,8.7625,8.9107,5029904.0],["1992-05-07",8.9107,8.9552,8.8737,8.8959,3742930.0],["1992-05-08",8.8959,8.9404,8.844,8.9107,3983781.0],["1992-05-11",8.9033,8.9033,8.8366,8.8959,4253827.0],["1992-05-12",8.8588,8.8588,8.7625,8.7995,4964217.0],["1992-05-13",8.7995,9.0294,8.7847,9.0145,10132793.0],["1992-05-14",9.0145,9.0219,8.9182,8.9182,5186822.0],["1992-05-15",8.9182,9.1257,8.8588,9.0664,12652002.0],["1992-05-18",9.4297,9.4297,9.1331,9.4,9441561.0],["1992-05-19",9.4,9.7559,9.4,9.6965,16136746.0],["1992-05-20",9.6372,9.6372,9.2814,9.3407,15886467.0],["1992-05-21",9.2517,9.2517,9.0738,9.1331,10838013.0],["1992-05-22",9.1331,9.1924,8.9849,8.9849,8502788.0],["1992-05-26",8.9849,9.0145,8.7476,8.8663,7779929.0],["1992-05-27",8.8663,8.8663,8.6587,8.8663,7270552.0],["1992-05-28",8.8663,9.1035,8.807,9.0738,4654029.0],["1992-05-29",9.0738,9.1924,8.9552,9.0145,3811353.0],["1992-06-01",9.0145,9.1628,8.9256,9.1628,3960061.0],["1992-06-02",9.1924,9.489,9.1924,9.2517,6117081.0],["1992-06-03",9.2517,9.3407,9.1628,9.2814,4147998.0],["1992-06-04",9.2814,9.3111,8.7773,8.8366,8428890.0],["1992-06-05",8.6587,8.6587,8.3918,8.6587,12112823.0],["1992-06-08",8.6587,8.8366,8.5697,8.807,4583477.0],["1992-06-09",8.807,8.8663,8.6587,8.6883,3745362.0],["1992-06-10",8.6883,8.718,8.4808,8.5697,5255246.0],["1992-06-11",8.5697,8.7476,8.5104,8.718,4214901.0],["1992-06-12",8.718,8.8663,8.6883,8.6883,3303497.0],["1992-06-15",8.6883,8.7773,8.629,8.7476,2869539.0],["1992-06-16",8.7476,8.8366,8.6587,8.6587,2526204.0],["1992-06-17",8.6587,8.718,8.5401,8.5697,4186315.0],["1992-06-18",8.5697,8.6587,8.5401,8.5401,4105119.0],["1992-06-19",8.5697,8.718,8.5697,8.6587,5611657.0],["1992-06-22",8.629,8.629,8.4808,8.5994,2928839.0],["1992-06-23",8.5994,8.5994,8.2139,8.3325,7144957.0],["1992-06-24",8.3325,8.3918,8.2435,8.3029,3701875.0],["1992-06-25",8.3029,8.5697,8.3029,8.5401,3292245.0],["1992-06-26",8.5401,8.6587,8.3622,8.4215,2538368.0],["1992-06-29",8.4215,8.5697,8.4215,8.4808,2342220.0],["1992-06-30",8.4808,8.5697,8.4511,8.5697,2409123.0],["1992-07-01",8.5697,8.7476,8.5401,8.718,2637202.0],["1992-07-02",8.718,8.7476,8.5104,8.5697,3138976.0],["1992-07-06",8.5821,8.5821,8.2257,8.3148,4630613.0],["1992-07-07",8.3148,8.4039,8.196,8.2257,4813989.0],["1992-07-08",8.2257,8.2257,8.1069,8.196,3874607.0],["1992-07-09",8.196,8.2554,8.1366,8.1366,2910289.0],["1992-07-10",8.1366,8.196,8.0773,8.196,2771313.0],["1992-07-13",8.196,8.196,8.0773,8.1069,2843690.0],["1992-07-14",8.107,8.5524,8.0773,8.5227,4917385.0],["1992-07-15",8.5524,8.7603,8.5524,8.7009,5147897.0],["1992-07-16",8.7009,8.7306,8.5524,8.6415,2933097.0],["1992-07-17",8.6118,8.6118,8.493,8.5227,3522149.0],["1992-07-20",8.5227,8.5227,8.3742,8.493,2148201.0],["1992-07-21",8.493,8.5821,8.493,8.5524,1443893.0],["1992-07-22",8.5227,8.5227,8.4039,8.493,1925291.0],["1992-07-23",8.493,8.493,8.3445,8.4336,2437101.0],["1992-07-24",8.4336,8.5227,8.3445,8.4633,2133300.0],["1992-07-27",8.4633,8.6415,8.4336,8.493,2697719.0],["1992-07-28",8.493,8.5227,8.4039,8.4336,2215408.0],["1992-07-29",8.4336,8.6415,8.4039,8.5821,5116270.0],["1992-07-30",8.5821,8.7306,8.5821,8.6415,3364318.0],["1992-07-31",8.6415,8.6712,8.5227,8.5524,1676837.0],["1992-08-03",8.5524,8.5821,8.493,8.5524,1441156.0],["1992-08-04",8.5524,8.6415,8.4039,8.4336,2720527.0],["1992-08-05",8.4336,8.4336,8.3445,8.3742,2296908.0],["1992-08-06",8.3742,8.4336,8.3445,8.3742,2282615.0],["1992-08-07",8.3742,8.6415,8.3742,8.493,2825748.0],["1992-08-10",8.4633,8.4633,8.3445,8.4336,1938064.0],["1992-08-11",8.4336,8.5821,8.3742,8.493,2528332.0],["1992-08-12",8.493,8.5821,8.4633,8.5524,2111708.0],["1992-08-13",8.5524,8.6415,8.5227,8.6415,3107045.0],["1992-08-14",8.6415,8.6712,8.5821,8.6118,2063051.0],["1992-08-17",8.6118,8.7306,8.6118,8.6118,1794222.0],["1992-08-18",8.6118,8.6118,8.4336,8.5227,2725393.0],["1992-08-19",8.4336,8.4336,8.196,8.196,3525798.0],["1992-08-20",8.196,8.2554,8.107,8.1663,4588039.0],["1992-08-21",8.1663,8.2851,7.9288,8.0179,5995743.0],["1992-08-24",7.9288,7.9288,7.7803,7.81,5366853.0],["1992-08-25",7.81,7.9288,7.7803,7.81,5903294.0],["1992-08-26",7.81,8.0773,7.81,8.0476,5071566.0],["1992-08-27",8.1366,8.2851,8.1366,8.1663,5527116.0],["1992-08-28",8.196,8.3445,8.196,8.3148,3239331.0],["1992-08-31",8.3148,8.3148,8.1663,8.196,1923771.0],["1992-09-01",8.196,8.2554,8.1366,8.196,2180132.0],["1992-09-02",8.196,8.2851,8.1663,8.2554,2088292.0],["1992-09-03",8.2554,8.493,8.2554,8.3445,4531475.0],["1992-09-04",8.3445,8.493,8.2554,8.2554,2682210.0],["1992-09-08",8.2554,8.3445,8.196,8.2554,3255144.0],["1992-09-09",8.2554,8.3742,8.1663,8.3742,3045008.0],["1992-09-10",8.4336,8.8197,8.4336,8.7306,6471668.0],["1992-09-11",8.7306,8.8493,8.7009,8.8196,3510593.0],["1992-09-14",8.8196,8.9087,8.6415,8.7009,4260213.0],["1992-09-15",8.7009,8.7009,8.6118,8.6415,1864166.0],["1992-09-16",8.6415,8.8197,8.5821,8.7306,3148403.0],["1992-09-17",8.7306,8.8197,8.6415,8.7306,2013482.0],["1992-09-18",8.7306,8.7603,8.6415,8.7306,4104207.0],["1992-09-21",8.7306,8.8493,8.7306,8.79,2096199.0],["1992-09-22",8.79,8.79,8.6712,8.7306,2110796.0],["1992-09-23",8.7306,8.8493,8.6415,8.7009,3433654.0],["1992-09-24",8.7009,8.7306,8.5821,8.6118,2107146.0],["1992-09-25",8.6118,8.6415,8.5227,8.6415,2566650.0],["1992-09-28",8.6415,8.6712,8.5821,8.6712,2113837.0],["1992-09-29",8.6712,8.7306,8.6118,8.6712,2196249.0],["1992-09-30",8.6712,8.6712,8.5821,8.6118,1961480.0],["1992-10-01",8.6118,8.6415,8.4336,8.4336,2699240.0],["1992-10-02",8.4039,8.4039,8.2851,8.2851,2521946.0],["1992-10-05",8.2975,8.3272,7.9109,8.2975,5066092.0],["1992-10-06",8.2975,8.3272,8.0596,8.2083,2485758.0],["1992-10-07",8.2083,8.2975,8.0298,8.1488,3734415.0],["1992-10-08",8.1488,8.357,8.0596,8.357,2775266.0],["1992-10-09",8.357,8.357,8.1488,8.1488,1538165.0],["1992-10-12",8.2083,8.4462,8.2083,8.4165,2148201.0],["1992-10-13",8.4165,8.5949,8.4165,8.5949,3363102.0],["1992-10-14",8.5949,8.5949,8.3272,8.4462,2199290.0],["1992-10-15",8.4462,8.5354,8.357,8.4759,2018348.0],["1992-10-16",8.4759,8.5652,8.4165,8.5652,3838723.0],["1992-10-19",8.5652,8.7733,8.5057,8.6246,2730563.0],["1992-10-20",8.6246,8.6841,8.5354,8.5652,3280081.0],["1992-10-21",8.5652,8.7139,8.4165,8.6246,3381044.0],["1992-10-22",8.6246,8.7436,8.5652,8.7436,4075013.0],["1992-10-23",8.8626,9.2194,8.8626,9.16,8080993.0],["1992-10-26",9.16,9.3087,8.9815,9.2789,5528028.0],["1992-10-27",9.2789,9.4574,9.2789,9.4574,6184896.0],["1992-10-28",9.4574,9.5763,9.3384,9.5763,5440446.0],["1992-10-29",9.5168,9.5168,9.3384,9.4276,3270654.0],["1992-10-30",9.4276,9.4276,9.2194,9.3681,2329143.0],["1992-11-02",9.3681,9.5168,9.1897,9.5168,4223416.0],["1992-11-03",9.5168,9.5168,9.3087,9.4276,2462646.0],["1992-11-04",9.4276,9.5763,9.3681,9.5168,3203751.0],["1992-11-05",9.5168,9.5466,9.4276,9.5168,2991789.0],["1992-11-06",9.5168,9.6953,9.4574,9.5466,3538571.0],["1992-11-09",9.5763,9.9035,9.5763,9.725,6988039.0],["1992-11-10",9.7845,9.9927,9.7845,9.9332,5271363.0],["1992-11-11",9.9035,9.9035,9.6655,9.9035,5740294.0],["1992-11-12",9.8737,9.8737,9.6953,9.7845,3250279.0],["1992-11-13",9.7845,9.7845,9.6358,9.6953,2226660.0],["1992-11-16",9.6953,9.6953,9.4574,9.5763,2933705.0],["1992-11-17",9.5763,9.7845,9.5763,9.6953,2736645.0],["1992-11-18",9.6953,9.725,9.5466,9.5763,2258895.0],["1992-11-19",9.5763,9.8142,9.4276,9.725,4551546.0],["1992-11-20",9.725,9.9927,9.725,9.8737,6759959.0],["1992-11-23",9.8737,9.8737,9.725,9.7548,2095286.0],["1992-11-24",9.7548,9.9629,9.725,9.9332,2879878.0],["1992-11-25",9.9332,9.9332,9.6953,9.7548,3461024.0],["1992-11-27",9.7548,9.8142,9.6953,9.7845,1575570.0],["1992-11-30",9.8142,10.0522,9.8142,10.0373,5599493.0],["1992-12-01",9.9629,9.9629,9.4871,9.6061,29840041.0],["1992-12-02",9.6061,9.6953,9.4871,9.6061,5977800.0],["1992-12-03",9.6061,9.6061,9.4276,9.5466,4144957.0],["1992-12-04",9.5466,9.725,9.5168,9.6953,5280182.0],["1992-12-07",9.7548,9.9035,9.7548,9.7845,4365129.0],["1992-12-08",9.7845,9.8737,9.7548,9.844,2961683.0],["1992-12-09",9.844,9.8737,9.6358,9.725,3865788.0],["1992-12-10",9.6953,9.6953,9.4871,9.6358,4230715.0],["1992-12-11",9.6358,9.6655,9.4871,9.5168,2587633.0],["1992-12-14",9.5168,9.6358,9.5168,9.6358,2623213.0],["1992-12-15",9.6358,9.725,9.6061,9.6061,2153979.0],["1992-12-16",9.6061,9.725,9.5168,9.5763,2172225.0],["1992-12-17",9.6061,9.844,9.6061,9.8142,3618855.0],["1992-12-18",9.8737,10.0522,9.8737,10.0522,7491941.0],["1992-12-21",10.0522,10.1414,9.9629,10.0522,4507451.0],["1992-12-22",10.0522,10.1711,10.0224,10.0819,3701571.0],["1992-12-23",10.0819,10.2009,10.0522,10.0522,3184896.0],["1992-12-24",10.1116,10.2603,10.1116,10.2306,1824024.0],["1992-12-28",10.2306,10.528,10.1711,10.528,3411759.0],["1992-12-29",10.528,10.7659,10.4685,10.4983,4505322.0],["1992-12-30",10.4983,10.5875,10.3198,10.3496,3378307.0],["1992-12-31",10.3496,10.4685,10.2306,10.2306,2245819.0],["1993-01-04",10.2009,10.2009,9.9927,10.1711,3509985.0],["1993-01-05",10.1835,10.3026,10.0942,10.2431,2318196.0],["1993-01-06",10.2728,10.5408,10.2728,10.4813,5105930.0],["1993-01-07",10.4813,10.5706,10.1835,10.2728,2997871.0],["1993-01-08",10.2728,10.3026,10.0346,10.2728,3242980.0],["1993-01-11",10.2728,10.3324,10.0644,10.124,2248555.0],["1993-01-12",10.124,10.124,9.9453,10.0942,2183173.0],["1993-01-13",10.0942,10.3026,10.0049,10.3026,3552560.0],["1993-01-14",10.3919,10.6302,10.3919,10.6004,6742625.0],["1993-01-15",10.6004,10.7195,10.5706,10.6897,5822707.0],["1993-01-18",10.6897,10.8088,10.6004,10.6302,4328332.0],["1993-01-19",10.6302,10.7195,10.5111,10.5706,2445312.0],["1993-01-20",10.5706,10.6599,10.5111,10.6004,2077952.0],["1993-01-21",10.6004,10.7493,10.5408,10.7195,4858084.0],["1993-01-22",10.7195,10.8386,10.4813,10.5408,3833249.0],["1993-01-25",10.5408,10.6004,10.2133,10.3324,2899645.0],["1993-01-26",10.6599,11.1066,10.6599,10.9875,10473087.0],["1993-01-27",10.9875,11.1066,10.6897,10.8386,4071059.0],["1993-01-28",10.8386,10.9875,10.6897,10.9577,4111505.0],["1993-01-29",10.9577,10.9875,10.8386,10.8684,3008515.0],["1993-02-01",10.8684,10.9279,10.7493,10.8684,2264369.0],["1993-02-02",10.8684,11.1066,10.8088,11.1066,3208616.0],["1993-02-03",11.1364,11.4043,11.1364,11.3448,5535935.0],["1993-02-04",11.3448,11.3448,11.1364,11.315,4277243.0],["1993-02-05",11.315,11.4043,11.1959,11.2852,4241967.0],["1993-02-08",11.2852,11.315,11.1364,11.2852,2976584.0],["1993-02-09",11.1959,11.1959,11.0172,11.047,3700355.0],["1993-02-10",11.047,11.1661,10.8981,11.1364,3475925.0],["1993-02-11",11.1364,11.3448,11.1066,11.1959,3769995.0],["1993-02-12",11.1959,11.315,11.1066,11.1959,2790471.0],["1993-02-16",11.0768,11.0768,10.5408,10.6897,5705018.0],["1993-02-17",10.6897,10.8684,10.6302,10.7195,4561581.0],["1993-02-18",10.7195,11.0173,10.7195,10.8088,5375063.0],["1993-02-19",10.8088,10.8684,10.6599,10.7195,5722048.0],["1993-02-22",10.7195,10.9279,10.6897,10.8684,3699138.0],["1993-02-23",10.8684,10.8684,10.124,10.3026,5261024.0],["1993-02-24",10.3026,10.6004,10.3026,10.6004,3532793.0],["1993-02-25",10.6004,10.6897,10.5111,10.6897,2428282.0],["1993-02-26",10.6897,10.6897,10.5408,10.5706,2162798.0],["1993-03-01",10.5706,10.6599,10.3622,10.4217,2267106.0],["1993-03-02",10.4217,10.511,10.2133,10.511,3322960.0],["1993-03-03",10.5111,10.6599,10.5111,10.6302,2718094.0],["1993-03-04",10.6302,10.6897,10.4813,10.6897,2243082.0],["1993-03-05",10.6897,10.9577,10.6302,10.8386,5311505.0],["1993-03-08",10.8386,10.9279,10.6897,10.8981,6846021.0],["1993-03-09",10.8981,10.8981,10.779,10.8386,3194932.0],["1993-03-10",10.8386,10.8386,10.4813,10.7195,14070654.0],["1993-03-11",10.7195,10.8088,10.5706,10.6897,7216422.0],["1993-03-12",10.6897,10.6897,10.5111,10.6897,3445514.0],["1993-03-15",10.7195,10.8386,10.7195,10.779,3282818.0],["1993-03-16",10.779,10.8684,10.7195,10.779,2111708.0],["1993-03-17",10.779,10.779,10.5408,10.6302,2226660.0],["1993-03-18",10.6302,10.8088,10.6004,10.779,1814293.0],["1993-03-19",10.779,10.8088,10.5706,10.6599,4900355.0],["1993-03-22",10.6004,10.6004,10.5111,10.5706,1952661.0],["1993-03-23",10.5706,10.5706,10.4813,10.4813,1447542.0],["1993-03-24",10.4813,10.6302,10.3622,10.3919,2843386.0],["1993-03-25",10.392,10.5111,10.3622,10.4515,2148201.0],["1993-03-26",10.4515,10.5706,10.4515,10.511,2048454.0],["1993-03-29",10.5111,10.6302,10.3026,10.3919,2066396.0],["1993-03-30",10.3919,10.511,10.3919,10.511,1432945.0],["1993-03-31",10.5408,10.6897,10.5408,10.6004,2814800.0],["1993-04-01",10.6004,10.7493,10.5706,10.6004,2982666.0],["1993-04-02",10.6004,10.6897,10.4217,10.4515,3215915.0],["1993-04-05",10.4365,10.4365,10.1085,10.1085,3729245.0],["1993-04-06",10.1085,10.1979,9.8997,10.1383,4594121.0],["1993-04-07",10.0787,10.0787,9.691,9.8997,4144045.0],["1993-04-08",9.8997,9.9594,9.6612,9.7208,3971921.0],["1993-04-12",9.7805,10.1383,9.7805,9.9892,4629701.0],["1993-04-13",10.019,10.2277,10.019,10.1085,2964724.0],["1993-04-14",10.1085,10.2277,9.8401,9.8997,2887177.0],["1993-04-15",9.8997,10.019,9.8401,9.9296,2363811.0],["1993-04-16",9.9296,9.9892,9.7506,9.8699,3859098.0],["1993-04-19",9.8699,9.9892,9.7506,9.9892,3222301.0],["1993-04-20",9.9892,10.0488,9.7208,9.8997,3388343.0],["1993-04-21",9.8997,9.9594,9.6612,9.691,2628079.0],["1993-04-22",9.691,9.7805,9.5121,9.6016,3312012.0],["1993-04-23",9.6016,9.8103,9.5419,9.6612,2898125.0],["1993-04-26",9.6612,9.8997,9.6612,9.7805,2243994.0],["1993-04-27",9.7506,9.7506,9.3332,9.7506,7418044.0],["1993-04-28",9.7506,9.9892,9.6016,9.8103,2789255.0],["1993-04-29",9.8103,9.8699,9.6016,9.8699,2542321.0],["1993-04-30",9.8401,9.8401,9.5717,9.7208,3631931.0],["1993-05-03",9.7208,9.7208,9.5121,9.6016,4686569.0],["1993-05-04",9.6016,9.7805,9.5419,9.6016,3842980.0],["1993-05-05",9.5717,9.5717,9.363,9.3928,7038824.0],["1993-05-06",9.3928,9.4525,9.1245,9.1841,8138165.0],["1993-05-07",9.1841,9.363,9.1543,9.2437,6402027.0],["1993-05-10",9.3034,9.4823,9.3034,9.4226,4379118.0],["1993-05-11",9.4226,9.5717,9.4226,9.5419,2640851.0],["1993-05-12",9.5121,9.5121,9.3332,9.4525,3826863.0],["1993-05-13",9.4226,9.4226,9.2139,9.2437,3809529.0],["1993-05-14",9.2735,9.4226,9.2735,9.3928,3463457.0],["1993-05-17",9.3928,9.5717,9.3928,9.4525,2871059.0],["1993-05-18",9.4525,9.5419,9.4226,9.5419,2893259.0],["1993-05-19",9.5419,9.9892,9.4823,9.8997,5765839.0],["1993-05-20",9.9594,10.4961,9.9594,10.4961,7757729.0],["1993-05-21",10.4365,10.4365,10.1681,10.2576,6532184.0],["1993-05-24",10.2576,10.5557,10.1681,10.5557,4662544.0],["1993-05-25",10.5557,10.6154,10.4067,10.4663,2908464.0],["1993-05-26",10.4663,10.675,10.3768,10.5856,3092448.0],["1993-05-27",10.5856,10.6154,10.4961,10.5856,3273999.0],["1993-05-28",10.5557,10.5557,10.4365,10.4961,2170705.0],["1993-06-01",10.4961,10.5557,10.4365,10.4961,3539483.0],["1993-06-02",10.4961,10.5259,10.4067,10.4067,3971313.0],["1993-06-03",10.4067,10.5259,10.347,10.4961,3530664.0],["1993-06-04",10.4961,10.5856,10.4067,10.5557,2898733.0],["1993-06-07",10.5557,10.6154,10.4961,10.5259,2611961.0],["1993-06-08",10.5259,10.5259,10.1681,10.4365,2399088.0],["1993-06-09",10.4365,10.4663,10.2874,10.3172,1509883.0],["1993-06-10",10.3172,10.3172,10.1085,10.2874,2476635.0],["1993-06-11",10.3172,10.4663,10.3172,10.4067,2626254.0],["1993-06-14",10.4067,10.4365,10.3172,10.347,1460618.0],["1993-06-15",10.4067,10.4961,10.4067,10.4365,2201723.0],["1993-06-16",10.4365,10.5259,10.1383,10.3172,3316574.0],["1993-06-17",10.3172,10.3172,10.2277,10.3172,1995236.0],["1993-06-18",10.2874,10.2874,10.1383,10.1681,4171110.0],["1993-06-21",10.1681,10.2576,10.1085,10.1681,1781754.0],["1993-06-22",10.1681,10.2576,10.019,10.1681,1942930.0],["1993-06-23",10.1681,10.1681,9.6314,9.6612,4370603.0],["1993-06-24",9.7208,9.9892,9.7208,9.9892,5519209.0],["1993-06-25",9.9892,10.019,9.7805,9.9296,2148201.0],["1993-06-28",9.9296,10.019,9.9296,10.019,1917689.0],["1993-06-29",10.019,10.019,9.7208,9.8103,3968880.0],["1993-06-30",9.8103,9.8103,9.6612,9.7208,3878561.0],["1993-07-01",9.7208,9.7805,9.6612,9.7208,3302585.0],["1993-07-02",9.7356,9.7655,9.5863,9.7356,2911505.0],["1993-07-06",9.7356,9.7655,9.4967,9.5565,3479878.0],["1993-07-07",9.5565,9.6162,9.228,9.2578,6313229.0],["1993-07-08",9.2578,9.3175,8.8696,9.2578,17553269.0],["1993-07-09",9.2578,9.5266,9.228,9.3773,5811455.0],["1993-07-12",9.3175,9.3175,8.8995,8.989,5331880.0],["1993-07-13",8.989,9.1085,8.8696,8.9293,8996959.0],["1993-07-14",8.9293,9.1682,8.9293,9.0786,6628282.0],["1993-07-15",9.0786,9.0786,8.8995,9.0488,6423315.0],["1993-07-16",9.0488,9.0488,8.9592,9.0189,4374557.0],["1993-07-19",9.0189,9.0189,8.7203,8.7501,4416219.0],["1993-07-20",8.7501,8.8099,8.6008,8.7501,7193310.0],["1993-07-21",8.7501,8.8994,8.6605,8.6904,5270147.0],["1993-07-22",8.6904,8.8994,8.6605,8.8696,5775874.0],["1993-07-23",8.989,9.4669,8.989,9.3773,5510086.0],["1993-07-26",9.4967,9.5863,9.4967,9.4967,3315357.0],["1993-07-27",9.4967,9.6759,9.4967,9.5565,3011556.0],["1993-07-28",9.5565,9.5565,9.437,9.4967,2621085.0],["1993-07-29",9.4967,9.4967,9.0786,9.228,6852103.0],["1993-07-30",9.228,9.228,8.8397,8.9592,8867106.0],["1993-08-02",8.9592,9.0189,8.8696,8.9293,4201825.0],["1993-08-03",8.9293,8.9592,8.8397,8.9293,4225241.0],["1993-08-04",8.8994,8.8994,8.7203,8.7203,5855854.0],["1993-08-05",8.7203,8.8099,8.6605,8.7203,4885454.0],["1993-08-06",8.78,8.8994,8.78,8.78,3066295.0],["1993-08-09",8.78,9.0189,8.78,8.9293,3200710.0],["1993-08-10",8.9293,9.0488,8.7501,8.8696,3155398.0],["1993-08-11",8.8696,8.989,8.7501,8.8099,2893867.0],["1993-08-12",8.8099,9.0189,8.7203,8.989,3344856.0],["1993-08-13",8.989,8.989,8.8397,8.989,3221693.0],["1993-08-16",9.0488,9.4071,9.0488,9.3474,5349214.0],["1993-08-17",9.3474,9.3773,9.1981,9.3175,3248758.0],["1993-08-18",9.3175,9.4967,9.2877,9.2877,4688697.0],["1993-08-19",9.2877,9.2877,9.1682,9.228,3837202.0],["1993-08-20",9.228,9.5266,9.1384,9.4669,5036290.0],["1993-08-23",9.3773,9.3773,9.228,9.2578,2494273.0],["1993-08-24",9.2578,9.3474,9.2578,9.2877,2909377.0],["1993-08-25",9.2877,9.4967,9.2877,9.3474,2750634.0],["1993-08-26",9.3474,9.4967,9.228,9.4071,2485150.0],["1993-08-27",9.4071,9.6162,9.3773,9.6162,4514445.0],["1993-08-30",9.6162,9.7356,9.4071,9.4967,4168677.0],["1993-08-31",9.4967,9.4967,9.3175,9.3773,3423923.0],["1993-09-01",9.3773,9.4071,9.2877,9.3175,3198581.0],["1993-09-02",9.3175,9.3474,9.1682,9.2877,2828485.0],["1993-09-03",9.2877,9.4071,9.1682,9.3773,1580436.0],["1993-09-07",9.3773,9.4669,9.2578,9.2877,2055144.0],["1993-09-08",9.2877,9.3474,9.1981,9.3175,2221186.0],["1993-09-09",9.3175,9.3474,9.1085,9.1682,2319716.0],["1993-09-10",9.1682,9.5565,9.1085,9.5565,4338064.0],["1993-09-13",9.7058,9.885,9.7058,9.7356,6595743.0],["1993-09-14",9.7356,9.885,9.7058,9.7058,3969792.0],["1993-09-15",9.5565,9.5565,9.0189,9.3474,16227978.0],["1993-09-16",9.3474,9.4071,9.2877,9.3773,4464876.0],["1993-09-17",9.3773,9.4071,9.1981,9.4071,8455347.0],["1993-09-20",9.3773,9.3773,9.1981,9.228,4872377.0],["1993-09-21",9.228,9.4071,9.1085,9.1682,7301267.0],["1993-09-22",9.1682,9.3474,8.9592,9.1682,9917790.0],["1993-09-23",9.1682,9.2877,9.0189,9.1981,5811759.0],["1993-09-24",9.1981,9.2578,9.1085,9.1682,4049468.0],["1993-09-27",9.1981,9.2877,9.1981,9.228,3301977.0],["1993-09-28",9.228,9.2578,9.0786,9.1384,3287988.0],["1993-09-29",9.1085,9.1085,8.9592,9.0786,3133806.0],["1993-09-30",9.0786,9.1085,9.0189,9.0189,2914546.0],["1993-10-01",9.0189,9.0786,8.8696,9.0488,4234060.0],["1993-10-04",9.0488,9.1981,8.989,9.0786,4057070.0],["1993-10-05",9.0786,9.1384,8.989,9.0189,5309681.0],["1993-10-06",9.0337,9.2431,9.0038,9.2431,3719513.0],["1993-10-07",9.2431,9.3927,9.1833,9.3927,4800608.0],["1993-10-08",9.3927,9.5423,9.273,9.4525,4263862.0],["1993-10-11",9.4525,9.5423,9.3927,9.4824,3391384.0],["1993-10-12",9.4824,9.6021,9.4824,9.5124,5052103.0],["1993-10-13",9.6918,10.649,9.6918,10.5892,19826761.0],["1993-10-14",10.5892,10.7089,10.3499,10.4995,14545971.0],["1993-10-15",10.4995,10.649,10.3798,10.4696,9868829.0],["1993-10-18",10.4696,10.7089,10.3798,10.3798,8516472.0],["1993-10-19",10.3798,10.4696,10.0807,10.1405,5590674.0],["1993-10-20",10.1405,10.1405,9.991,10.0508,3769387.0],["1993-10-21",10.0508,10.2303,9.961,9.961,5157324.0],["1993-10-22",9.961,10.0209,9.8713,9.9311,4765028.0],["1993-10-25",9.961,10.1704,9.961,10.0209,3585403.0],["1993-10-26",10.0209,10.2003,9.991,10.0508,5942524.0],["1993-10-27",10.0508,10.1106,9.991,10.0209,2982970.0],["1993-10-28",10.0807,10.2602,10.0807,10.1106,4574354.0],["1993-10-29",10.1106,10.2901,10.1106,10.2901,2562392.0],["1993-11-01",10.2901,10.4397,10.2602,10.4397,6195844.0],["1993-11-02",10.4397,10.4995,10.2004,10.2901,5140598.0],["1993-11-03",10.2901,10.2901,10.1106,10.1405,3868829.0],["1993-11-04",10.1405,10.2004,10.0508,10.1704,4459402.0],["1993-11-05",10.1704,10.1704,9.8713,9.961,4490117.0],["1993-11-08",9.961,10.0508,9.8713,9.9012,4321946.0],["1993-11-09",9.9012,10.0508,9.8414,9.8713,3040446.0],["1993-11-10",9.8414,9.8414,9.6021,9.8414,11388140.0],["1993-11-11",9.8414,9.961,9.632,9.6619,7455753.0],["1993-11-12",9.6021,9.6021,9.5124,9.6021,6137456.0],["1993-11-15",9.6021,9.6619,9.5124,9.5722,4845008.0],["1993-11-16",9.5722,9.6619,9.5124,9.5722,3953371.0],["1993-11-17",9.5722,9.5722,9.3628,9.3927,4551850.0],["1993-11-18",9.3927,9.4824,9.3628,9.4226,5035378.0],["1993-11-19",9.3329,9.3329,9.2132,9.3329,6872783.0],["1993-11-22",9.303,9.303,9.0637,9.1235,5789255.0],["1993-11-23",9.1235,9.3329,9.0936,9.303,4564927.0],["1993-11-24",9.303,9.3927,9.2431,9.3329,3655651.0],["1993-11-26",9.3329,9.4226,9.2431,9.303,1295489.0],["1993-11-29",9.3329,9.5124,9.3329,9.4226,3459199.0],["1993-11-30",9.4824,9.6918,9.4824,9.5423,5339483.0],["1993-12-01",9.7217,9.8713,9.7217,9.7517,5338571.0],["1993-12-02",9.8115,9.9012,9.8115,9.9012,4254739.0],["1993-12-03",9.9012,9.9012,9.7816,9.8713,2846731.0],["1993-12-06",9.8713,9.8713,9.7517,9.8115,2950431.0],["1993-12-07",9.8115,9.991,9.7816,9.9311,3024633.0],["1993-12-08",9.9311,10.1405,9.9311,9.961,4697821.0],["1993-12-09",9.991,10.2004,9.991,10.1106,5502179.0],["1993-12-10",10.1106,10.1405,10.0209,10.0508,2361379.0],["1993-12-13",10.0508,10.1704,10.0209,10.1704,2308464.0],["1993-12-14",10.1704,10.2003,10.0209,10.0508,3710998.0],["1993-12-15",10.0508,10.1405,10.0209,10.0807,2552357.0],["1993-12-16",10.0807,10.1704,10.0508,10.1704,3559250.0],["1993-12-17",10.1704,10.4995,10.1405,10.3798,7615712.0],["1993-12-20",10.3798,10.3798,10.2303,10.2901,3278865.0],["1993-12-21",10.2901,10.3798,10.2303,10.3499,2713533.0],["1993-12-22",10.3798,10.649,10.3798,10.649,5581247.0],["1993-12-23",10.679,10.8584,10.679,10.7089,5965028.0],["1993-12-27",10.7089,10.7687,10.5593,10.6191,2551140.0],["1993-12-28",10.6191,10.7687,10.4696,10.5294,3839027.0],["1993-12-29",10.5294,10.5593,10.3798,10.4995,4371820.0],["1993-12-30",10.4995,10.6191,10.4097,10.4696,2771313.0],["1993-12-31",10.4696,10.5294,10.2004,10.2004,2003142.0],["1994-01-03",10.2003,10.3798,9.991,10.32,4184795.0],["1994-01-04",10.3948,10.6943,10.3948,10.6943,5345565.0],["1994-01-05",10.6943,10.7842,10.6943,10.7542,4584997.0],["1994-01-06",10.7842,10.9639,10.7842,10.8741,6950634.0],["1994-01-07",10.8741,11.2036,10.8741,11.1437,7673796.0],["1994-01-10",11.1437,11.4732,11.0838,11.4432,9662950.0],["1994-01-11",11.4133,11.4133,11.2335,11.2935,6720426.0],["1994-01-12",11.2935,11.2935,11.0838,11.1736,4747086.0],["1994-01-13",11.1437,11.1437,11.0239,11.0239,3719209.0],["1994-01-14",11.0538,11.4133,11.0538,11.4133,5555702.0],["1994-01-17",11.3534,11.3534,11.1736,11.1736,2932184.0],["1994-01-18",11.1736,11.2635,11.0838,11.2335,3319311.0],["1994-01-19",11.2335,11.2935,11.1137,11.2935,4251394.0],["1994-01-20",11.2935,11.4133,11.2635,11.3534,4395540.0],["1994-01-21",11.3534,11.4133,11.2935,11.3833,5077040.0],["1994-01-24",11.3833,11.4432,11.2335,11.2335,2799290.0],["1994-01-25",11.2635,11.593,11.2635,11.2635,5356817.0],["1994-01-26",11.2635,11.3534,11.1736,11.2935,3108566.0],["1994-01-27",11.2935,11.4432,11.1736,11.1736,3562899.0],["1994-01-28",11.1736,11.3534,11.0838,11.2935,5697111.0],["1994-01-31",11.2935,11.3833,11.1736,11.3234,4522960.0],["1994-02-01",11.3234,11.4732,11.2036,11.2935,2736036.0],["1994-02-02",11.2935,11.3234,11.1437,11.2635,3166954.0],["1994-02-03",11.2635,11.4732,11.1736,11.2335,2842473.0],["1994-02-04",11.2335,11.2335,10.7842,10.7842,5584288.0],["1994-02-07",10.7842,11.2335,10.7543,11.1736,5513431.0],["1994-02-08",11.1736,11.2036,10.8441,10.934,4405271.0],["1994-02-09",10.934,11.0239,10.7243,10.8441,4707552.0],["1994-02-10",10.8441,10.9939,10.8142,10.934,3843893.0],["1994-02-11",10.934,11.0538,10.8741,10.9939,2644805.0],["1994-02-14",10.9939,11.1137,10.9939,11.1137,3043183.0],["1994-02-15",11.1137,11.2036,11.1137,11.2036,2833654.0],["1994-02-16",11.2036,11.2935,11.1736,11.2335,2148201.0],["1994-02-17",11.2335,11.3234,10.9939,11.2036,3508768.0],["1994-02-18",11.2036,11.2635,10.8441,10.8741,4395236.0],["1994-02-22",10.934,11.0838,10.934,10.9939,3934820.0],["1994-02-23",11.0838,11.2935,11.0838,11.1736,3630411.0],["1994-02-24",11.1736,11.4432,11.1137,11.3534,4314952.0],["1994-02-25",11.3534,11.5032,11.2036,11.4732,3927217.0],["1994-02-28",11.4732,11.6529,11.3234,11.5032,5151850.0],["1994-03-01",11.5032,11.5631,11.2036,11.4133,3402636.0],["1994-03-02",11.2935,11.2935,11.1437,11.2036,3095793.0],["1994-03-03",11.2036,11.2635,10.7243,10.9639,3145362.0],["1994-03-04",10.9639,11.1437,10.8741,11.0538,3530360.0],["1994-03-07",11.0538,11.1736,11.0239,11.1137,1959655.0],["1994-03-08",11.1137,11.1736,11.0239,11.1137,1600811.0],["1994-03-09",11.1137,11.4732,11.0538,11.4432,3610340.0],["1994-03-10",11.4432,11.4432,11.1437,11.2335,2786518.0],["1994-03-11",11.2335,11.2935,11.1137,11.2635,2133604.0],["1994-03-14",11.2635,11.4133,10.904,10.9939,6060821.0],["1994-03-15",10.9939,11.1137,10.934,11.0239,4889407.0],["1994-03-16",11.0239,11.0838,10.904,10.9639,2567258.0],["1994-03-17",10.9639,10.9939,10.8741,10.9639,3353371.0],["1994-03-18",10.9639,11.2635,10.904,11.2635,7749518.0],["1994-03-21",11.1736,11.1736,10.9639,11.0538,2616219.0],["1994-03-22",11.0538,11.2935,11.0538,11.2036,2882311.0],["1994-03-23",11.2036,11.2635,11.0838,11.0838,2451698.0],["1994-03-24",11.0838,11.0838,10.8142,10.8441,3143538.0],["1994-03-25",10.8441,10.9639,10.7842,10.7842,2216016.0],["1994-03-28",10.7842,10.8142,10.4846,10.5446,4019970.0],["1994-03-29",10.5446,10.5446,10.3049,10.3349,3879169.0],["1994-03-30",10.3349,10.6045,10.0952,10.1252,5293259.0],["1994-03-31",10.1252,10.215,9.7956,10.0653,6473492.0],["1994-04-04",10.0653,10.1851,9.8256,9.9754,5226964.0],["1994-04-05",10.0952,10.3948,10.0952,10.275,3885251.0],["1994-04-06",10.275,10.3349,10.1252,10.1551,3036189.0],["1994-04-07",10.1551,10.1551,10.0053,10.1551,3095489.0],["1994-04-08",10.1551,10.215,10.0053,10.0053,1989458.0],["1994-04-11",10.0234,10.2034,9.9333,10.1434,2715661.0],["1994-04-12",10.1434,10.2334,10.1134,10.1434,2248860.0],["1994-04-13",10.1434,10.2334,9.9333,10.0234,2549012.0],["1994-04-14",10.0234,10.0534,9.9033,9.9333,2790167.0],["1994-04-15",9.9333,9.9933,9.7533,9.8133,3836594.0],["1994-04-18",9.7945,9.7945,9.5732,9.6032,3673594.0],["1994-04-19",9.6032,10.0234,9.5132,9.9933,5559655.0],["1994-04-20",9.9933,10.1734,9.7232,9.8133,3467106.0],["1994-04-21",9.8133,10.1134,9.7233,10.1134,3877952.0],["1994-04-22",10.2034,10.3535,10.2034,10.2334,3076939.0],["1994-04-25",10.2334,10.2334,10.0234,10.1734,2046325.0],["1994-04-26",10.3835,10.5035,10.3835,10.4435,3008515.0],["1994-04-28",10.3835,10.3835,10.0234,10.1734,3696706.0],["1994-04-29",10.1734,10.3535,10.1134,10.2034,2093766.0],["1994-05-02",10.2034,10.2634,10.1134,10.1434,1754992.0],["1994-05-03",10.1434,10.3835,10.0534,10.2934,3376483.0],["1994-05-04",10.2634,10.2634,10.0234,10.1734,2692549.0],["1994-05-05",10.1734,10.2934,10.1134,10.1734,1912215.0],["1994-05-06",10.0834,10.0834,9.9333,9.9933,2186822.0],["1994-05-09",9.9933,9.9933,9.7833,9.7833,1866295.0],["1994-05-10",9.8433,10.0234,9.8433,9.9033,4961176.0],["1994-05-11",9.9633,10.0534,9.9633,10.0534,3353979.0],["1994-05-12",10.0534,10.2034,9.9033,9.9933,1870248.0],["1994-05-13",9.9933,10.0834,9.9933,9.9933,2549012.0],["1994-05-16",9.9933,10.1434,9.9333,10.0234,1804257.0],["1994-05-17",10.0234,10.2334,9.9633,10.2034,3123771.0],["1994-05-18",10.2034,10.5335,10.2034,10.3535,3242372.0],["1994-05-19",10.3535,10.6536,10.3235,10.6236,2979017.0],["1994-05-20",10.6236,10.6536,10.1734,10.3535,5852509.0],["1994-05-23",10.3235,10.3235,10.1734,10.2934,1763507.0],["1994-05-24",10.2934,10.4135,10.2334,10.2934,1747998.0],["1994-05-25",10.2934,10.5935,10.1734,10.5935,2261936.0],["1994-05-26",10.5635,10.5635,10.4435,10.4435,2309377.0],["1994-05-27",10.4435,10.6236,10.4135,10.6236,1801216.0],["1994-05-31",10.6236,10.6236,10.3235,10.4135,3052610.0],["1994-06-01",10.4135,10.5035,10.2034,10.4735,3633147.0],["1994-06-02",10.5035,10.7136,10.5035,10.5335,3756918.0],["1994-06-03",10.5335,10.7736,10.5335,10.7136,2800811.0],["1994-06-06",10.7136,10.7736,10.5335,10.5635,2470552.0],["1994-06-07",10.5635,10.6536,10.5335,10.6236,1435682.0],["1994-06-08",10.6236,10.6536,10.4135,10.4735,1783274.0],["1994-06-09",10.4735,10.6236,10.4135,10.5635,2413381.0],["1994-06-10",10.5635,10.6536,10.5035,10.5635,1410745.0],["1994-06-13",10.5635,10.6236,10.4735,10.5935,1446934.0],["1994-06-14",10.6236,10.7436,10.6236,10.7136,2804156.0],["1994-06-15",10.7136,10.7736,10.6536,10.7136,2641764.0],["1994-06-16",10.7136,10.8636,10.7136,10.8336,2779219.0],["1994-06-17",10.8336,10.8336,10.6836,10.7136,9101571.0],["1994-06-20",10.7136,10.7136,10.5335,10.7136,2530157.0],["1994-06-21",10.6836,10.6836,10.2934,10.3235,4540902.0],["1994-06-22",10.3235,10.4735,10.1134,10.2034,4262950.0],["1994-06-23",10.2034,10.2634,10.1434,10.2334,2553573.0],["1994-06-24",10.2334,10.5035,9.9633,10.0834,2765535.0],["1994-06-27",10.0834,10.3535,9.9933,10.3535,4440851.0],["1994-06-28",10.3535,10.4135,10.2334,10.3535,3512418.0],["1994-06-29",10.3535,10.4435,10.2034,10.2334,3315966.0],["1994-06-30",10.2334,10.2634,9.9933,9.9933,3098834.0],["1994-07-01",10.0534,10.2334,10.0534,10.2034,4260821.0],["1994-07-05",10.2215,10.3417,10.1613,10.3116,2581247.0],["1994-07-06",10.3116,10.3718,10.1313,10.1613,2161581.0],["1994-07-07",10.1613,10.2515,10.011,10.1914,2577598.0],["1994-07-08",10.1914,10.4319,10.1012,10.1914,1853827.0],["1994-07-11",10.1914,10.2215,10.0411,10.1313,1843791.0],["1994-07-12",10.1313,10.1914,10.011,10.1012,3232945.0],["1994-07-13",10.1012,10.1914,10.0411,10.0411,2243082.0],["1994-07-14",10.0411,10.6123,9.8908,10.0411,4390674.0],["1994-07-15",10.0411,10.1012,9.9809,10.0411,5945261.0],["1994-07-18",10.0411,10.1313,9.9809,10.1012,3256361.0],["1994-07-19",10.1012,10.1313,9.9809,10.011,2649062.0],["1994-07-20",9.9809,9.9809,9.8306,9.8306,2995743.0],["1994-07-21",9.8306,10.011,9.7705,9.9509,2500659.0],["1994-07-22",10.011,10.1313,10.011,10.0411,2706842.0],["1994-07-25",10.0411,10.1012,9.8306,9.9208,2379017.0],["1994-07-26",9.9208,10.0411,9.8306,10.011,1616929.0],["1994-07-27",10.011,10.2215,9.9809,10.1313,3121946.0],["1994-07-28",10.1313,10.2215,10.0711,10.1313,2176178.0],["1994-07-29",10.1313,10.3116,10.1313,10.1914,2750634.0],["1994-08-01",10.1914,10.2816,10.1914,10.2515,1795743.0],["1994-08-02",10.2515,10.3718,10.2214,10.2816,2748809.0],["1994-08-03",10.2515,10.2515,10.1613,10.2215,2480892.0],["1994-08-04",10.2214,10.2214,10.1313,10.1613,1617233.0],["1994-08-05",10.1613,10.2215,10.0411,10.1914,2687988.0],["1994-08-08",10.1914,10.3116,10.1613,10.2515,1985808.0],["1994-08-09",10.2515,10.3718,10.2515,10.3116,3755094.0],["1994-08-10",10.3116,10.492,10.3116,10.462,2607400.0],["1994-08-11",10.462,10.7626,10.462,10.5221,3697922.0],["1994-08-12",10.5221,10.5822,10.492,10.492,1558236.0],["1994-08-15",10.492,10.5221,10.4018,10.4319,1385200.0],["1994-08-16",10.4319,10.4319,10.1914,10.2816,2805068.0],["1994-08-17",10.2816,10.492,10.2214,10.4319,2908464.0],["1994-08-18",10.3417,10.3417,10.2215,10.2215,2550836.0],["1994-08-19",10.2214,10.2816,10.1613,10.1613,3312316.0],["1994-08-22",10.1613,10.1914,10.0711,10.1012,2761277.0],["1994-08-23",10.1012,10.3116,10.1012,10.2215,2352560.0],["1994-08-24",10.2215,10.4018,10.2215,10.4018,2593411.0],["1994-08-25",10.4018,10.4018,10.2214,10.2816,6036797.0],["1994-08-26",10.2816,10.3718,10.2214,10.2515,4413482.0],["1994-08-29",10.2515,10.3116,10.1613,10.1914,5311201.0],["1994-08-30",10.1914,10.1914,9.9809,10.0411,6502382.0],["1994-08-31",10.011,10.011,9.8607,9.9208,7420476.0],["1994-09-01",9.9208,9.9509,9.8607,9.8908,4511708.0],["1994-09-02",9.8908,10.0411,9.8908,9.8908,5144247.0],["1994-09-06",9.9208,10.0411,9.9208,9.9809,4007805.0],["1994-09-07",10.011,10.1914,10.011,10.1613,3453421.0],["1994-09-08",10.1613,10.3116,10.1613,10.2816,3942727.0],["1994-09-09",10.2816,10.2816,10.1313,10.1613,4472174.0],["1994-09-12",10.1613,10.2515,10.0711,10.0711,2305727.0],["1994-09-13",10.1012,10.2215,10.1012,10.1914,3248758.0],["1994-09-14",10.1613,10.1613,9.8607,9.9509,7097212.0],["1994-09-15",9.9509,9.9809,9.8006,9.8908,5265585.0],["1994-09-16",9.8908,10.011,9.7705,9.9809,6949113.0],["1994-09-19",9.9809,10.0411,9.9809,10.011,2413685.0],["1994-09-20",10.011,10.011,9.7705,9.7705,2790775.0],["1994-09-21",9.7705,9.8306,9.6803,9.8006,7066194.0],["1994-09-22",9.8006,9.8306,9.6503,9.6803,3363710.0],["1994-09-23",9.6803,9.6803,9.4999,9.4999,4908566.0],["1994-09-26",9.4999,9.6803,9.4999,9.6803,3948505.0],["1994-09-27",9.6803,9.7104,9.53,9.53,2581247.0],["1994-09-28",9.53,9.6503,9.4999,9.5901,5303903.0],["1994-09-29",9.5901,9.5901,9.53,9.5901,2521946.0],["1994-09-30",9.5601,9.5601,9.3196,9.3196,5849164.0],["1994-10-03",9.3196,9.5901,9.2895,9.5901,5573644.0],["1994-10-04",9.5901,9.5901,9.3496,9.3797,5327623.0],["1994-10-05",9.3797,9.4097,9.2594,9.2594,4810644.0],["1994-10-06",9.2594,9.3196,9.1692,9.2594,2568474.0],["1994-10-07",9.2775,9.2775,9.1269,9.1269,3278561.0],["1994-10-10",9.1269,9.4281,9.0968,9.398,3514546.0],["1994-10-11",9.398,9.6691,9.398,9.5486,4990674.0],["1994-10-12",9.4884,9.4884,9.3377,9.3679,3762392.0],["1994-10-13",9.3679,9.5185,9.3076,9.3076,3988343.0],["1994-10-14",9.3076,9.3377,9.1871,9.3377,3676330.0],["1994-10-17",9.3377,9.4884,9.2474,9.3679,3481703.0],["1994-10-18",9.3679,9.3679,9.2173,9.2474,3117081.0],["1994-10-19",9.2474,9.4884,9.157,9.3377,6063862.0],["1994-10-20",9.3377,9.3679,9.2173,9.2474,3217739.0],["1994-10-21",9.2474,9.4281,9.1871,9.3076,5594627.0],["1994-10-24",9.3076,9.4281,9.2474,9.3377,4437506.0],["1994-10-25",9.3377,9.4281,9.3076,9.3377,3328130.0],["1994-10-26",9.3679,9.6088,9.3679,9.6088,4150431.0],["1994-10-27",9.6088,9.6691,9.398,9.4281,2951951.0],["1994-10-28",9.4582,9.639,9.4582,9.639,3812570.0],["1994-10-31",9.639,9.6691,9.4884,9.5185,2842777.0],["1994-11-01",9.5185,9.5486,9.3679,9.398,3242068.0],["1994-11-02",9.398,9.5185,9.3377,9.3679,3162696.0],["1994-11-03",9.3679,9.639,9.3679,9.639,3000000.0],["1994-11-04",9.639,9.7293,9.4281,9.4884,6030106.0],["1994-11-07",9.4884,9.6088,9.4281,9.5787,2708363.0],["1994-11-08",9.5787,9.8799,9.5486,9.8799,4486163.0],["1994-11-09",10.0004,10.3016,10.0004,10.1812,10214293.0],["1994-11-10",10.1812,10.4221,10.1812,10.3318,6180943.0],["1994-11-11",10.3318,10.3619,10.0908,10.1209,2588849.0],["1994-11-14",10.1812,10.4221,10.1812,10.3619,3777598.0],["1994-11-15",10.3619,10.5426,10.3619,10.4221,3203447.0],["1994-11-16",10.4221,10.5727,10.3016,10.5727,2894171.0],["1994-11-17",10.5727,10.6029,10.2715,10.3016,4187836.0],["1994-11-18",10.3016,10.3619,10.0908,10.2113,6027065.0],["1994-11-21",10.2113,10.2715,10.1209,10.2113,1855955.0],["1994-11-22",10.3619,10.6631,10.3619,10.3619,7715459.0],["1994-11-23",10.3619,10.3619,10.151,10.3619,5497618.0],["1994-11-25",10.3619,10.4523,10.3619,10.3619,1478561.0],["1994-11-28",10.392,10.7233,10.392,10.7233,7906437.0],["1994-11-29",10.7234,10.7234,10.5426,10.633,3867309.0],["1994-11-30",10.633,10.6631,10.4824,10.4824,3556209.0],["1994-12-01",10.4824,10.5727,10.3318,10.392,2791080.0],["1994-12-02",10.392,10.5727,10.3016,10.4824,3057476.0],["1994-12-05",10.4824,10.5125,10.4221,10.4824,2163406.0],["1994-12-06",10.4824,10.4824,10.3619,10.4522,2896908.0],["1994-12-07",10.4523,10.5125,10.3016,10.5125,2238824.0],["1994-12-08",10.5125,10.5125,10.3318,10.392,2002534.0],["1994-12-09",10.392,10.4824,10.2113,10.2715,2240649.0],["1994-12-12",10.2715,10.3318,10.1209,10.2414,2129346.0],["1994-12-13",10.2414,10.5426,10.2113,10.5426,3291637.0],["1994-12-14",10.5426,10.7233,10.4824,10.5727,5475114.0],["1994-12-15",10.5727,10.633,10.4824,10.5727,2878966.0],["1994-12-16",10.5727,10.7233,10.5727,10.6932,7336847.0],["1994-12-19",10.6932,10.8137,10.6029,10.7836,3820172.0],["1994-12-20",10.7836,10.874,10.7535,10.7535,4557324.0],["1994-12-21",10.7535,10.874,10.6932,10.8137,4134617.0],["1994-12-22",10.8137,11.0848,10.7836,11.0848,4850177.0],["1994-12-23",11.0848,11.2957,11.0246,11.1752,4407400.0],["1994-12-27",11.1752,11.2957,11.1752,11.1752,2667005.0],["1994-12-28",11.2053,11.2957,11.2053,11.2354,2398175.0],["1994-12-29",11.2354,11.2354,10.9944,10.9944,2721135.0],["1994-12-30",11.0848,11.2354,11.0848,11.0848,2651799.0],["1995-01-03",11.1029,11.2839,11.1029,11.2538,3808920.0],["1995-01-04",11.2538,11.3141,11.0124,11.1633,4618753.0],["1995-01-05",11.1633,11.1633,11.0124,11.1331,2927319.0],["1995-01-06",11.1331,11.1633,11.0727,11.1029,2864065.0],["1995-01-09",11.1029,11.1331,11.0124,11.0727,1782666.0],["1995-01-10",11.0727,11.1633,10.8917,10.9822,3077547.0],["1995-01-11",10.9822,11.1633,10.8615,11.1029,3547390.0],["1995-01-12",11.1029,11.2236,11.0124,11.1934,2983274.0],["1995-01-13",11.1934,11.3141,11.1331,11.2538,3700355.0],["1995-01-16",11.2839,11.5555,11.2839,11.4951,5305119.0],["1995-01-17",11.4951,11.4951,11.3443,11.4951,3630106.0],["1995-01-18",11.4348,11.4348,11.2236,11.4046,2763406.0],["1995-01-19",11.3443,11.3443,11.1934,11.2538,2130258.0],["1995-01-20",11.2538,11.465,11.1331,11.4046,5716270.0],["1995-01-23",11.3443,11.3443,11.1331,11.3141,3521541.0],["1995-01-24",11.3745,11.5856,11.3745,11.5253,6472276.0],["1995-01-25",11.5253,11.5555,11.1934,11.2839,3637709.0],["1995-01-26",11.3141,11.465,11.3141,11.4046,3013077.0],["1995-01-27",11.9175,12.1891,11.9175,12.1287,22640345.0],["1995-01-30",12.1287,12.4003,12.0684,12.3399,9001825.0],["1995-01-31",12.3399,12.3701,12.2192,12.2796,7986113.0],["1995-02-01",12.2796,12.4003,12.2192,12.3098,6795540.0],["1995-02-02",12.3098,12.3399,12.2192,12.2796,2933097.0],["1995-02-03",12.3098,12.702,12.3098,12.5511,7012671.0],["1995-02-06",12.5511,12.8528,12.3399,12.6718,5215712.0],["1995-02-07",12.6718,12.7321,12.4606,12.5813,3900456.0],["1995-02-08",12.5813,12.8528,12.5511,12.8528,4026052.0],["1995-02-09",12.8227,12.8227,12.6115,12.6718,2975063.0],["1995-02-10",12.6718,12.7925,12.6115,12.7321,2239128.0],["1995-02-13",12.7321,12.7925,12.5813,12.702,2386011.0],["1995-02-14",12.702,12.7321,12.5813,12.6416,2452306.0],["1995-02-15",12.6416,13.0037,12.6416,12.9433,5320628.0],["1995-02-16",12.9433,13.0037,12.8227,12.883,4258692.0],["1995-02-17",12.883,12.9433,12.8227,12.8377,7180233.0],["1995-02-21",12.8377,12.8528,12.6115,12.6416,3536138.0],["1995-02-22",12.6416,12.7925,12.6115,12.7925,3600608.0],["1995-02-23",12.883,13.0942,12.883,12.883,3896199.0],["1995-02-24",12.883,12.9735,12.8227,12.9433,2711404.0],["1995-02-27",12.883,12.883,12.702,12.8528,2771617.0],["1995-02-28",12.8528,12.9433,12.8227,12.883,3189458.0],["1995-03-01",12.883,13.064,12.8227,13.0339,4019057.0],["1995-03-02",13.0339,13.1244,12.9132,13.0339,2066092.0],["1995-03-03",13.0339,13.0339,12.9132,12.9735,2356817.0],["1995-03-06",12.9735,13.5769,12.9132,13.5166,6600608.0],["1995-03-07",13.3657,13.3657,13.064,13.2149,9021896.0],["1995-03-08",13.2149,13.3054,13.1244,13.2149,5251292.0],["1995-03-09",13.2149,13.3356,13.1847,13.1847,4165636.0],["1995-03-10",13.1847,13.5468,13.1847,13.5468,4564014.0],["1995-03-13",13.3959,13.3959,13.1244,13.1545,8146680.0],["1995-03-14",13.2149,13.4864,13.2149,13.2451,6723771.0],["1995-03-15",13.2451,13.3356,13.0339,13.0942,4451495.0],["1995-03-16",13.1244,13.3657,13.1244,13.2149,3918094.0],["1995-03-17",13.2451,13.3959,13.2451,13.3657,7046427.0],["1995-03-20",13.3657,13.3959,13.2149,13.2752,2159149.0],["1995-03-21",13.2752,13.5166,13.2451,13.3657,3863051.0],["1995-03-22",13.3657,13.3959,13.2451,13.3959,3027065.0],["1995-03-23",13.3657,13.3657,13.2451,13.2752,3768170.0],["1995-03-24",13.2752,13.4563,13.2752,13.3959,3213786.0],["1995-03-27",13.3959,13.4563,13.3054,13.3959,2573644.0],["1995-03-28",13.3959,13.4261,13.3054,13.3356,2540497.0],["1995-03-29",13.3356,13.4864,13.2451,13.2451,4080487.0],["1995-03-30",13.2451,13.2752,13.0942,13.2149,4349012.0],["1995-03-31",13.2149,13.3356,12.883,12.9132,5502179.0],["1995-04-03",12.9735,13.245,12.9735,13.1847,4633958.0],["1995-04-04",13.245,13.3657,13.245,13.3054,3165433.0],["1995-04-05",13.2752,13.2752,13.0942,13.1847,2197770.0],["1995-04-06",13.1847,13.2149,13.1244,13.1244,2019564.0],["1995-04-07",13.1461,13.2972,13.1461,13.267,2152762.0],["1995-04-10",13.267,13.267,13.1461,13.2066,2431323.0],["1995-04-11",13.2066,13.3275,13.1764,13.2972,2237912.0],["1995-04-12",13.2972,13.2972,13.2368,13.2972,1585910.0],["1995-04-13",13.267,13.267,13.1763,13.2066,1371820.0],["1995-04-17",13.2066,13.2972,13.1159,13.1764,2599493.0],["1995-04-18",13.1764,13.2066,13.1159,13.1764,2307552.0],["1995-04-19",13.1763,13.2066,12.995,13.0555,2631424.0],["1995-04-20",13.0555,13.1764,13.0252,13.1764,2793208.0],["1995-04-21",13.1764,13.2368,13.1159,13.2368,4115763.0],["1995-04-24",13.2368,13.5088,13.2066,13.4786,3398682.0],["1995-04-25",13.4786,13.5692,13.3577,13.4786,6076939.0],["1995-04-26",13.4786,13.5692,13.3577,13.5088,5863153.0],["1995-04-27",13.5088,13.6901,13.4786,13.6901,2909985.0],["1995-04-28",13.6901,13.6901,13.2368,13.3879,3999899.0],["1995-05-01",13.3879,13.3879,12.9648,13.0555,4709681.0],["1995-05-02",13.0555,13.1763,12.995,13.0252,3111911.0],["1995-05-03",13.0252,13.1461,12.9044,13.1159,4375773.0],["1995-05-04",13.1159,13.3577,13.0252,13.0555,3432438.0],["1995-05-05",13.0555,13.1763,12.9346,13.0252,3279169.0],["1995-05-08",13.0252,13.2368,12.995,13.1461,2343132.0],["1995-05-09",13.1461,13.267,13.0252,13.1159,2761581.0],["1995-05-10",13.1159,13.1461,12.7533,12.8137,5204764.0],["1995-05-11",12.8137,13.1159,12.7835,13.0555,3704612.0],["1995-05-12",13.0555,13.2368,12.9346,13.1461,3679372.0],["1995-05-15",13.1461,13.3577,13.1461,13.3274,4149214.0],["1995-05-16",13.3275,13.4181,13.3275,13.3577,2791992.0],["1995-05-17",13.3577,13.3577,13.2368,13.3274,2738773.0],["1995-05-18",13.3275,13.4483,12.995,12.995,3224126.0],["1995-05-19",12.995,13.1159,12.995,13.0555,4588647.0],["1995-05-22",13.0857,13.267,13.0857,13.2368,2003447.0],["1995-05-23",13.2368,13.3577,13.2066,13.3274,2409427.0],["1995-05-24",13.3275,13.5088,13.3275,13.4181,2620476.0],["1995-05-25",13.4181,13.4181,13.2972,13.3274,2698632.0],["1995-05-26",13.3577,13.4786,13.3577,13.3879,2250684.0],["1995-05-30",13.3879,13.3879,13.2972,13.3577,1811556.0],["1995-05-31",13.3577,13.4483,13.2972,13.4181,2297212.0],["1995-06-01",13.4181,13.5088,13.3275,13.5088,2766751.0],["1995-06-02",13.5088,13.5994,13.3879,13.5088,2758844.0],["1995-06-05",13.5088,13.539,13.2972,13.539,2225443.0],["1995-06-06",13.539,13.9319,13.5088,13.9016,5265281.0],["1995-06-07",13.9017,13.9923,13.811,13.8412,3023416.0],["1995-06-08",13.8412,13.9319,13.7203,13.7808,1771718.0],["1995-06-09",13.7808,13.9017,13.7505,13.8714,2323974.0],["1995-06-12",13.9923,14.4154,13.9923,14.2643,6766346.0],["1995-06-13",14.2945,14.5061,14.2945,14.3852,6356412.0],["1995-06-14",14.2039,14.2039,13.9017,14.083,4402838.0],["1995-06-15",14.083,14.083,13.9319,13.9923,3041967.0],["1995-06-16",13.9923,14.083,13.8412,13.8412,6482919.0],["1995-06-19",13.9016,14.1132,13.9016,14.1132,3191282.0],["1995-06-20",14.1132,14.2643,14.0225,14.083,3241156.0],["1995-06-21",14.1132,14.2643,14.1132,14.2039,2618652.0],["1995-06-22",14.2039,14.4154,14.2039,14.3852,2774050.0],["1995-06-23",14.3852,14.4154,14.2643,14.3852,2318196.0],["1995-06-26",13.9923,13.9923,13.7808,13.7808,7498936.0],["1995-06-27",13.7505,13.7505,13.4786,13.5692,4160162.0],["1995-06-28",13.5692,13.7203,13.5088,13.5994,3471972.0],["1995-06-29",13.5994,13.6297,13.3577,13.4786,3774252.0],["1995-06-30",13.4786,13.5692,13.3879,13.4181,2875317.0],["1995-07-03",13.4181,13.5692,13.3275,13.3879,1609326.0],["1995-07-05",13.3879,13.3879,13.2368,13.2972,4397669.0],["1995-07-06",13.319,13.5006,13.319,13.4704,5349518.0],["1995-07-07",13.4704,13.5007,13.319,13.4098,3908971.0],["1995-07-10",13.4098,13.4704,13.1071,13.2282,3476229.0],["1995-07-11",13.1677,13.1677,13.0163,13.1071,5959554.0],["1995-07-12",13.1071,13.2585,12.986,12.986,4143132.0],["1995-07-13",12.9861,13.2585,12.9861,13.2585,5156107.0],["1995-07-14",13.2585,13.2888,13.1374,13.2585,4027268.0],["1995-07-17",13.2585,13.2585,13.1374,13.1979,2271972.0],["1995-07-18",13.1979,13.2282,12.986,12.986,3732286.0],["1995-07-19",12.9861,13.0163,12.2293,12.9558,7094780.0],["1995-07-20",12.9558,13.1979,12.7742,13.0769,3222605.0],["1995-07-21",13.1374,13.319,13.1374,13.2282,6405981.0],["1995-07-24",13.2282,13.5006,13.2282,13.319,3258490.0],["1995-07-25",13.4098,13.5309,13.4098,13.5006,3036189.0],["1995-07-26",13.7428,13.8942,13.7428,13.7731,5518905.0],["1995-07-27",13.8336,13.9547,13.8336,13.8639,2899949.0],["1995-07-28",13.8639,13.9244,13.7731,13.8942,1528434.0],["1995-07-31",13.8942,14.8628,13.8942,14.1969,20954992.0],["1995-08-01",14.4088,15.2261,14.4088,14.8931,22391891.0],["1995-08-02",14.8931,15.0142,14.5601,14.6812,10791485.0],["1995-08-03",14.5601,14.5601,14.1666,14.3785,7891536.0],["1995-08-04",14.3785,14.4088,14.0152,14.0455,6495388.0],["1995-08-07",14.0153,14.0153,13.7125,13.7731,5778611.0],["1995-08-08",13.7731,14.0455,13.7428,14.0455,7197567.0],["1995-08-09",14.0455,14.1666,13.9244,13.985,5678256.0],["1995-08-10",13.985,14.1969,13.9244,14.0152,4091434.0],["1995-08-11",14.0153,14.0153,13.5612,13.6823,4497111.0],["1995-08-14",13.6823,14.4996,13.652,14.2877,8494273.0],["1995-08-15",14.2877,14.4996,14.1666,14.4693,9481095.0],["1995-08-16",14.4693,14.5904,14.2877,14.318,4819767.0],["1995-08-17",14.318,14.439,14.2271,14.318,3536442.0],["1995-08-18",14.318,14.439,14.2877,14.3482,3581754.0],["1995-08-21",14.3482,14.439,14.2271,14.2877,3110086.0],["1995-08-22",14.2877,14.3482,14.1666,14.2271,3381956.0],["1995-08-23",14.2271,14.2574,13.8639,13.8942,3979828.0],["1995-08-24",13.8942,13.985,13.5309,13.5915,7459706.0],["1995-08-25",13.6823,13.8034,13.6823,13.7428,4188444.0],["1995-08-28",13.7428,13.7731,13.652,13.6823,2426457.0],["1995-08-29",13.6823,13.7125,13.5915,13.652,2112012.0],["1995-08-30",13.652,13.7731,13.652,13.7125,2540801.0],["1995-08-31",13.7125,13.7428,13.5915,13.6217,2313330.0],["1995-09-01",13.6217,13.7125,13.5007,13.5612,2538672.0],["1995-09-05",13.5309,13.5309,13.319,13.3493,3696097.0],["1995-09-06",13.3493,13.4704,13.3493,13.4401,3932083.0],["1995-09-07",13.4401,13.5309,13.319,13.3796,4097212.0],["1995-09-08",13.3796,13.4704,13.1979,13.2585,3926609.0],["1995-09-11",13.2888,13.5007,13.2888,13.3796,4857172.0],["1995-09-12",13.3796,13.6823,13.3493,13.652,4151343.0],["1995-09-13",13.652,13.9244,13.6217,13.8942,5618652.0],["1995-09-14",13.8942,13.985,13.7428,13.9547,3372529.0],["1995-09-15",13.9547,13.9547,13.8639,13.9244,5610441.0],["1995-09-18",13.9244,14.0152,13.8942,13.9244,2516168.0],["1995-09-19",13.9244,14.1969,13.9244,14.0758,3751140.0],["1995-09-20",14.0758,14.1061,13.9547,14.0152,2375367.0],["1995-09-21",14.0153,14.0455,13.8034,13.9547,3257577.0],["1995-09-22",13.8639,13.8639,13.7428,13.8034,2913330.0],["1995-09-25",13.8034,14.0758,13.7428,14.0758,3103092.0],["1995-09-26",14.1061,14.318,14.1061,14.1666,3177902.0],["1995-09-27",14.1061,14.1061,13.8942,14.0455,3585403.0],["1995-09-28",14.0455,14.0758,13.8942,13.9547,2472681.0],["1995-09-29",13.9547,13.985,13.8639,13.8942,2606488.0],["1995-10-02",13.8942,14.0152,13.7731,13.8034,2319716.0],["1995-10-03",13.8034,13.8942,13.7125,13.7731,2068221.0],["1995-10-04",13.8034,13.9244,13.8034,13.9244,1675621.0],["1995-10-05",13.9244,13.9547,13.7731,13.8639,1985200.0],["1995-10-06",13.8639,13.985,13.8336,13.8639,1729448.0],["1995-10-09",13.8336,13.8336,13.5612,13.5915,1789965.0],["1995-10-10",13.5915,13.5915,13.4704,13.5309,2814800.0],["1995-10-11",13.5528,13.6437,13.4921,13.5224,2000710.0],["1995-10-12",13.5224,13.5528,13.3708,13.4315,2374151.0],["1995-10-13",13.5224,14.0379,13.5224,13.9469,4020578.0],["1995-10-16",13.9469,13.9469,13.7043,13.7953,2332184.0],["1995-10-17",13.7953,13.8256,13.5831,13.6437,1845008.0],["1995-10-18",13.6437,13.7043,13.6134,13.674,3250887.0],["1995-10-19",13.674,13.7953,13.5831,13.7953,2826964.0],["1995-10-20",13.7953,13.9166,13.7347,13.8863,4959351.0],["1995-10-23",13.8863,13.8863,13.7953,13.8256,3164217.0],["1995-10-24",13.8256,14.0075,13.765,14.0075,3480487.0],["1995-10-25",14.0075,14.1288,13.9772,14.0379,4236493.0],["1995-10-26",14.0379,14.0379,13.8408,13.9166,2489711.0],["1995-10-27",13.8559,13.8559,13.6437,13.8256,3004562.0],["1995-10-30",13.8559,13.9772,13.8559,13.9772,2665484.0],["1995-10-31",13.9772,14.1288,13.9772,13.9772,2368373.0],["1995-11-01",13.9772,14.0379,13.9166,14.0075,1392499.0],["1995-11-02",14.0075,14.0682,13.9469,13.9772,2176787.0],["1995-11-03",13.9772,14.1591,13.9772,14.1288,3013989.0],["1995-11-06",14.0985,14.0985,13.9772,14.0682,2810542.0],["1995-11-07",14.0682,14.1288,14.0379,14.0682,2057577.0],["1995-11-08",14.0985,14.6443,14.0985,14.4927,6317486.0],["1995-11-09",14.4927,14.523,14.2501,14.3411,4162291.0],["1995-11-10",14.3411,14.432,14.2804,14.4017,2457476.0],["1995-11-13",14.3411,14.3411,14.0985,14.0985,4156209.0],["1995-11-14",14.0985,14.1895,13.765,13.765,5032945.0],["1995-11-15",13.8863,14.0682,13.8863,14.0379,3985302.0],["1995-11-16",14.0379,14.1895,13.9469,14.0075,3907451.0],["1995-11-17",14.0075,14.432,13.9772,14.3714,6551039.0],["1995-11-20",14.3714,14.6746,14.3411,14.6139,5825443.0],["1995-11-21",14.6442,14.8868,14.6442,14.7655,4632134.0],["1995-11-22",14.8262,15.2506,14.8262,15.0384,7856868.0],["1995-11-24",15.0384,15.1597,15.0384,15.1597,1852002.0],["1995-11-27",15.2506,15.5842,15.2506,15.2506,7339888.0],["1995-11-28",15.0081,15.0081,14.5836,14.9171,7153776.0],["1995-11-29",14.9171,15.1294,14.7958,14.9474,4908870.0],["1995-11-30",14.9474,15.0081,14.4927,14.5836,5621389.0],["1995-12-01",14.6139,14.8565,14.6139,14.8565,3975570.0],["1995-12-04",14.8565,15.0384,14.8262,15.0384,3224430.0],["1995-12-05",15.0384,15.2506,14.9474,15.1597,4290928.0],["1995-12-06",15.1597,15.281,15.1597,15.19,4641257.0],["1995-12-07",15.1294,15.1294,14.7352,14.8262,4868120.0],["1995-12-08",14.8262,14.9171,14.7352,14.7807,3083629.0],["1995-12-11",14.8262,15.1294,14.8262,14.9474,3824126.0],["1995-12-12",14.9474,14.9778,14.8262,14.9171,2489711.0],["1995-12-13",14.8868,14.8868,14.7049,14.7655,3260010.0],["1995-12-14",14.7655,14.8565,14.5836,14.7352,6182767.0],["1995-12-15",14.7352,14.8565,14.7049,14.8262,7937456.0],["1995-12-18",14.7049,14.7049,14.4017,14.432,3989863.0],["1995-12-19",14.432,14.5533,14.3714,14.4623,3561683.0],["1995-12-20",14.4623,14.7049,14.432,14.4623,3866092.0],["1995-12-21",14.4623,14.6746,14.3714,14.5836,2411252.0],["1995-12-22",14.6139,14.8262,14.6139,14.7352,2818753.0],["1995-12-26",14.7352,14.7958,14.6139,14.6442,1281196.0],["1995-12-27",14.6442,14.6746,14.5533,14.6139,2374455.0],["1995-12-28",14.5533,14.5533,14.4017,14.4017,3428789.0],["1995-12-29",14.4236,14.4236,14.2414,14.3021,3123771.0],["1996-01-02",14.3628,14.7879,14.3628,14.7879,5216624.0],["1996-01-03",14.7879,15.0309,14.7272,14.879,6326913.0],["1996-01-04",14.879,15.2131,14.6665,14.6968,7263862.0],["1996-01-05",14.7272,14.9701,14.7272,14.9701,6337861.0],["1996-01-08",15.0005,15.122,15.0005,15.0612,1542727.0],["1996-01-09",15.0612,15.1827,14.879,15.084,5733300.0],["1996-01-10",14.879,14.879,14.4236,14.4843,5429498.0],["1996-01-11",14.5147,14.6968,14.5147,14.6665,3023416.0],["1996-01-12",14.6665,14.7576,14.5147,14.5754,2521034.0],["1996-01-15",14.5754,14.6968,14.545,14.5754,2367765.0],["1996-01-16",14.5754,14.5754,14.3932,14.5754,3717993.0],["1996-01-17",14.5754,14.6058,14.3932,14.4539,3988039.0],["1996-01-18",14.4539,14.5754,14.4236,14.5147,3621287.0],["1996-01-19",14.5147,14.6058,14.4539,14.5754,4490421.0],["1996-01-22",14.5754,14.6968,14.5147,14.6968,3960061.0],["1996-01-23",14.6968,14.9398,14.6361,14.6968,7482210.0],["1996-01-24",14.6968,15.0005,14.6968,14.7576,6905626.0],["1996-01-25",14.7576,14.8487,14.6057,14.6361,4881500.0],["1996-01-26",14.6361,14.8183,14.5754,14.7576,3684237.0],["1996-01-29",14.8487,15.0916,14.8487,15.0005,3801014.0],["1996-01-30",15.0916,15.4863,15.0916,15.456,4778104.0],["1996-01-31",15.456,15.6382,15.3952,15.6078,4595337.0],["1996-02-01",15.5471,15.5471,15.122,15.1523,4998277.0],["1996-02-02",15.1523,15.1827,14.9701,15.0612,3768474.0],["1996-02-05",15.0309,15.0309,14.7272,14.9701,5378104.0],["1996-02-06",14.9701,15.2131,14.7576,15.2131,7702686.0],["1996-02-07",15.2131,15.5167,15.1979,15.4863,6636797.0],["1996-02-08",15.4863,15.5471,15.3649,15.456,5805981.0],["1996-02-09",15.456,15.5167,15.0916,15.2434,19199392.0],["1996-02-12",15.2434,15.456,15.2434,15.3649,3977395.0],["1996-02-13",15.3649,15.5167,15.2434,15.456,4683224.0],["1996-02-14",15.456,15.6685,15.4256,15.5471,6409934.0],["1996-02-15",15.5471,15.7596,15.5167,15.5167,4016929.0],["1996-02-16",15.5167,15.6078,15.4256,15.5774,4939584.0],["1996-02-20",15.5774,15.5774,15.1827,15.3953,3055651.0],["1996-02-21",15.3953,15.4863,15.3042,15.4863,2643893.0],["1996-02-22",15.5167,15.7596,15.5167,15.6685,4086265.0],["1996-02-23",15.6685,15.8204,15.6078,15.79,5580030.0],["1996-02-26",15.79,15.9115,15.6685,15.79,3894982.0],["1996-02-27",15.79,15.8507,15.6078,15.79,3794932.0],["1996-02-28",15.9115,16.0633,15.9115,16.0026,4301875.0],["1996-02-29",16.0026,16.0026,15.79,15.9115,3244197.0],["1996-03-01",15.9115,16.0633,15.8811,16.0329,3823213.0],["1996-03-04",16.124,16.2758,16.124,16.2151,4511708.0],["1996-03-05",16.2151,16.2607,16.124,16.2151,3107653.0],["1996-03-06",16.2151,16.2455,16.1544,16.1544,4956310.0],["1996-03-07",16.1544,16.3366,16.0633,16.2455,3797669.0],["1996-03-08",16.2455,16.458,15.7596,15.9418,8564217.0],["1996-03-11",15.9418,16.2151,15.9418,16.124,5999696.0],["1996-03-12",16.124,16.4884,16.0633,16.458,6327522.0],["1996-03-13",16.458,16.7921,16.458,16.6706,9731678.0],["1996-03-14",16.7617,16.9743,16.7617,16.9439,22356918.0],["1996-03-15",16.9439,16.9439,16.7313,16.8224,11342524.0],["1996-03-18",16.8224,16.8224,16.1847,16.2455,14474506.0],["1996-03-19",16.2455,16.3366,15.5774,15.79,11440446.0],["1996-03-20",15.79,15.9418,15.79,15.8507,7598682.0],["1996-03-21",15.8507,15.8811,15.4256,15.6685,7806994.0],["1996-03-22",15.6685,15.8507,15.5774,15.7596,6189458.0],["1996-03-25",15.7596,15.9115,15.5471,15.5774,5324886.0],["1996-03-26",15.5774,15.7293,15.5167,15.6685,3863659.0],["1996-03-27",15.6685,15.7596,15.6078,15.6685,3254232.0],["1996-03-28",15.6685,15.6685,15.5774,15.6685,3815307.0],["1996-03-29",15.6685,15.7596,15.5167,15.5167,3419970.0],["1996-04-01",15.6078,15.7596,15.6078,15.7596,2781652.0],["1996-04-02",15.79,15.9418,15.79,15.9115,4441764.0],["1996-04-03",15.9115,15.9418,15.8507,15.9418,2899645.0],["1996-04-04",15.9418,15.9418,15.6685,15.79,3741713.0],["1996-04-08",15.79,15.79,15.456,15.6382,5374455.0],["1996-04-09",15.6382,15.6989,15.456,15.456,3546782.0],["1996-04-10",15.4523,15.4523,14.7831,14.8136,9116168.0],["1996-04-11",14.8136,14.9656,14.631,14.6919,11466295.0],["1996-04-12",14.6919,15.0265,14.6615,14.9352,7866903.0],["1996-04-15",14.9352,15.1786,14.8744,15.0569,4601115.0],["1996-04-16",15.0569,15.2698,14.7223,15.1482,3654435.0],["1996-04-17",15.1482,15.2698,15.1177,15.1786,3772732.0],["1996-04-18",15.1786,15.3611,15.1786,15.3002,2948606.0],["1996-04-19",15.3002,15.4523,15.2698,15.3611,4065281.0],["1996-04-22",15.3611,15.4827,15.1177,15.2394,4908262.0],["1996-04-23",15.2394,15.2394,14.9048,15.0265,6965231.0],["1996-04-24",14.9961,14.9961,14.5398,14.7527,16649468.0],["1996-04-25",14.7527,15.0265,14.7527,14.9048,7870248.0],["1996-04-26",14.9656,15.2698,14.9656,15.0569,5441054.0],["1996-04-29",15.0569,15.1177,14.9961,15.0569,3228079.0],["1996-04-30",15.0569,15.1177,14.9961,15.0873,2971414.0],["1996-05-01",15.0265,15.0265,14.7223,14.7223,6939686.0],["1996-05-02",14.7223,14.7831,14.5094,14.6006,5918804.0],["1996-05-03",14.6006,14.7831,14.2356,14.3573,7600507.0],["1996-05-06",14.3573,14.6615,14.266,14.631,5816320.0],["1996-05-07",14.6006,14.6006,14.4181,14.4485,4314648.0],["1996-05-08",14.3877,14.3877,14.0835,14.3573,7203345.0],["1996-05-09",14.3573,14.479,14.0835,14.1748,6075722.0],["1996-05-10",14.2052,14.5094,14.2052,14.4181,4505626.0],["1996-05-13",14.479,14.8135,14.479,14.7831,5777395.0],["1996-05-14",14.7831,14.9048,14.7527,14.8136,3686366.0],["1996-05-15",14.8136,14.9352,14.6006,14.6919,5873796.0],["1996-05-16",14.6919,14.8744,14.5702,14.7831,3873695.0],["1996-05-17",14.844,14.9961,14.844,14.9048,4885454.0],["1996-05-20",14.9048,15.0873,14.8744,15.0569,4612671.0],["1996-05-21",15.0569,15.209,14.8744,15.1786,4089306.0],["1996-05-22",15.1786,15.3002,15.1786,15.2698,3971617.0],["1996-05-23",15.2698,15.3915,15.0569,15.0873,4134313.0],["1996-05-24",15.1177,15.3002,15.1177,15.209,4373948.0],["1996-05-28",15.209,15.3307,14.9961,15.1177,3501166.0],["1996-05-29",15.1177,15.1177,14.7223,14.7223,4305525.0],["1996-05-30",14.7223,14.9352,14.6615,14.9048,4227978.0],["1996-05-31",14.9048,15.0265,14.7527,14.7831,3345160.0],["1996-06-03",14.7831,14.7831,14.6615,14.6919,3253320.0],["1996-06-04",14.6919,14.7223,14.5094,14.631,6177293.0],["1996-06-05",14.631,14.7527,14.479,14.7223,5046021.0],["1996-06-06",15.0265,15.5132,15.0265,15.209,7455753.0],["1996-06-07",15.209,15.3915,14.9048,15.3915,6460112.0],["1996-06-10",15.3915,15.4219,15.1786,15.1786,3113735.0],["1996-06-11",15.1786,15.3002,15.1177,15.1786,4597466.0],["1996-06-12",15.1786,15.3002,15.1177,15.1786,2879270.0],["1996-06-13",15.1786,15.209,15.0265,15.0265,2160669.0],["1996-06-14",15.0265,15.0265,14.8136,14.9656,3404156.0],["1996-06-17",14.9656,15.1177,14.9352,15.0873,2194121.0],["1996-06-18",15.0873,15.1177,14.8136,14.844,3547390.0],["1996-06-19",14.844,14.9352,14.8136,14.8744,3399899.0],["1996-06-20",14.8744,15.0569,14.8136,15.0265,3836898.0],["1996-06-21",15.0265,15.3611,14.9656,15.3307,8890826.0],["1996-06-24",15.3002,15.3002,15.1177,15.1482,3533705.0],["1996-06-25",15.209,15.4219,15.209,15.3915,4691738.0],["1996-06-26",15.3002,15.3002,15.0569,15.1786,3638925.0],["1996-06-27",15.1786,15.3915,15.1786,15.3611,3163609.0],["1996-06-28",15.3611,15.5132,15.2394,15.3002,4702078.0],["1996-07-01",15.2698,15.2698,15.0569,15.1482,3277648.0],["1996-07-02",15.1482,15.1786,14.8744,14.9048,4727927.0],["1996-07-03",14.9048,14.9352,14.6006,14.844,6784592.0],["1996-07-05",14.6919,14.6919,14.4485,14.4485,3466498.0],["1996-07-08",14.4485,14.631,14.2964,14.3573,6491434.0],["1996-07-09",14.3573,14.4181,13.9923,13.9923,6557425.0],["1996-07-10",14.0191,14.2019,13.9581,14.1715,6033452.0],["1996-07-11",14.141,14.141,13.6534,13.6838,7756817.0],["1996-07-12",13.6838,14.0191,13.6838,13.8667,5859503.0],["1996-07-15",13.8667,14.1715,13.3181,13.3791,8628687.0],["1996-07-16",13.3791,13.7448,13.1353,13.6534,13235580.0],["1996-07-17",13.6534,13.9886,13.6229,13.6534,6815915.0],["1996-07-18",13.7143,13.9886,13.7143,13.9581,4414698.0],["1996-07-19",13.9581,14.08,13.8058,13.9886,4230411.0],["1996-07-22",13.9277,13.9277,13.6534,13.6534,4468525.0],["1996-07-23",13.6534,13.7448,13.501,13.5315,4640041.0],["1996-07-24",13.501,13.501,13.1962,13.2572,4864166.0],["1996-07-25",13.2572,13.44,13.1962,13.2572,5534415.0],["1996-07-26",13.2572,13.3486,13.0438,13.1962,9393208.0],["1996-07-29",13.1962,13.3486,12.9829,13.0134,5902686.0],["1996-07-30",13.0134,13.501,13.0134,13.4705,5534110.0],["1996-07-31",13.4705,13.6229,13.3486,13.5619,6107653.0],["1996-08-01",13.6534,14.0496,13.6534,13.9886,5569083.0],["1996-08-02",14.1105,14.3238,14.1105,14.141,4539990.0],["1996-08-05",14.1715,14.3238,14.1715,14.2324,3001521.0],["1996-08-06",14.2324,14.4153,14.2324,14.3848,4283933.0],["1996-08-07",14.3848,14.3848,14.141,14.2324,3717689.0],["1996-08-08",14.2324,14.2324,13.9886,14.0191,3982261.0],["1996-08-09",14.0191,14.0191,13.8667,13.9277,2875013.0],["1996-08-12",13.9277,14.2629,13.7753,14.2629,2986315.0],["1996-08-13",14.2629,14.2629,14.0496,14.141,2536847.0],["1996-08-14",14.141,14.1715,14.08,14.1715,2781348.0],["1996-08-15",14.1715,14.3543,14.0191,14.1105,2072783.0],["1996-08-16",14.1105,14.1715,14.08,14.1715,2658794.0],["1996-08-19",14.1715,14.2934,14.08,14.141,2236087.0],["1996-08-20",14.141,14.141,13.9581,13.9581,2511911.0],["1996-08-21",13.9581,14.141,13.8667,14.1105,2491536.0],["1996-08-22",14.1105,14.3239,14.08,14.1715,3451597.0],["1996-08-23",14.1715,14.2629,13.9886,14.2324,3048049.0],["1996-08-26",14.2324,14.4762,14.2019,14.4762,3254840.0],["1996-08-27",14.4762,14.5677,14.3238,14.3848,2674303.0],["1996-08-28",14.3848,14.3848,14.141,14.2019,1657070.0],["1996-08-29",14.2019,14.2324,13.8362,14.08,2849164.0],["1996-08-30",14.0496,14.0496,13.7448,13.8972,4266903.0],["1996-09-03",13.8972,13.8972,13.7448,13.8972,2496401.0],["1996-09-04",13.8972,13.8972,13.7448,13.8362,2252813.0],["1996-09-05",13.8362,13.8667,13.5619,13.5619,3020983.0],["1996-09-06",13.5619,13.9581,13.5619,13.8972,4058895.0],["1996-09-09",13.9277,14.2019,13.9277,14.2019,2789255.0],["1996-09-10",14.2019,14.2019,13.9886,14.1105,4037608.0],["1996-09-11",14.1105,14.2934,14.0496,14.2934,2887785.0],["1996-09-12",14.3543,14.781,14.3543,14.7505,6761784.0],["1996-09-13",14.7505,14.9029,14.72,14.8115,5506741.0],["1996-09-16",14.8115,15.0553,14.6896,14.6896,3981652.0],["1996-09-17",14.6896,14.9943,14.5981,14.9029,4007197.0],["1996-09-18",14.9029,14.9943,14.8115,14.9334,2739078.0],["1996-09-19",14.9334,15.4819,14.8419,15.4819,6937253.0],["1996-09-20",15.4515,15.4515,15.2077,15.3905,8056361.0],["1996-09-23",15.3905,15.5124,15.3296,15.5124,2743335.0],["1996-09-24",15.5124,15.5429,15.2686,15.2991,3512722.0],["1996-09-25",15.2991,15.3905,15.2686,15.2686,2973239.0],["1996-09-26",15.2686,15.5124,15.0858,15.1162,3206792.0],["1996-09-27",15.1162,15.36,15.0248,15.36,1957223.0],["1996-09-30",15.36,15.5734,15.2991,15.421,3612164.0],["1996-10-01",15.421,15.5124,15.2381,15.2381,2746376.0],["1996-10-02",15.2381,15.4819,15.2381,15.3296,3208920.0],["1996-10-03",15.3296,15.4515,15.2991,15.3905,2907248.0],["1996-10-04",15.4515,15.7867,15.4515,15.6343,4870552.0],["1996-10-07",15.6343,15.6953,15.5734,15.6343,2134212.0],["1996-10-08",15.6343,15.6953,15.482,15.5124,2624734.0],["1996-10-09",15.5393,15.5698,15.3256,15.5088,2966853.0],["1996-10-10",15.5088,15.5698,15.3866,15.5393,2065484.0],["1996-10-11",15.5393,15.7225,15.5393,15.6309,1573137.0],["1996-10-14",15.6614,15.7835,15.6614,15.6614,1750735.0],["1996-10-15",15.6614,15.7835,15.5088,15.7225,2675215.0],["1996-10-16",15.7225,16.0278,15.6309,15.9972,3987734.0],["1996-10-17",15.9972,16.0888,15.8141,15.8446,2785910.0],["1996-10-18",15.8446,15.8751,15.753,15.8751,3072681.0],["1996-10-21",15.8751,16.0888,15.8446,16.0278,3121642.0],["1996-10-22",16.0278,16.3025,16.0278,16.272,3801318.0],["1996-10-23",16.2415,16.2415,16.0583,16.1499,4485859.0],["1996-10-24",16.1499,16.2109,15.8751,15.9667,2700760.0],["1996-10-25",15.9667,16.1804,15.9056,16.1804,2435580.0],["1996-10-28",16.1804,16.3483,16.1499,16.2109,3272174.0],["1996-10-29",16.2109,16.272,16.0583,16.0583,2376584.0],["1996-10-30",16.0583,16.1499,16.0278,16.0278,1715155.0],["1996-10-31",16.0278,16.1193,15.9056,16.0888,2910593.0],["1996-11-01",16.0888,16.2109,15.9056,15.9972,3025849.0],["1996-11-04",15.9972,16.3636,15.9667,16.333,3402940.0],["1996-11-05",16.333,16.5162,16.3025,16.5162,3700051.0],["1996-11-06",16.5162,16.6078,16.272,16.5468,3245413.0],["1996-11-07",16.5467,16.852,16.5162,16.852,4712114.0],["1996-11-08",16.791,16.791,16.5773,16.7299,3786721.0],["1996-11-11",16.7299,17.1879,16.7299,17.1879,5117790.0],["1996-11-12",17.1879,17.4626,17.0657,17.31,5960770.0],["1996-11-13",17.31,17.4016,17.1268,17.2489,3750836.0],["1996-11-14",17.2489,17.31,17.0047,17.2489,3610644.0],["1996-11-15",17.2794,17.829,17.2794,17.6458,9793715.0],["1996-11-18",17.5847,17.5847,17.3405,17.4321,3278865.0],["1996-11-19",17.4321,17.5847,17.2489,17.3405,4024835.0],["1996-11-20",17.3405,17.5237,17.2489,17.5237,4890623.0],["1996-11-21",17.5237,17.6763,17.4321,17.6458,3043791.0],["1996-11-22",17.6458,17.9206,17.5847,17.6153,4229802.0],["1996-11-25",17.6153,17.9816,17.4626,17.9511,4720020.0],["1996-11-26",18.1648,18.867,18.1648,18.5617,14645717.0],["1996-11-27",18.409,18.409,17.9816,18.0427,6794932.0],["1996-11-29",18.0427,18.0732,17.829,18.0427,2018348.0],["1996-12-02",18.0427,18.1953,17.829,18.0427,5193208.0],["1996-12-03",18.0427,18.0732,17.5237,17.5542,4010542.0],["1996-12-04",17.5542,17.5847,17.1879,17.5847,4855955.0],["1996-12-05",17.5542,17.5542,17.3405,17.5542,3351850.0],["1996-12-06",17.4931,17.4931,16.9742,17.4626,4472174.0],["1996-12-09",17.4626,17.9206,17.3405,17.8595,3717081.0],["1996-12-10",17.8595,18.0121,17.7679,17.89,3113431.0],["1996-12-11",17.829,17.829,17.4321,17.6153,5182261.0],["1996-12-12",17.6153,17.6458,17.1268,17.1573,5249468.0],["1996-12-13",17.1573,17.2794,16.9436,17.1573,5324886.0],["1996-12-16",17.1573,17.3405,16.8215,16.9436,3537658.0],["1996-12-17",16.9436,17.4016,16.9131,17.31,6039230.0],["1996-12-18",17.31,17.5847,17.31,17.4626,4245616.0],["1996-12-19",17.4626,17.6763,17.4016,17.6763,3684845.0],["1996-12-20",17.6763,18.0121,17.5847,17.6763,9672985.0],["1996-12-23",17.6763,17.6763,17.4931,17.6153,2471769.0],["1996-12-24",17.6153,17.6458,17.3405,17.4626,1151951.0],["1996-12-26",17.4626,17.5542,17.31,17.4321,1777192.0],["1996-12-27",17.4321,17.6153,17.3405,17.4016,1449671.0],["1996-12-30",17.4016,17.4932,17.0657,17.0963,2878054.0],["1996-12-31",17.0963,17.2184,16.9436,17.0352,2718398.0],["1997-01-02",17.0352,17.0657,16.3025,16.4552,8112924.0],["1997-01-03",16.6383,16.9436,16.6383,16.9131,4648555.0],["1997-01-06",16.9131,17.0352,16.7605,16.852,3622200.0],["1997-01-07",16.852,16.852,16.6689,16.8215,3605170.0],["1997-01-08",16.8484,16.9707,16.5121,16.6038,3224430.0],["1997-01-09",16.6038,16.8178,16.4509,16.5121,4605068.0],["1997-01-10",16.5121,16.6038,16.2369,16.6038,5277141.0],["1997-01-13",16.6038,16.7567,16.6038,16.6344,4651901.0],["1997-01-14",16.6344,17.0013,16.6344,16.9401,4758946.0],["1997-01-15",16.9402,17.0625,16.7261,16.9096,5411860.0],["1997-01-16",16.9096,16.9707,16.7567,16.8484,4508363.0],["1997-01-17",16.8484,17.1542,16.8484,17.1236,5572428.0],["1997-01-20",17.1848,17.3377,17.1848,17.2459,4458186.0],["1997-01-21",17.093,17.093,16.9402,17.0625,4986721.0],["1997-01-22",17.0625,17.3377,16.9402,17.3071,5204460.0],["1997-01-23",17.3071,17.5211,17.2153,17.2153,8145464.0],["1997-01-24",17.2154,17.4906,17.0013,17.4294,4666498.0],["1997-01-27",17.4294,17.5823,17.2765,17.5211,4941409.0],["1997-01-28",17.7046,18.2856,17.7046,17.7658,8127217.0],["1997-01-29",17.7963,18.041,17.7963,18.041,6216827.0],["1997-01-30",18.041,18.1327,17.6434,17.7046,4287582.0],["1997-01-31",17.7658,17.9492,17.7658,17.8269,2807501.0],["1997-02-03",17.8269,17.8269,17.6129,17.8269,3428485.0],["1997-02-04",17.8269,17.8575,17.7352,17.7658,2282615.0],["1997-02-05",17.7658,18.1633,17.6434,17.7963,4935023.0],["1997-02-06",17.8575,18.1327,17.8575,18.1021,5346477.0],["1997-02-07",18.1633,18.4385,18.1633,18.3467,4492549.0],["1997-02-10",18.4996,18.836,18.4996,18.4996,5932184.0],["1997-02-11",18.4996,18.5914,18.255,18.3467,3702179.0],["1997-02-12",18.3773,18.8054,18.3773,18.7442,3349721.0],["1997-02-13",18.7442,19.2946,18.7137,18.9277,5871668.0],["1997-02-14",18.9889,19.3864,18.9889,19.1112,5751242.0],["1997-02-18",19.0806,19.0806,18.7748,18.9583,4178104.0],["1997-02-19",18.8971,18.8971,18.5914,18.6219,3627065.0],["1997-02-20",18.6219,18.7137,18.2244,18.2856,3056260.0],["1997-02-21",18.3467,18.6219,18.3467,18.4385,3787633.0],["1997-02-24",18.4385,18.6219,18.2244,18.4996,2936746.0],["1997-02-25",18.4996,18.8054,18.3467,18.6219,3176077.0],["1997-02-26",18.6219,18.6831,17.9798,18.469,4450887.0],["1997-02-27",18.469,18.6219,18.469,18.5608,3157527.0],["1997-02-28",18.4079,18.4079,18.1633,18.1633,3165433.0],["1997-03-03",18.1633,18.3162,17.7963,17.9492,4591080.0],["1997-03-04",17.9492,17.9798,17.7352,17.7963,4236493.0],["1997-03-05",17.7963,18.1327,17.5517,17.9798,4666498.0],["1997-03-06",17.9798,18.469,17.9492,18.3773,4663457.0],["1997-03-07",18.4385,18.6831,18.4385,18.5914,4803649.0],["1997-03-10",18.5914,18.836,18.4079,18.7748,2586113.0],["1997-03-11",18.7748,18.9889,18.7748,18.8666,3054435.0],["1997-03-12",18.836,18.836,18.3773,18.4385,3586619.0],["1997-03-13",18.4079,18.4079,17.9186,17.9186,3147187.0],["1997-03-14",18.0104,18.4079,18.0104,18.2856,4352661.0],["1997-03-17",18.2856,18.6525,18.1327,18.5914,3428789.0],["1997-03-18",18.5914,18.7137,18.3162,18.469,3159351.0],["1997-03-19",18.4079,18.4079,18.1021,18.3467,2906944.0],["1997-03-20",18.3467,18.3773,18.1327,18.2244,2584592.0],["1997-03-21",18.2244,18.255,18.041,18.1021,4189356.0],["1997-03-24",18.1021,18.3773,18.0715,18.3467,3818044.0],["1997-03-25",18.3467,18.469,18.2244,18.2856,3842068.0],["1997-03-26",18.2856,18.4996,18.255,18.4079,3138064.0],["1997-03-27",18.4079,18.4996,17.9186,18.3467,4019057.0],["1997-03-31",18.1021,18.1021,17.674,17.8269,5098327.0],["1997-04-01",17.8269,17.9798,17.3682,17.7046,4323163.0],["1997-04-02",17.7046,18.0715,17.3988,17.7046,4245312.0],["1997-04-03",17.7046,17.7963,17.4294,17.7658,3401723.0],["1997-04-04",17.7658,18.041,17.5823,18.041,3582058.0],["1997-04-07",18.041,18.1327,17.9492,18.041,2001318.0],["1997-04-08",18.041,18.0715,17.8575,18.0715,2164927.0],["1997-04-09",18.1039,18.1651,17.9814,18.0732,2185606.0],["1997-04-10",18.1039,18.4102,18.1039,18.1345,4064065.0],["1997-04-11",18.1345,18.2877,17.7363,17.7363,5238824.0],["1997-04-14",17.675,17.675,17.2462,17.43,4347187.0],["1997-04-15",17.4606,18.1651,17.4606,18.1039,3650177.0],["1997-04-16",18.1039,18.5327,17.9813,18.5327,5376584.0],["1997-04-17",18.5327,18.7165,18.4408,18.5634,3388039.0],["1997-04-18",18.5634,18.8697,18.5021,18.8084,3419970.0],["1997-04-21",18.8084,19.0841,18.6859,18.8391,4290015.0],["1997-04-22",18.8391,19.3292,18.7165,19.176,6543132.0],["1997-04-23",19.176,19.513,19.176,19.3905,6824126.0],["1997-04-24",19.3905,19.5742,19.0535,19.176,4221591.0],["1997-04-25",19.176,19.176,18.9003,18.9616,3439736.0],["1997-04-28",18.9616,19.176,18.931,19.0229,3099747.0],["1997-04-29",19.176,19.8193,19.176,19.7887,6760568.0],["1997-04-30",19.7887,20.2175,19.6049,20.0337,7077141.0],["1997-05-01",20.0337,20.095,19.6661,19.8499,3428789.0],["1997-05-02",19.8499,19.9725,19.6968,19.6968,3553472.0],["1997-05-05",19.6968,20.1563,19.5436,20.1256,4316472.0],["1997-05-06",20.1256,20.1869,19.9418,20.1563,4445413.0],["1997-05-07",20.1563,20.1563,19.6661,19.7274,3491738.0],["1997-05-08",19.7274,20.0644,19.5436,19.9112,4809123.0],["1997-05-09",19.9112,20.1563,19.8499,20.1563,3524278.0],["1997-05-12",20.1869,20.8608,20.1869,20.7077,4748606.0],["1997-05-13",20.677,20.677,20.3094,20.4932,3573239.0],["1997-05-14",20.4932,20.7383,20.432,20.4932,2977192.0],["1997-05-15",20.432,20.432,20.2482,20.3094,2606488.0],["1997-05-16",20.2482,20.2482,19.8193,19.8193,5602534.0],["1997-05-19",19.8193,20.432,19.7887,20.4013,2887481.0],["1997-05-20",20.4013,20.4932,20.0031,20.4626,4023011.0],["1997-05-21",20.4626,20.5239,20.0644,20.1256,3174861.0],["1997-05-22",20.1256,20.2788,20.0337,20.1256,2778611.0],["1997-05-23",20.1869,20.4932,20.1869,20.4013,1490421.0],["1997-05-27",20.4013,20.5545,20.1256,20.5239,2683122.0],["1997-05-28",20.5239,20.6158,20.2788,20.5545,2555702.0],["1997-05-29",20.5545,20.5851,20.1869,20.3094,2662139.0],["1997-05-30",20.1563,20.1563,19.6355,20.0644,3863659.0],["1997-06-02",20.0644,20.1869,19.7887,19.8193,2556006.0],["1997-06-03",19.8193,19.8499,19.6968,19.758,2659706.0],["1997-06-04",19.758,19.758,19.5742,19.5742,2700760.0],["1997-06-05",19.5742,20.0031,19.5742,19.7887,2981145.0],["1997-06-06",19.7887,19.9725,19.6355,19.9418,3874303.0],["1997-06-09",19.9418,20.095,19.8193,19.8499,3239939.0],["1997-06-10",19.8499,20.095,19.8499,20.0644,3695793.0],["1997-06-11",20.0644,20.0644,19.8193,19.9418,4059503.0],["1997-06-12",19.9418,20.0644,19.9112,20.0031,5035073.0],["1997-06-13",20.0644,20.5851,20.0644,20.4626,5764927.0],["1997-06-16",20.4626,20.5545,20.3401,20.5545,3998378.0],["1997-06-17",20.5545,20.677,20.2788,20.5851,4467005.0],["1997-06-18",20.432,20.432,20.2175,20.2175,3319007.0],["1997-06-19",20.2175,20.4932,19.9418,20.432,4883325.0],["1997-06-20",20.432,20.432,20.095,20.1563,5482413.0],["1997-06-23",20.1563,20.1869,19.7274,19.758,2749113.0],["1997-06-24",19.758,20.2175,19.7274,20.2175,4374557.0],["1997-06-25",20.2175,20.3784,19.8193,20.095,4959655.0],["1997-06-26",20.095,20.1563,19.8499,19.9878,4115155.0],["1997-06-27",19.9878,20.0797,19.5742,19.5896,5496706.0],["1997-06-30",19.5896,19.7121,19.2986,19.6661,7593208.0],["1997-07-01",19.5436,19.5436,19.0841,19.2526,6407197.0],["1997-07-02",19.0535,19.0535,18.7319,18.8391,9026457.0],["1997-07-03",18.9003,19.2373,18.9003,18.931,5406082.0],["1997-07-07",18.931,19.176,18.3949,18.6246,10313431.0],["1997-07-08",18.8391,19.2067,18.8391,19.1301,8741510.0],["1997-07-09",19.1625,19.2699,18.8556,18.917,6601521.0],["1997-07-10",18.917,19.1318,18.8096,18.871,5094070.0],["1997-07-11",18.871,18.9017,18.5948,18.7636,5629295.0],["1997-07-14",18.7636,19.0551,18.7176,18.9937,5909985.0],["1997-07-15",18.9937,19.1318,18.7943,19.1318,4936239.0],["1997-07-16",19.1625,19.5153,19.1625,19.3619,6323568.0],["1997-07-17",19.3619,19.3619,18.7482,19.0858,6021591.0],["1997-07-18",18.9017,18.9017,18.4721,18.6255,7222808.0],["1997-07-21",18.6255,18.6408,18.1192,18.4567,4849569.0],["1997-07-22",18.4721,19.1471,18.4721,19.0551,8505220.0],["1997-07-23",19.0858,19.546,19.0858,19.1318,6436391.0],["1997-07-24",19.1318,19.546,18.7789,19.4693,5297821.0],["1997-07-25",19.454,19.454,19.2085,19.3926,4234668.0],["1997-07-28",19.3926,19.5921,19.3926,19.546,3069944.0],["1997-07-29",19.546,19.7455,19.5154,19.6688,4556716.0],["1997-07-30",19.7455,19.9449,19.7455,19.8682,4816726.0],["1997-07-31",19.8682,20.0523,19.8375,19.8375,3812874.0],["1997-08-01",19.8375,19.9603,19.6995,19.7762,4255651.0],["1997-08-04",19.7762,19.9756,19.5921,19.8682,3810137.0],["1997-08-05",19.8682,19.8836,19.5921,19.6227,3745971.0],["1997-08-06",19.6227,19.8836,19.546,19.8375,3501470.0],["1997-08-07",19.8375,19.9449,19.3773,19.4233,3524278.0],["1997-08-08",19.4233,19.5,19.1778,19.4386,3949113.0],["1997-08-11",19.4386,19.6841,19.0551,19.546,3981652.0],["1997-08-12",19.546,19.7301,19.2085,19.2392,5536239.0],["1997-08-13",19.2392,19.6227,18.9937,19.3926,5511303.0],["1997-08-14",19.3926,19.6534,19.0551,19.3619,4675621.0],["1997-08-15",19.3006,19.3006,18.7789,18.8096,5087076.0],["1997-08-18",18.8096,19.3466,18.6562,19.3006,5879878.0],["1997-08-19",19.3006,19.5614,19.1471,19.5614,7435986.0],["1997-08-20",19.5614,19.7915,19.454,19.7301,4048860.0],["1997-08-21",19.7301,19.7455,19.2545,19.3619,3043791.0],["1997-08-22",19.2238,19.2238,18.9477,19.1778,3646528.0],["1997-08-25",19.1778,19.408,19.1165,19.2239,2707451.0],["1997-08-26",19.2239,19.3159,19.0244,19.0244,2962291.0],["1997-08-27",19.0244,19.3926,18.871,19.2699,3468626.0],["1997-08-28",19.2699,19.3619,18.9323,19.0858,4219767.0],["1997-08-29",19.0858,19.1778,18.8556,18.8556,2805677.0],["1997-09-02",18.9017,19.3926,18.9017,19.3926,2738469.0],["1997-09-03",19.3926,19.6688,19.3926,19.5307,3062950.0],["1997-09-04",19.5154,19.5154,18.9784,19.0704,5252509.0],["1997-09-05",19.0704,19.3006,19.0244,19.1932,3472580.0],["1997-09-08",19.1932,19.4386,19.1165,19.1165,2293563.0],["1997-09-09",19.1165,19.4233,19.0091,19.2699,2803852.0],["1997-09-10",19.2545,19.2545,19.0704,19.0858,2230309.0],["1997-09-11",18.871,18.871,18.2726,18.5948,7272681.0],["1997-09-12",18.6255,18.9784,18.6255,18.9323,4719108.0],["1997-09-15",18.9323,19.0397,18.8403,18.9477,2393918.0],["1997-09-16",18.9937,19.4847,18.9937,19.408,3702484.0],["1997-09-17",19.408,19.6995,19.2699,19.3619,3700659.0],["1997-09-18",19.3619,19.5921,19.0858,19.4693,5334313.0],["1997-09-19",19.4693,19.6227,19.454,19.6227,3994425.0],["1997-09-22",19.6227,19.6841,19.5153,19.5307,2926102.0],["1997-09-23",19.5307,19.5614,19.3006,19.3926,2721744.0],["1997-09-24",19.3926,19.6228,19.3159,19.3159,3052914.0],["1997-09-25",19.3159,19.546,19.2085,19.546,3135023.0],["1997-09-26",19.546,19.6841,19.4386,19.5153,3345464.0],["1997-09-29",19.5153,19.8836,19.4233,19.6381,3187633.0],["1997-09-30",19.6381,19.991,19.5767,19.7915,3767866.0],["1997-10-01",19.8375,20.2211,19.8375,20.129,4254131.0],["1997-10-02",20.1904,20.6046,20.1904,20.574,5178611.0],["1997-10-03",20.62,21.0649,20.62,20.712,5640547.0],["1997-10-06",20.712,20.7427,20.3131,20.3745,2671262.0],["1997-10-07",20.4359,20.9729,20.4359,20.9115,3329042.0],["1997-10-08",20.8501,20.8501,20.4052,20.62,4422301.0],["1997-10-09",20.62,20.7274,20.4512,20.666,2396047.0],["1997-10-10",20.6353,20.6353,20.4359,20.5433,2804764.0],["1997-10-13",20.6507,20.8348,20.6507,20.7734,1503193.0],["1997-10-14",20.8348,21.3257,20.8348,21.2183,3746275.0],["1997-10-15",21.2508,21.5888,21.0818,21.3583,5329752.0],["1997-10-16",21.3276,21.3276,20.544,20.882,4012671.0],["1997-10-17",20.7745,20.7745,19.9908,20.3135,5955905.0],["1997-10-20",20.3135,20.5593,20.2828,20.544,3230208.0],["1997-10-21",20.544,20.6823,20.421,20.5747,2878662.0],["1997-10-22",20.5747,20.7437,20.4057,20.421,3161784.0],["1997-10-23",20.3903,20.3903,20.0676,20.2367,4009630.0],["1997-10-24",20.2367,20.8667,20.1906,20.252,6646832.0],["1997-10-27",20.252,20.3596,19.115,19.115,5424024.0],["1997-10-28",19.115,20.3442,18.4389,20.2367,9141105.0],["1997-10-29",20.2367,20.5901,19.9754,20.3903,5072174.0],["1997-10-30",20.3903,20.4364,19.7911,19.8218,3696401.0],["1997-10-31",20.083,20.4671,20.083,20.252,3520324.0],["1997-11-03",20.4518,21.0203,20.4518,21.0203,3677851.0],["1997-11-04",21.0203,21.2201,20.9281,21.2047,3480791.0],["1997-11-05",21.2047,21.2201,20.882,20.9281,4061936.0],["1997-11-06",20.9281,21.3276,20.7744,21.2354,4228586.0],["1997-11-07",21.2354,21.512,20.7745,21.2201,4372428.0],["1997-11-10",21.2201,21.4505,20.9896,21.0049,2132995.0],["1997-11-11",21.0203,21.3123,21.0203,21.1432,1771718.0],["1997-11-12",21.1432,21.2201,20.421,20.421,4387633.0],["1997-11-13",20.6054,20.9742,20.6054,20.8206,4401318.0],["1997-11-14",20.9281,21.512,20.9281,21.3123,4856564.0],["1997-11-17",21.6042,22.0652,21.6042,21.8808,5060922.0],["1997-11-18",21.8808,22.2035,21.5735,21.9423,6417233.0],["1997-11-19",21.973,22.4647,21.973,22.4647,4945971.0],["1997-11-20",22.4647,22.5261,22.2496,22.2957,7151343.0],["1997-11-21",22.3725,23.2944,22.3725,23.2944,7603852.0],["1997-11-24",23.1561,23.1561,22.7566,23.0179,7184795.0],["1997-11-25",23.0179,23.1715,22.8335,23.0179,4217638.0],["1997-11-26",23.0947,23.4481,23.0947,23.233,3983173.0],["1997-11-28",23.2637,23.4327,23.2637,23.3405,1665281.0],["1997-12-01",23.3405,24.0781,23.1408,24.0013,3757831.0],["1997-12-02",24.0013,24.032,23.5249,23.74,4486467.0],["1997-12-03",23.74,23.7861,23.1561,23.402,3556209.0],["1997-12-04",23.0947,23.0947,22.9257,23.0025,7149214.0],["1997-12-05",23.0025,23.2176,22.8642,23.11,5478155.0],["1997-12-08",23.11,23.2791,23.0947,23.2022,3343639.0],["1997-12-09",23.2022,23.4327,22.9717,23.1869,3792499.0],["1997-12-10",23.11,23.11,22.9257,23.0639,2877750.0],["1997-12-11",22.9257,22.9257,22.6337,22.8181,3464065.0],["1997-12-12",22.8335,23.2483,22.8335,23.0179,3889204.0],["1997-12-15",23.1561,23.9244,23.1561,23.8783,5752154.0],["1997-12-16",23.8783,23.8783,23.5249,23.6018,4317993.0],["1997-12-17",23.6786,23.8322,23.6786,23.8015,2827268.0],["1997-12-18",23.8015,24.0473,23.6632,23.9244,4190877.0],["1997-12-19",23.6939,23.6939,22.9257,23.5557,7932286.0],["1997-12-22",23.5557,24.0781,23.5403,23.9398,3343335.0],["1997-12-23",23.9552,24.2164,23.9552,23.9705,4216726.0],["1997-12-24",23.9705,24.0166,23.3098,23.3559,1665281.0],["1997-12-26",23.3559,23.6478,23.3252,23.3713,655043.0],["1997-12-29",23.4788,23.9552,23.4788,23.8476,2309681.0],["1997-12-30",24.0934,24.6466,24.0934,24.3393,6086670.0],["1997-12-31",24.3393,24.6466,24.2625,24.3393,4095692.0],["1998-01-02",24.3393,24.5391,24.2471,24.493,2964724.0],["1998-01-05",24.493,24.7695,24.0166,24.2932,11891130.0],["1998-01-06",24.2625,24.2625,24.0935,24.201,4302179.0],["1998-01-07",24.2335,24.2489,23.9719,24.2489,4470654.0],["1998-01-08",24.2335,24.2335,23.8642,24.0489,2826052.0],["1998-01-09",24.0489,24.0643,23.6334,23.6334,5427369.0],["1998-01-12",23.6334,23.6642,23.0334,23.2488,6145362.0],["1998-01-13",23.2488,23.5103,23.0795,23.3873,5069133.0],["1998-01-14",23.3873,23.9104,23.1872,23.7565,3426964.0],["1998-01-15",23.6488,23.6488,23.3103,23.5565,3032235.0],["1998-01-16",23.5565,23.7719,23.4488,23.6642,4487380.0],["1998-01-20",23.8181,24.5566,23.8181,24.4643,4063457.0],["1998-01-21",24.4643,24.4951,24.1412,24.3412,3561379.0],["1998-01-22",24.2797,24.2797,23.7104,23.7565,2695895.0],["1998-01-23",23.8335,24.4181,23.8335,24.2797,5533198.0],["1998-01-26",24.2797,24.4489,23.8796,23.9719,3096097.0],["1998-01-27",24.3412,25.6337,24.3412,25.2952,9832945.0],["1998-01-28",25.4798,26.2799,25.4798,25.8491,8958033.0],["1998-01-29",25.8491,26.6799,25.7568,26.1568,5563001.0],["1998-01-30",26.1568,26.5568,25.926,26.3107,4327724.0],["1998-02-02",26.3107,26.8953,26.2953,26.7876,5583376.0],["1998-02-03",26.6492,26.6492,26.2799,26.5876,4227369.0],["1998-02-04",26.5876,26.7723,26.4184,26.6646,3450988.0],["1998-02-05",26.6646,26.9261,26.4491,26.6646,3538267.0],["1998-02-06",26.6646,26.8646,26.603,26.7261,2246123.0],["1998-02-09",26.7261,26.9877,26.4799,26.5107,2615915.0],["1998-02-10",26.5107,26.8646,26.2183,26.7107,3398682.0],["1998-02-11",26.7107,27.28,26.6646,27.28,3925089.0],["1998-02-12",27.1877,27.1877,26.803,27.1108,4164724.0],["1998-02-13",27.1108,27.48,26.9107,27.4339,2931272.0],["1998-02-17",27.5108,27.8185,27.5108,27.8185,4477952.0],["1998-02-18",27.8185,28.3724,27.6031,28.2801,3644703.0],["1998-02-19",28.2801,28.434,27.9416,28.1109,3732894.0],["1998-02-20",28.1109,28.2801,27.8801,28.157,4214597.0],["1998-02-23",28.157,28.4955,27.9416,28.0801,4577091.0],["1998-02-24",28.0493,28.0493,27.4646,27.557,5076432.0],["1998-02-25",27.557,27.6031,27.3262,27.3877,4203649.0],["1998-02-26",27.3569,27.3569,26.8338,27.08,4425038.0],["1998-02-27",27.08,27.7262,26.8338,27.557,4574050.0],["1998-03-02",27.557,27.557,26.8338,26.9261,3735631.0],["1998-03-03",26.9261,27.2492,26.8338,27.08,3156918.0],["1998-03-04",26.3261,26.3261,25.7721,26.3107,11659402.0],["1998-03-05",26.0645,26.0645,25.7875,25.8952,6628890.0],["1998-03-06",25.8952,26.203,25.8798,26.0029,4021186.0],["1998-03-09",26.0029,26.203,25.9106,26.0491,3417537.0],["1998-03-10",26.0491,26.1414,25.9722,26.0645,3102179.0],["1998-03-11",25.9876,25.9876,25.6952,25.8029,3550735.0],["1998-03-12",25.8029,26.1722,25.7414,26.0799,3296807.0],["1998-03-13",26.0799,26.5568,25.8645,26.0953,3056260.0],["1998-03-16",26.1414,27.08,26.1414,26.9877,3835378.0],["1998-03-17",26.7723,26.7723,26.2645,26.5107,3335732.0],["1998-03-18",26.4645,26.4645,26.0952,26.4184,3047440.0],["1998-03-19",26.4184,26.5107,26.0337,26.1722,3280993.0],["1998-03-20",26.1722,26.3414,25.9414,26.3414,5120527.0],["1998-03-23",26.0337,26.0337,25.2952,25.3567,7807907.0],["1998-03-24",25.7568,26.4184,25.7568,26.326,8029295.0],["1998-03-25",26.3261,26.4338,26.0645,26.3107,3649569.0],["1998-03-26",26.3107,26.6184,26.126,26.5107,3244805.0],["1998-03-27",26.5107,26.6338,26.3414,26.403,3201926.0],["1998-03-30",26.403,26.4645,25.9722,25.9875,2789559.0],["1998-03-31",25.9876,26.4645,25.9722,26.2799,3753269.0],["1998-04-01",26.2799,26.3414,25.8337,26.0953,4572529.0],["1998-04-02",26.0953,26.8184,25.9568,26.803,4665890.0],["1998-04-03",26.803,27.3108,26.6184,27.3108,4344450.0],["1998-04-06",27.3108,27.3723,26.6492,26.6799,3109174.0],["1998-04-07",26.7189,26.7343,26.3953,26.5956,2456260.0],["1998-04-08",26.5956,26.6264,26.0563,26.3799,3256057.0],["1998-04-09",26.3799,26.9808,26.2566,26.8884,3757831.0],["1998-04-13",26.8884,27.212,26.8576,27.1812,3729549.0],["1998-04-14",27.4893,27.9208,27.4893,27.9054,4874506.0],["1998-04-15",27.9054,28.306,27.7359,27.9978,6089103.0],["1998-04-16",27.967,27.967,27.5972,27.6126,3991384.0],["1998-04-17",27.6126,27.967,27.5201,27.9516,4043386.0],["1998-04-20",27.967,28.568,27.967,28.4447,5384795.0],["1998-04-21",28.4447,28.8299,28.229,28.7837,4770806.0],["1998-04-22",28.7837,30.078,28.5217,30.078,3831120.0],["1998-04-23",30.4324,31.4648,30.4324,30.4941,27481399.0],["1998-04-24",30.494,30.494,29.5387,30.1088,15715864.0],["1998-04-27",29.9393,29.9393,29.4,29.8161,7398277.0],["1998-04-28",30.2013,30.5711,30.2013,30.4478,7632742.0],["1998-04-29",30.4478,30.6944,30.3246,30.5403,4431120.0],["1998-04-30",30.5865,30.9717,30.5865,30.7098,5119615.0],["1998-05-01",30.7098,30.9871,30.6636,30.9871,3759047.0],["1998-05-04",31.1412,31.6497,31.1412,31.3415,4461227.0],["1998-05-05",31.3415,31.511,30.756,31.2337,3944856.0],["1998-05-06",31.2029,31.2029,30.5711,30.6173,3085758.0],["1998-05-07",29.7236,29.7236,29.323,29.3846,11140598.0],["1998-05-08",29.3846,29.5695,29.3076,29.4617,6184896.0],["1998-05-11",29.4925,29.8931,29.4925,29.8007,3919311.0],["1998-05-12",29.739,29.739,29.2768,29.2922,3689711.0],["1998-05-13",29.2922,29.4925,29.0918,29.2151,4248961.0],["1998-05-14",28.9378,28.9378,28.4755,28.6142,7262038.0],["1998-05-15",28.2444,28.2444,27.2582,27.2736,15281298.0],["1998-05-18",27.2736,27.7359,26.8884,27.0425,9193715.0],["1998-05-19",27.1503,27.5664,27.1503,27.3507,7092043.0],["1998-05-20",27.4585,28.3985,27.4585,28.2598,6818348.0],["1998-05-21",28.2598,28.7837,28.2598,28.5834,5712924.0],["1998-05-22",28.5834,28.7837,28.4755,28.6758,3950025.0],["1998-05-26",28.6758,28.7837,27.3815,27.551,5930360.0],["1998-05-27",27.551,28.3214,27.289,28.1827,7225241.0],["1998-05-28",28.1827,28.1981,27.6126,27.9516,3632235.0],["1998-05-29",27.9516,28.1673,27.89,27.9208,3169083.0],["1998-06-01",27.9208,28.0749,27.212,27.3198,4098429.0],["1998-06-02",27.3198,27.6126,27.0117,27.1503,6359453.0],["1998-06-03",27.1503,27.4585,26.8884,27.0117,3956107.0],["1998-06-04",27.0117,27.0887,26.6419,27.0117,3889812.0],["1998-06-05",27.6126,28.3368,27.6126,28.2752,8899341.0],["1998-06-08",28.2752,28.5834,28.0132,28.568,6194932.0],["1998-06-09",28.5679,28.722,28.2906,28.722,4120020.0],["1998-06-10",28.8453,29.5079,28.8453,29.1689,7014496.0],["1998-06-11",29.1689,29.2767,28.6142,28.645,4682919.0],["1998-06-12",28.645,28.722,27.9208,28.3676,5857983.0],["1998-06-15",28.3522,28.3522,27.6588,27.6588,4741916.0],["1998-06-16",27.6742,28.1365,27.6742,27.8283,6128332.0],["1998-06-17",27.8592,28.6604,27.8592,28.1827,6536746.0],["1998-06-18",28.1827,28.2135,27.5972,27.6126,7300659.0],["1998-06-19",27.0887,27.0887,26.3491,26.5186,21124683.0],["1998-06-22",26.5186,26.8576,25.7635,26.8113,15356412.0],["1998-06-23",26.8113,27.212,26.7805,27.0579,6272478.0],["1998-06-24",27.0579,27.9362,27.0425,27.7821,6247238.0],["1998-06-25",27.7821,28.0903,27.5047,27.7359,6250279.0],["1998-06-26",27.7051,27.7051,27.212,27.2428,4605373.0],["1998-06-29",27.5818,28.0441,27.5818,27.9054,5390877.0],["1998-06-30",27.0579,27.0579,25.9022,25.9022,22355398.0],["1998-07-01",26.1488,26.5032,26.1488,26.195,14406386.0],["1998-07-02",26.195,26.2412,25.9484,26.2412,8204764.0],["1998-07-06",26.2104,26.2104,25.8406,26.0871,7870248.0],["1998-07-07",26.1334,26.3799,26.1334,26.272,8992701.0],["1998-07-08",26.272,26.8576,26.272,26.7035,9642879.0],["1998-07-09",26.7497,27.4739,26.7497,27.3661,13007197.0],["1998-07-10",28.4755,28.4755,26.9962,28.1981,15849468.0],["1998-07-13",28.383,29.2613,28.383,29.1227,15301571.0],["1998-07-14",29.3076,29.7698,29.3076,29.4925,12752661.0],["1998-07-15",29.4925,29.8161,28.984,29.1227,8710492.0],["1998-07-16",29.1227,29.1689,28.1519,29.0764,10144450.0],["1998-07-17",29.0764,29.2613,28.7066,29.1227,5876635.0],["1998-07-20",29.1227,29.4,28.4755,28.5217,6403041.0],["1998-07-21",28.5217,28.5217,27.6896,27.9208,6455347.0],["1998-07-22",27.9593,28.1444,27.2649,27.5427,8614800.0],["1998-07-23",27.5427,28.0519,26.6632,26.8483,4677547.0],["1998-07-24",26.8483,27.4038,26.7095,27.2649,4282210.0],["1998-07-27",27.1724,27.1724,26.6632,27.1261,3905525.0],["1998-07-28",27.0798,27.0798,25.9688,26.2003,6298834.0],["1998-07-29",26.2003,26.478,25.9688,26.2003,4166751.0],["1998-07-30",26.2003,26.2928,25.1819,26.154,5600000.0],["1998-07-31",26.154,26.2928,25.367,25.5059,3859301.0],["1998-08-03",25.5522,25.9225,25.5522,25.6911,4229498.0],["1998-08-04",25.6911,26.0614,24.2561,24.3024,7747592.0],["1998-08-05",24.3024,25.2282,23.8858,24.8578,7833046.0],["1998-08-06",24.8578,25.1819,24.4875,24.6727,5527724.0],["1998-08-07",24.6727,24.8578,24.3487,24.719,4927319.0],["1998-08-10",24.719,24.9041,24.1172,24.3487,4526102.0],["1998-08-11",24.0709,24.0709,23.284,23.7932,8608515.0],["1998-08-12",23.7932,24.395,23.7006,24.0246,7058084.0],["1998-08-13",24.0246,24.7653,23.3766,23.5617,4907856.0],["1998-08-14",23.5617,24.0246,23.1451,23.5154,4504410.0],["1998-08-17",23.5154,23.8858,23.0525,23.8395,4435884.0],["1998-08-18",23.8395,24.9041,23.7932,24.8116,5899949.0],["1998-08-19",24.8116,25.043,24.1635,24.5338,4600405.0],["1998-08-20",24.5338,25.0893,24.3949,24.9041,3847745.0],["1998-08-21",24.7653,24.7653,23.932,24.6264,5335428.0],["1998-08-24",24.6264,25.1356,24.3024,24.719,3387836.0],["1998-08-25",24.9041,25.6911,24.9041,25.2282,4315966.0],["1998-08-26",24.9041,24.9041,24.0709,24.4412,5525291.0],["1998-08-27",24.0709,24.0709,22.9137,23.5154,7436493.0],["1998-08-28",23.4691,23.4691,22.2656,22.6822,7071161.0],["1998-08-31",22.6822,23.1451,19.2567,20.3214,11512924.0],["1998-09-01",20.5529,22.5896,20.5529,22.497,15410238.0],["1998-09-02",22.497,23.608,21.8953,22.1267,8290117.0],["1998-09-03",22.0341,22.0341,20.738,20.9695,7346275.0],["1998-09-04",20.9695,21.2935,20.3677,20.9232,7732793.0],["1998-09-08",20.9232,22.3582,20.8306,21.5712,8944247.0],["1998-09-09",21.525,21.525,20.414,20.5991,8491941.0],["1998-09-10",20.5529,20.5529,19.7196,20.0437,8363203.0],["1998-09-11",20.0437,20.6917,19.0716,19.1179,7286974.0],["1998-09-14",18.7012,18.7012,17.6829,18.0995,24017435.0],["1998-09-15",18.3772,18.8864,18.3772,18.8864,11063254.0],["1998-09-16",18.8864,19.2567,18.655,19.0716,9824531.0],["1998-09-17",19.0716,19.0716,18.5161,19.0253,6298023.0],["1998-09-18",19.0253,19.1642,18.6087,18.9327,8020476.0],["1998-09-21",18.7938,18.7938,18.4235,18.6087,5002940.0],["1998-09-22",18.6087,18.8864,18.4698,18.655,6214597.0],["1998-09-23",19.0716,19.9974,19.0716,19.8585,8631830.0],["1998-09-24",19.8585,20.09,19.0716,19.1642,6323163.0],["1998-09-25",19.1642,19.2567,18.8864,18.979,4414901.0],["1998-09-28",19.1179,19.4882,19.1179,19.4419,4345666.0],["1998-09-29",19.4419,19.6733,19.0716,19.2567,4485048.0],["1998-09-30",19.2567,19.3956,18.5624,18.7938,5168677.0],["1998-10-01",18.7012,18.7012,18.1458,18.4698,7018246.0],["1998-10-02",18.4698,19.0716,18.1458,18.7012,5297516.0],["1998-10-05",18.7012,18.8864,18.3309,18.5624,4274911.0],["1998-10-06",18.5624,19.2567,18.4698,18.7938,4723771.0],["1998-10-07",18.8324,19.2499,18.2294,18.5077,4703903.0],["1998-10-08",18.415,18.415,16.7915,17.4409,9842676.0],["1998-10-09",17.4409,17.6728,16.6987,17.58,6217131.0],["1998-10-12",18.1366,18.6005,18.1366,18.2758,4580740.0],["1998-10-13",18.2758,19.018,17.9511,18.9252,4923771.0],["1998-10-14",18.9252,19.018,17.9975,18.0903,5311404.0],["1998-10-15",18.0903,19.2963,17.9511,19.2035,5280993.0],["1998-10-16",19.2035,19.2963,18.6469,18.9252,6483528.0],["1998-10-19",18.9252,19.3427,18.6469,19.3427,5148099.0],["1998-10-20",19.4354,20.4095,19.4354,20.0848,7953573.0],["1998-10-21",20.0848,20.5951,19.992,20.4559,5160568.0],["1998-10-22",20.4559,20.7806,20.0848,20.7806,3661936.0],["1998-10-23",20.6414,20.6414,20.0848,20.5951,3918297.0],["1998-10-26",20.5951,20.7806,20.4095,20.7342,3417030.0],["1998-10-27",20.5951,20.5951,19.8529,19.8993,6055550.0],["1998-10-28",19.8993,20.0848,19.1107,19.621,5738368.0],["1998-10-29",19.621,19.9457,19.389,19.7601,3824734.0],["1998-10-30",19.7601,20.2704,19.7137,19.9921,4919108.0],["1998-11-02",20.3631,21.6155,20.3631,21.3836,7344653.0],["1998-11-03",21.43,22.0794,21.43,21.9402,8539584.0],["1998-11-04",21.9402,22.4505,21.1981,21.2445,8856868.0],["1998-11-05",21.2445,22.4041,20.7342,22.4041,7149316.0],["1998-11-06",22.4041,22.7288,22.1258,22.4505,6080081.0],["1998-11-09",22.4505,22.7288,21.7547,21.9402,4961581.0],["1998-11-10",21.8011,21.8011,21.2908,21.43,6488799.0],["1998-11-11",21.43,21.7547,21.3836,21.43,4389762.0],["1998-11-12",21.3836,21.3836,20.8734,21.1981,4226457.0],["1998-11-13",21.1981,21.8011,20.9661,21.6155,4343335.0],["1998-11-16",21.6155,22.1258,21.43,21.5692,5096503.0],["1998-11-17",21.5692,21.7083,21.1981,21.5692,4968069.0],["1998-11-18",21.5692,21.6155,20.9661,21.5228,5498429.0],["1998-11-19",21.43,21.43,20.8734,21.0125,7066396.0],["1998-11-20",21.0125,21.2908,20.8734,21.1517,6147694.0],["1998-11-23",21.2445,21.8939,21.2445,21.8939,6934009.0],["1998-11-24",21.8939,22.9143,21.8939,22.1258,10319818.0],["1998-11-25",22.1258,22.9607,21.9866,22.9607,6414597.0],["1998-11-27",22.9607,23.842,22.8679,23.6565,4406285.0],["1998-11-30",23.6565,24.5842,23.4246,23.8884,9382565.0],["1998-12-01",23.7493,23.7493,23.0999,23.3782,6401115.0],["1998-12-02",23.3318,23.3318,22.7752,23.1462,4635682.0],["1998-12-03",23.1463,23.7029,22.8679,22.9143,4584491.0],["1998-12-04",23.1926,23.5637,23.1926,23.2854,3950735.0],["1998-12-07",23.2854,23.7029,22.9143,23.0999,4522352.0],["1998-12-08",23.239,24.0276,23.239,23.7493,6073492.0],["1998-12-09",23.7956,25.048,23.7956,24.9089,7120020.0],["1998-12-10",24.9089,25.0017,23.9348,24.074,5613887.0],["1998-12-11",23.7956,23.7956,23.3318,23.7493,4688495.0],["1998-12-14",23.3782,23.3782,22.3577,22.7288,5453117.0],["1998-12-15",22.7752,23.2854,22.7752,22.8216,5426559.0],["1998-12-16",22.8216,23.3318,22.6824,22.8216,4314040.0],["1998-12-17",22.8216,23.1463,22.8216,22.9143,3645616.0],["1998-12-18",22.9143,22.9607,22.3113,22.8679,6264774.0],["1998-12-21",22.8679,23.2854,22.4969,23.0071,5878155.0],["1998-12-22",23.0071,24.2595,22.2185,22.2185,6811961.0],["1998-12-23",22.4041,23.0071,22.4041,22.9607,5933198.0],["1998-12-24",22.9607,23.0071,22.636,22.6824,1826761.0],["1998-12-28",22.6824,23.0071,22.4505,22.5896,4666498.0],["1998-12-29",22.5896,22.7752,22.4505,22.5896,4543943.0],["1998-12-30",22.5896,22.636,22.0794,22.1722,5159250.0],["1998-12-31",22.1722,22.3577,21.9402,22.2649,5652509.0],["1999-01-04",22.2649,22.7752,21.7083,21.9402,7202331.0],["1999-01-05",22.033,22.7288,22.033,22.6824,6304105.0],["1999-01-06",22.6824,23.0071,22.0794,22.9607,10613178.0],["1999-01-07",22.9607,23.5637,22.2649,23.5637,11116168.0],["1999-01-08",23.6101,24.3523,23.6101,24.1667,10824531.0],["1999-01-11",24.5378,26.3468,24.5378,26.1613,17532083.0],["1999-01-12",27.5992,28.7125,27.5992,28.2023,21560568.0],["1999-01-13",27.7384,27.7384,25.5119,26.8107,15802940.0],["1999-01-14",26.8107,27.6456,26.5788,26.7643,7615408.0],["1999-01-15",26.7643,27.2282,26.4396,26.7179,6611455.0],["1999-01-19",26.7179,27.1818,26.5788,27.089,7123974.0],["1999-01-20",27.089,27.4137,26.6252,26.7179,7527015.0],["1999-01-21",26.7179,26.7179,25.3264,25.6511,7556716.0],["1999-01-22",25.6511,25.6511,25.2336,25.3264,5121845.0],["1999-01-25",25.3264,25.9758,25.28,25.9294,4172225.0],["1999-01-26",25.9294,26.2541,25.3727,25.6511,5751445.0],["1999-01-27",25.5119,25.5119,24.2595,24.445,11783984.0],["1999-01-28",24.7234,25.5119,24.7234,24.8625,12280487.0],["1999-01-29",24.8625,25.2336,24.4914,24.4914,8984896.0],["1999-02-01",24.677,25.1872,24.677,25.0017,6276837.0],["1999-02-02",25.0017,25.0017,24.3523,24.7697,6066295.0],["1999-02-03",24.7697,25.1408,24.677,24.9553,6680892.0],["1999-02-04",24.9553,25.28,24.4914,24.5842,5898936.0],["1999-02-05",24.9089,25.7438,24.9089,25.4191,7460720.0],["1999-02-08",25.4191,25.4191,25.0944,25.2336,4882615.0],["1999-02-09",25.2336,25.6974,24.8161,24.8625,5849772.0],["1999-02-10",24.8625,25.3727,24.7233,25.28,6145261.0],["1999-02-11",25.28,26.3468,25.0944,26.1149,6629498.0],["1999-02-12",26.1149,26.3932,25.6511,26.3005,6739280.0],["1999-02-16",26.3004,26.7179,25.6974,26.0221,5063761.0],["1999-02-17",26.0221,26.1613,25.6511,25.883,4530867.0],["1999-02-18",25.883,25.883,25.4191,25.6047,4893259.0],["1999-02-19",25.6047,25.6047,25.2336,25.3264,3218044.0],["1999-02-22",25.3264,26.0685,25.3264,25.883,5518398.0],["1999-02-23",25.883,26.3468,25.883,25.883,5029701.0],["1999-02-24",25.9294,26.7179,25.9294,26.0221,6243183.0],["1999-02-25",26.0221,26.1613,25.28,25.6047,5410644.0],["1999-02-26",25.6047,26.486,25.28,26.1149,5842473.0],["1999-03-01",26.1149,26.1613,25.6511,25.8366,4673188.0],["1999-03-02",25.8366,26.1149,25.28,25.3727,4392296.0],["1999-03-03",25.5119,26.0685,25.5119,25.6047,5005170.0],["1999-03-04",25.6511,26.2077,25.6511,26.1149,5182970.0],["1999-03-05",26.3932,26.7179,26.3932,26.5788,5303092.0],["1999-03-08",26.6715,27.2282,26.6715,27.0426,6134313.0],["1999-03-09",26.5788,26.5788,25.4655,25.7438,8409934.0],["1999-03-10",25.7438,26.0221,25.5119,25.6047,5652610.0],["1999-03-11",25.6047,25.9294,25.3264,25.7438,5428789.0],["1999-03-12",26.4396,27.0426,26.4396,26.7643,8854536.0],["1999-03-15",26.7643,27.1354,26.0685,26.6251,5638723.0],["1999-03-16",26.6251,27.0426,26.0221,26.0221,4256462.0],["1999-03-17",26.0221,26.3932,25.6047,25.6047,4275418.0],["1999-03-18",25.7438,26.486,25.7438,26.3005,5382970.0],["1999-03-19",26.3004,26.5788,25.883,26.0221,5641156.0],["1999-03-22",25.9758,25.9758,25.4191,25.5119,4398784.0],["1999-03-23",25.3727,25.3727,24.3523,24.6306,9925697.0],["1999-03-24",24.6306,24.677,24.2131,24.6306,6107856.0],["1999-03-25",24.6306,24.9553,24.3986,24.7697,8044602.0],["1999-03-26",24.7697,24.7697,24.3059,24.445,5628789.0],["1999-03-29",24.445,24.6306,24.3059,24.5378,6406994.0],["1999-03-30",24.5378,24.5378,23.9812,24.3523,6013583.0],["1999-03-31",24.3523,24.5378,23.0535,23.0999,10713837.0],["1999-04-01",23.0999,23.6101,23.0071,23.3782,5878966.0],["1999-04-05",23.3782,23.9348,23.2854,23.3782,5977902.0],["1999-04-06",23.3782,23.5637,22.6824,22.7288,7775469.0],["1999-04-07",22.7288,24.8161,22.636,24.3987,12208616.0],["1999-04-08",24.4914,25.28,24.4914,25.28,13021794.0],["1999-04-09",25.28,25.8366,25.0944,25.6047,7632134.0],["1999-04-12",25.7902,26.7179,25.7902,26.3005,9849062.0],["1999-04-13",26.3005,26.6715,25.5119,25.7902,6486366.0],["1999-04-14",25.7902,26.3005,25.048,25.9758,7041865.0],["1999-04-15",25.9758,26.1613,24.9553,25.28,4856260.0],["1999-04-16",25.28,25.4191,24.677,24.7697,4386113.0],["1999-04-19",24.7697,25.1408,23.7956,24.074,6368981.0],["1999-04-20",24.074,24.5842,23.9348,24.5378,4415813.0],["1999-04-21",24.5378,24.8625,23.842,24.8161,5260720.0],["1999-04-22",24.8161,25.0481,24.445,24.8161,4403041.0],["1999-04-23",24.8161,25.9758,24.1667,25.6047,5986619.0],["1999-04-26",25.6511,26.1613,25.6511,25.9758,5938368.0],["1999-04-27",25.4655,25.4655,24.074,24.1203,11117790.0],["1999-04-28",24.1203,24.1203,23.1463,24.1203,11748606.0],["1999-04-29",23.7956,23.7956,22.4041,22.5432,10038317.0],["1999-04-30",22.5432,23.5637,22.3577,23.5637,7895286.0],["1999-05-03",23.471,23.471,22.7752,23.1926,6436189.0],["1999-05-04",23.0999,23.0999,22.3577,22.8216,6048860.0],["1999-05-05",22.5432,22.5432,21.9402,22.3113,9723163.0],["1999-05-06",22.3113,22.7288,21.9402,22.1722,7867511.0],["1999-05-07",22.1722,22.636,22.1722,22.2649,5128839.0],["1999-05-10",22.2649,22.6824,22.033,22.0794,7526001.0],["1999-05-11",22.0794,22.1722,21.6155,21.8475,10835884.0],["1999-05-12",21.8475,21.9866,21.1517,21.6619,9728637.0],["1999-05-13",21.7083,22.1722,21.7083,21.8011,8128434.0],["1999-05-14",21.8011,21.9402,21.4764,21.8011,7843284.0],["1999-05-17",21.8011,21.8011,21.43,21.5228,6411455.0],["1999-05-18",21.5228,22.033,21.3836,21.9402,8897719.0],["1999-05-19",21.9402,22.4041,21.8011,22.2185,9021490.0],["1999-05-20",22.2185,22.3113,21.9866,22.1258,5400912.0],["1999-05-21",22.1258,22.2186,21.7547,21.8939,4757020.0],["1999-05-24",21.9402,22.3113,21.9402,22.1722,5753675.0],["1999-05-25",22.1722,22.5896,22.0794,22.1722,7103599.0],["1999-05-26",22.1722,22.5896,22.0794,22.2649,6228485.0],["1999-05-27",22.1722,22.1722,21.8938,21.9866,4587126.0],["1999-05-28",21.9866,21.9866,21.4764,21.6155,5253624.0],["1999-06-01",21.6155,21.7083,21.2445,21.3836,4340091.0],["1999-06-02",21.3836,21.7083,21.2908,21.6155,4256868.0],["1999-06-03",21.6155,22.033,21.3372,21.5228,5969589.0],["1999-06-04",21.5228,22.9143,21.5228,22.7288,11034465.0],["1999-06-07",22.7288,23.1926,22.4969,22.9143,5602838.0],["1999-06-08",22.8216,22.8216,21.6619,21.9866,8163609.0],["1999-06-09",21.9866,22.1722,21.6619,21.8475,4195236.0],["1999-06-10",21.8475,21.9866,21.6155,21.8011,4225241.0],["1999-06-11",21.8011,22.033,21.1981,21.43,5662848.0],["1999-06-14",21.43,21.6619,21.2445,21.5228,3638419.0],["1999-06-15",21.5228,22.033,21.5228,21.7083,4021794.0],["1999-06-16",21.7083,22.033,21.7083,21.8011,3936341.0],["1999-06-17",21.8011,22.5432,21.7083,22.2649,4829802.0],["1999-06-18",22.2649,22.7288,22.2649,22.636,7236290.0],["1999-06-21",22.6824,22.9607,22.6824,22.8216,5691333.0],["1999-06-22",22.7752,22.7752,22.2185,22.3577,4097719.0],["1999-06-23",22.3577,22.3577,21.8011,21.9402,4626052.0],["1999-06-24",21.9402,22.3113,21.8475,21.9402,4062544.0],["1999-06-25",21.9402,22.2185,21.9402,22.033,4083933.0],["1999-06-28",22.033,22.1258,21.7083,21.7547,3448860.0],["1999-06-29",21.7547,22.3577,21.6619,22.3577,5077243.0],["1999-06-30",22.3577,22.9143,21.6155,22.8679,9638925.0],["1999-07-01",22.2185,22.2185,21.4764,21.5228,13131272.0],["1999-07-02",21.43,21.43,20.8734,21.0125,11733198.0],["1999-07-06",21.0125,21.0125,20.6414,20.7342,10930258.0],["1999-07-07",20.7342,21.3372,20.7342,20.827,11952255.0],["1999-07-08",20.827,20.827,20.5487,20.6415,10489002.0],["1999-07-09",20.6414,20.6878,20.2704,20.5023,11071870.0],["1999-07-12",20.5487,21.0589,20.5487,20.6415,15562494.0],["1999-07-13",20.6414,20.827,20.2704,20.4559,10635884.0],["1999-07-14",20.4559,20.827,20.3631,20.4095,10211759.0],["1999-07-15",20.5023,21.0125,20.5023,20.8734,8829397.0],["1999-07-16",20.8734,21.0125,20.5023,20.7806,8367055.0],["1999-07-19",20.7806,20.9198,20.4559,20.6415,7571211.0],["1999-07-20",20.6414,20.6414,20.3168,20.3168,7146072.0],["1999-07-21",20.3167,20.6414,20.0384,20.1776,9746579.0],["1999-07-22",20.1776,20.4095,19.8993,20.0384,8839331.0],["1999-07-23",20.0384,20.1312,19.8065,19.8993,6091536.0],["1999-07-26",19.9921,20.4559,19.9921,20.4095,11979321.0],["1999-07-27",20.5487,21.0125,20.5487,20.9661,11460517.0],["1999-07-28",21.0125,21.3372,21.0125,21.0589,7861632.0],["1999-07-29",21.0589,21.0589,20.5023,20.5951,4804967.0],["1999-07-30",20.5951,20.827,20.3167,20.4559,4535327.0],["1999-08-02",20.4559,20.6878,20.1776,20.1776,3526812.0],["1999-08-03",20.1776,20.3631,19.621,19.8993,7458388.0],["1999-08-04",19.8993,19.9921,19.2963,19.2963,6697821.0],["1999-08-05",19.2963,19.6674,19.1571,19.2035,6486569.0],["1999-08-06",19.2035,19.4354,18.9252,18.9252,4979017.0],["1999-08-09",18.9252,19.389,18.6933,19.1107,4907045.0],["1999-08-10",19.1107,19.389,18.7397,19.018,4683629.0],["1999-08-11",19.0644,19.389,19.0644,19.2035,4508971.0],["1999-08-12",19.2035,19.5746,19.2035,19.389,5058996.0],["1999-08-13",19.7601,20.224,19.7601,20.1776,5957425.0],["1999-08-16",20.4559,20.7806,20.4559,20.7342,6130360.0],["1999-08-17",20.827,21.1517,20.827,21.1517,10972124.0],["1999-08-18",21.1517,21.7547,21.1517,21.6619,11616422.0],["1999-08-19",21.6619,21.8011,21.3836,21.8011,10024126.0],["1999-08-20",21.8939,22.2649,21.8939,22.1722,10076635.0],["1999-08-23",22.1722,22.4041,21.9866,22.2649,6506842.0],["1999-08-24",22.2649,22.3577,22.033,22.1258,6310390.0],["1999-08-25",22.1258,22.2649,21.6619,22.1722,5390877.0],["1999-08-26",22.1722,22.2186,21.7547,21.8939,4937354.0],["1999-08-27",21.8938,21.9866,21.4764,21.6155,4028586.0],["1999-08-30",21.6155,21.7547,21.0589,21.1517,3990877.0],["1999-08-31",21.1517,21.1517,20.4095,20.5951,5141713.0],["1999-09-01",20.5951,20.827,20.1776,20.827,4681196.0],["1999-09-02",20.6414,20.6414,20.2704,20.5951,3193817.0],["1999-09-03",20.5951,20.9661,20.5487,20.7342,3627471.0],["1999-09-07",20.7342,21.43,20.5951,21.2908,5803041.0],["1999-09-08",21.2908,21.9866,21.1517,21.5692,6246832.0],["1999-09-09",21.5692,21.8475,21.1517,21.3372,4403649.0],["1999-09-10",21.2445,21.2445,20.6414,20.6878,4536645.0],["1999-09-13",20.6878,20.9198,20.5023,20.827,4150228.0],["1999-09-14",20.7342,20.7342,20.5023,20.7342,4420274.0],["1999-09-15",20.7342,20.9198,20.4095,20.4095,3824835.0],["1999-09-16",20.4095,20.6878,20.3168,20.4095,3153979.0],["1999-09-17",20.5487,21.0589,20.5487,20.9661,4870552.0],["1999-09-20",20.9661,21.1517,20.8734,20.9198,2907552.0],["1999-09-21",20.9198,21.0125,20.4559,20.5487,4851597.0],["1999-09-22",20.5487,20.6878,20.3168,20.3168,4022909.0],["1999-09-23",20.3168,20.4559,19.7601,19.7601,5826761.0],["1999-09-24",19.7601,19.8065,19.2963,19.5282,4149823.0],["1999-09-27",19.5282,19.621,19.2963,19.389,5171617.0],["1999-09-28",19.389,20.224,19.3427,19.621,7632337.0],["1999-09-29",19.621,19.7601,19.2499,19.4354,5410644.0],["1999-09-30",19.4354,19.4354,18.6469,19.2963,9113533.0],["1999-10-01",19.018,19.018,18.6469,18.8324,6437912.0],["1999-10-04",18.8324,19.0644,18.7397,19.018,3825950.0],["1999-10-05",19.018,19.2963,18.4613,18.5077,6879270.0],["1999-10-06",18.6005,19.2035,18.6005,19.018,5543132.0],["1999-10-07",19.0574,19.4292,18.9644,19.0574,6315357.0],["1999-10-08",19.0574,19.0574,18.732,18.825,4945666.0],["1999-10-11",18.825,19.1039,18.6855,18.7785,5027065.0],["1999-10-12",18.7785,18.825,18.5926,18.5926,4593107.0],["1999-10-13",18.5926,18.639,18.1742,18.3137,5526711.0],["1999-10-14",18.3137,18.639,17.9418,18.5461,6043487.0],["1999-10-15",18.5461,18.5926,17.8953,17.9418,5443690.0],["1999-10-18",17.9418,18.0348,17.3841,17.57,6138469.0],["1999-10-19",17.7559,18.4066,17.7559,17.8489,6525900.0],["1999-10-20",18.1278,18.639,18.1278,18.4996,6251292.0],["1999-10-21",18.4531,18.4531,18.1278,18.3137,5361987.0],["1999-10-22",18.3137,19.3827,18.1277,19.3827,7136239.0],["1999-10-25",19.1503,19.1503,18.825,19.0574,4375773.0],["1999-10-26",19.0574,19.6616,18.7785,18.7785,6694780.0],["1999-10-27",18.7785,19.0109,18.5926,18.9644,5153675.0],["1999-10-28",18.9644,19.5687,18.8715,19.5222,7708059.0],["1999-10-29",19.5222,20.7307,19.5222,19.7081,7237202.0],["1999-11-01",19.3828,19.3828,18.5461,19.1039,7583477.0],["1999-11-02",19.1039,19.6616,18.9644,19.6616,6238925.0],["1999-11-03",19.8476,20.3589,19.8476,19.987,8194323.0],["1999-11-04",19.987,21.5674,19.3363,19.7081,13488292.0],["1999-11-05",18.9644,18.9644,17.8953,18.0813,26156918.0],["1999-11-08",18.0348,18.0348,17.3841,17.477,14214192.0],["1999-11-09",17.477,17.9418,17.477,17.57,14064876.0],["1999-11-10",17.57,17.9883,17.477,17.7559,11318094.0],["1999-11-11",17.7559,18.1278,17.4305,18.0813,9717892.0],["1999-11-12",18.2388,19.5516,18.0513,18.8014,10982767.0],["1999-11-15",19.1297,19.9736,19.1297,19.411,15232134.0],["1999-11-16",19.411,19.6923,19.3641,19.5985,11689812.0],["1999-11-17",19.5985,19.7861,19.1296,19.5047,10153877.0],["1999-11-18",19.5047,20.3956,19.5047,20.3487,11385707.0],["1999-11-19",20.3487,20.3956,19.9736,20.0674,6556412.0],["1999-11-22",20.0674,20.4425,19.8798,20.4425,6704004.0],["1999-11-23",20.4425,20.4894,20.0205,20.2549,7786721.0],["1999-11-24",20.3956,21.5209,20.3956,21.1927,10516371.0],["1999-11-26",21.1926,21.5208,20.4425,20.6769,4462848.0],["1999-11-29",20.9113,21.7084,20.9113,21.3333,9891333.0],["1999-11-30",21.3333,21.7084,20.7707,20.9113,8681906.0],["1999-12-01",20.9113,21.1458,20.6769,21.0051,7078763.0],["1999-12-02",21.0051,21.0989,20.63,20.8996,8513127.0],["1999-12-03",20.8996,21.7084,20.8176,21.1927,10160264.0],["1999-12-06",21.1927,21.1927,20.7707,20.8644,5914546.0],["1999-12-07",20.8644,21.052,20.5831,20.63,8211455.0],["1999-12-08",20.63,21.0051,20.3487,20.4425,9951343.0],["1999-12-09",20.4894,20.9582,20.4894,20.7238,11963102.0],["1999-12-10",20.8176,21.3333,20.8176,21.0403,11103903.0],["1999-12-13",20.9113,20.9113,20.5362,20.7238,8864470.0],["1999-12-14",20.7238,21.5677,20.4894,21.3802,8450482.0],["1999-12-15",21.3802,22.0366,20.9113,21.6615,10540497.0],["1999-12-16",21.2395,21.2395,20.8644,21.0051,6309377.0],["1999-12-17",21.0051,21.2864,20.8176,21.1927,11927724.0],["1999-12-20",21.1927,21.5677,20.9113,21.1106,6946072.0],["1999-12-21",21.2864,21.8959,21.2864,21.3333,7117486.0],["1999-12-22",21.3333,21.8022,21.0989,21.7553,5293259.0],["1999-12-23",21.7553,22.0366,21.6615,21.8491,4758743.0],["1999-12-27",21.8491,22.5055,21.8491,21.9897,8225342.0],["1999-12-28",21.9897,22.3179,21.6146,21.7553,4179321.0],["1999-12-29",21.7553,21.9428,21.4271,21.474,4097212.0],["1999-12-30",21.6146,22.0366,21.6146,21.8491,4359554.0],["1999-12-31",21.8491,22.0366,21.6146,21.9428,2946072.0],["2000-01-03",21.9428,22.4586,21.5677,22.4117,8402230.0],["2000-01-04",22.5055,23.9121,22.5055,23.7245,16051191.0],["2000-01-05",23.7245,24.8498,23.7245,24.7091,19823822.0],["2000-01-06",24.7091,24.8498,23.7245,23.7245,7903193.0],["2000-01-07",23.7245,24.0996,23.115,23.3494,6773543.0],["2000-01-10",25.5062,26.9597,25.5062,26.9128,33965839.0],["2000-01-11",26.9128,27.5692,26.4439,27.1941,20134820.0],["2000-01-12",26.9597,26.9597,24.9905,25.2718,13100963.0],["2000-01-13",25.3655,26.2564,25.3655,26.1157,8732387.0],["2000-01-14",26.1157,26.2564,25.0842,25.178,8151546.0],["2000-01-18",25.178,26.1157,24.8029,25.8813,8101774.0],["2000-01-19",25.8813,26.2095,25.5531,26.0688,6551343.0],["2000-01-20",26.0688,26.5846,25.0842,25.2249,7212063.0],["2000-01-21",25.2249,25.2249,24.5216,24.5685,8284136.0],["2000-01-24",24.5685,25.5062,24.2872,24.9904,8343031.0],["2000-01-25",27.3817,28.5069,27.3817,28.1318,29911201.0],["2000-01-26",28.085,28.085,27.2879,27.4754,10400710.0],["2000-01-27",27.4754,28.2256,27.4754,27.8505,9818449.0],["2000-01-28",27.8505,28.1318,27.3348,27.5692,7500963.0],["2000-01-31",27.3348,27.3348,26.8659,27.241,7909072.0],["2000-02-01",27.241,27.3348,26.9597,27.0066,7237202.0],["2000-02-02",27.0066,28.5069,26.8659,27.9443,9411353.0],["2000-02-03",28.1787,28.882,28.1787,28.4132,10908160.0],["2000-02-04",28.4131,28.6945,27.7567,28.6007,6272985.0],["2000-02-07",28.6007,28.8351,28.1787,28.5069,6153573.0],["2000-02-08",28.46,28.46,27.7567,28.1787,5780233.0],["2000-02-09",28.1787,29.2571,27.8505,28.2725,6158338.0],["2000-02-10",28.2725,28.4132,27.663,27.7099,5675925.0],["2000-02-11",27.7099,28.9758,27.6161,28.4132,7247035.0],["2000-02-14",28.0381,28.0381,27.4754,27.7567,5201622.0],["2000-02-15",27.7567,27.8974,26.5377,27.663,7082717.0],["2000-02-16",27.663,27.9443,27.4285,27.7099,4475215.0],["2000-02-17",27.663,27.663,26.7721,27.3817,4756310.0],["2000-02-18",27.2879,27.2879,26.4908,26.6315,6493867.0],["2000-02-22",26.5846,26.5846,24.4747,25.0373,12744146.0],["2000-02-23",25.0373,25.9751,24.4747,25.6,8371718.0],["2000-02-24",25.5531,25.5531,24.334,24.8967,8338672.0],["2000-02-25",24.8029,24.8029,23.2557,23.2557,8440649.0],["2000-02-28",24.0058,24.7091,24.0058,24.5685,7943639.0],["2000-02-29",24.5685,25.5062,24.1934,25.5062,5506437.0],["2000-03-01",25.5062,26.0688,24.8967,26.022,7250380.0],["2000-03-02",25.9751,25.9751,25.3655,25.8813,6588241.0],["2000-03-03",26.1626,27.3817,26.1626,27.3817,14559757.0],["2000-03-06",27.3817,27.5692,26.6784,27.0066,7341004.0],["2000-03-07",27.0066,27.2879,26.5846,27.0066,7588140.0],["2000-03-08",26.9597,26.9597,26.1626,26.2095,6294577.0],["2000-03-09",26.2095,27.1941,25.9751,27.1941,5623011.0],["2000-03-10",26.819,26.819,26.0219,26.3502,7061936.0],["2000-03-13",26.3502,26.6315,24.756,26.2095,5247440.0],["2000-03-14",26.0688,26.0688,25.3655,25.6,5589559.0],["2000-03-15",25.6,26.2095,25.2249,26.1157,6642980.0],["2000-03-16",26.1157,26.6315,25.3187,26.4908,8335124.0],["2000-03-17",26.4908,27.7099,25.9282,27.6161,8753675.0],["2000-03-20",28.2725,29.6322,28.2725,29.5853,16985606.0],["2000-03-21",29.5853,30.0542,28.9758,29.3978,13362088.0],["2000-03-22",29.8198,31.0857,29.8198,30.3824,13725900.0],["2000-03-23",30.3824,31.4608,29.8666,31.1795,8163811.0],["2000-03-24",31.1795,31.3201,30.8044,31.0857,6630411.0],["2000-03-27",31.0857,31.6483,30.0073,31.3201,5797669.0],["2000-03-28",31.3201,31.8828,30.4762,30.7106,7592600.0],["2000-03-29",30.7106,30.8981,30.1949,30.6168,5162494.0],["2000-03-30",30.6168,30.7575,29.8198,30.1948,5418652.0],["2000-03-31",30.1948,31.1326,30.1948,30.945,5358236.0],["2000-04-03",30.945,31.4139,30.8044,31.367,4870654.0],["2000-04-04",31.367,31.4608,28.7882,30.8512,7049975.0],["2000-04-05",30.5699,30.5699,29.4447,30.0073,5140193.0],["2000-04-06",30.0073,30.945,30.0073,30.3355,3615509.0],["2000-04-07",30.3824,31.0388,30.3824,30.7575,3298023.0],["2000-04-10",30.7575,31.0388,30.1948,30.9919,3665585.0],["2000-04-11",31.3201,31.8828,31.3201,31.8828,6923365.0],["2000-04-12",31.8828,32.7267,30.0073,30.0542,8414293.0],["2000-04-13",30.0542,30.5699,29.4447,29.4447,5078459.0],["2000-04-14",29.4447,29.6322,28.2725,29.1633,8248251.0],["2000-04-17",29.0696,29.0696,27.8036,29.0696,6537253.0],["2000-04-18",29.0696,29.8198,28.5069,29.6322,4275520.0],["2000-04-19",30.0073,31.1326,30.0073,30.7106,8579219.0],["2000-04-20",30.7106,31.8828,30.6168,31.6952,5438824.0],["2000-04-24",31.0857,31.0857,30.1011,30.1948,3844197.0],["2000-04-25",30.1948,30.4293,29.7729,30.3824,3749417.0],["2000-04-26",30.5699,31.8828,30.5699,31.789,6002636.0],["2000-04-27",31.6952,31.6952,30.6637,31.2264,4674810.0],["2000-04-28",31.6952,32.7267,31.6952,32.7267,11731272.0],["2000-05-01",32.7267,32.9143,31.5077,31.5077,8919209.0],["2000-05-02",31.5077,32.3047,30.2417,32.2579,9296604.0],["2000-05-03",31.5077,31.5077,29.726,30.945,6513735.0],["2000-05-04",30.945,31.4608,29.5384,29.7729,7127420.0],["2000-05-05",29.7729,30.3355,29.4447,29.6791,3471363.0],["2000-05-08",29.6791,30.8513,29.6791,30.4293,3582261.0],["2000-05-09",30.4293,31.2263,29.8197,30.5699,3407096.0],["2000-05-10",30.5699,31.3201,30.3824,30.8044,6369894.0],["2000-05-11",30.8044,31.0388,30.4293,30.8512,3334516.0],["2000-05-12",30.8513,31.0388,30.0542,30.6168,3104612.0],["2000-05-15",30.6168,30.8513,30.148,30.6168,3892043.0],["2000-05-16",30.945,31.9765,30.945,31.6483,5938773.0],["2000-05-17",31.6483,32.1641,31.5545,31.6952,4089812.0],["2000-05-18",31.6952,32.1172,30.7575,30.8981,4393614.0],["2000-05-19",30.8981,30.945,29.8198,30.8044,4461328.0],["2000-05-22",30.8044,31.1326,30.0073,30.6637,4200507.0],["2000-05-23",30.523,30.523,29.8198,30.0542,4224430.0],["2000-05-24",30.0542,30.6168,28.6476,29.4915,4405879.0],["2000-05-25",29.4915,30.3355,29.304,29.8666,3919007.0],["2000-05-26",29.8666,30.148,29.4447,29.9135,3368170.0],["2000-05-30",30.4762,31.5077,30.4762,31.4139,7346782.0],["2000-05-31",31.4139,31.8359,31.2263,31.6483,5180943.0],["2000-06-01",31.6483,31.9296,30.8513,31.3201,3898530.0],["2000-06-02",31.3201,31.5077,30.1948,30.3355,5836898.0],["2000-06-05",30.3355,30.7575,30.0073,30.4762,4218956.0],["2000-06-06",30.4762,31.1795,30.3355,30.6637,3841967.0],["2000-06-07",30.6637,30.7106,30.1011,30.148,3373644.0],["2000-06-08",30.148,30.8512,30.1011,30.3355,3073391.0],["2000-06-09",30.3824,31.5077,30.3824,31.1795,4017537.0],["2000-06-12",31.1794,31.2732,30.2886,30.5465,3474506.0],["2000-06-13",30.5465,31.1326,30.148,30.148,5000405.0],["2000-06-14",30.3355,30.8044,30.3355,30.5699,2941105.0],["2000-06-15",30.6637,31.5077,30.6637,31.5077,4222200.0],["2000-06-16",31.5077,31.6952,30.8044,30.8981,4973543.0],["2000-06-19",30.8981,31.5077,30.8513,31.4608,2712012.0],["2000-06-20",31.4608,31.5545,31.1795,31.3201,3295895.0],["2000-06-21",31.3201,31.5545,31.1326,31.3201,2932286.0],["2000-06-22",31.3201,31.367,30.8044,31.1326,2864369.0],["2000-06-23",30.9919,30.9919,29.5384,29.726,5519108.0],["2000-06-26",29.726,30.3824,29.6791,30.3824,3821997.0],["2000-06-27",30.3824,30.3824,29.6791,30.0073,3376787.0],["2000-06-28",30.0073,30.1479,28.9758,29.3743,3165332.0],["2000-06-29",29.3743,30.1011,28.5538,29.6322,4801723.0],["2000-06-30",29.5853,29.5853,28.3194,29.1165,6610542.0],["2000-07-03",29.0227,29.0227,28.5069,28.9289,2323568.0],["2000-07-05",28.9289,29.1633,28.4132,28.5538,4211353.0],["2000-07-06",28.5538,29.3978,28.085,28.1318,3873087.0],["2000-07-07",28.1318,28.6007,27.3817,28.5069,9323974.0],["2000-07-10",28.5069,28.8351,28.085,28.3663,4125190.0],["2000-07-11",28.3194,28.3194,27.0066,27.0066,3834972.0],["2000-07-12",27.0534,28.6007,27.0534,27.0534,4153269.0],["2000-07-13",27.1941,28.2725,27.1941,27.8505,5091232.0],["2000-07-14",27.8505,28.1318,27.1941,28.085,4110492.0],["2000-07-17",28.085,28.085,27.1003,27.4285,4453928.0],["2000-07-18",27.1472,27.1472,26.5377,26.819,4697415.0],["2000-07-19",27.3348,28.1787,27.3348,27.7567,5997669.0],["2000-07-20",28.1318,29.4915,28.1318,28.9758,5472884.0],["2000-07-21",28.9758,29.0227,27.8974,28.085,3783376.0],["2000-07-24",27.9443,27.9443,27.4285,27.4754,2980639.0],["2000-07-25",27.4754,28.2256,27.241,28.1318,3741409.0],["2000-07-26",28.1318,28.6945,27.8036,28.5538,4708971.0],["2000-07-27",28.5538,28.882,28.1787,28.5069,2734009.0],["2000-07-28",28.5069,28.6476,27.8974,28.4132,2513229.0],["2000-07-31",28.5069,29.0696,28.5069,28.9289,4192296.0],["2000-08-01",29.2571,30.2417,29.2571,29.6322,8352357.0],["2000-08-02",29.6791,30.1479,29.6791,30.1011,4612063.0],["2000-08-03",30.1011,32.2578,29.5853,31.8828,4451698.0],["2000-08-04",31.8828,32.1172,30.7106,31.8359,14958844.0],["2000-08-07",31.5077,31.5077,30.4293,30.8044,6137658.0],["2000-08-08",31.0388,31.6014,31.0388,31.0388,5025139.0],["2000-08-09",31.0388,31.3201,30.2417,30.523,3653827.0],["2000-08-10",30.523,30.5699,29.6791,30.3824,3669437.0],["2000-08-11",30.3824,31.0388,30.2886,30.4762,4936645.0],["2000-08-14",30.4762,30.7575,30.2886,30.7106,2838216.0],["2000-08-15",30.7106,30.8513,30.0073,30.3824,2917182.0],["2000-08-16",30.2886,30.2886,29.4447,29.9135,2645920.0],["2000-08-17",29.9135,30.148,29.4916,30.148,2357223.0],["2000-08-18",30.0073,30.0073,29.0696,29.3509,4544957.0],["2000-08-21",29.3509,29.4447,28.6007,28.8351,3069032.0],["2000-08-22",28.8351,28.8351,28.2725,28.46,3705220.0],["2000-08-23",28.46,28.7882,28.085,28.085,3304714.0],["2000-08-24",28.2256,28.7882,28.2256,28.4132,5504410.0],["2000-08-25",28.5069,28.7882,28.5069,28.6007,2227572.0],["2000-08-28",28.6007,28.8351,28.3194,28.5538,3043284.0],["2000-08-29",28.5538,28.882,28.2256,28.8351,3609427.0],["2000-08-30",28.8351,29.1633,28.6007,28.7882,3230613.0],["2000-08-31",28.7883,29.8666,28.7414,29.222,4498327.0],["2000-09-01",29.2219,29.5384,28.6007,29.2571,1997263.0],["2000-09-05",29.2571,29.5853,28.9289,28.9758,3262240.0],["2000-09-06",29.1165,30.0073,29.1165,30.0073,4412468.0],["2000-09-07",30.0073,31.1326,29.726,31.1326,4183781.0],["2000-09-08",30.523,30.523,29.7729,30.1948,3328434.0],["2000-09-11",30.148,30.148,29.3978,29.9604,2501064.0],["2000-09-12",29.8197,29.8197,28.9289,28.9758,3294982.0],["2000-09-13",29.1165,30.0073,29.1165,30.0073,3564521.0],["2000-09-14",29.5853,29.5853,28.882,29.5384,3105220.0],["2000-09-15",29.5384,29.8666,29.1164,29.3978,5008008.0],["2000-09-18",29.304,29.304,28.5069,28.8351,2673594.0],["2000-09-19",28.8351,28.882,28.1318,28.7414,3023619.0],["2000-09-20",28.7414,28.8351,27.7567,27.8974,4411049.0],["2000-09-21",27.8974,28.3194,27.7567,27.8505,3111505.0],["2000-09-22",27.8505,28.3663,27.6161,28.085,3798885.0],["2000-09-25",28.085,28.6007,27.9912,28.1787,2627471.0],["2000-09-26",28.1787,28.6476,28.1318,28.2725,3172428.0],["2000-09-27",28.2725,28.7882,28.1318,28.1787,2633958.0],["2000-09-28",28.3194,29.5853,28.3194,29.1165,4137557.0],["2000-09-29",29.1165,29.3978,28.46,28.6945,4846021.0],["2000-10-02",28.882,29.9135,28.882,29.6322,3629904.0],["2000-10-03",29.6322,30.1011,29.4447,29.4915,4723568.0],["2000-10-04",29.726,30.148,29.726,29.9135,4143639.0],["2000-10-05",30.0073,31.1326,30.0073,30.945,5604257.0],["2000-10-06",30.945,30.9919,29.9135,30.523,4213178.0],["2000-10-09",30.523,30.8044,30.4293,30.7106,3032742.0],["2000-10-10",30.8512,31.4608,30.8512,31.0388,4949518.0],["2000-10-11",31.0388,31.1794,30.0542,30.2417,5266396.0],["2000-10-12",30.1948,30.1948,29.0696,29.2571,5238925.0],["2000-10-13",29.2571,30.0542,28.5538,29.8197,5812570.0],["2000-10-16",29.3509,29.3509,28.1318,28.6945,5116168.0],["2000-10-17",28.4132,28.4132,25.6937,26.5846,8387937.0],["2000-10-18",26.5846,26.9597,25.1311,26.6315,9473492.0],["2000-10-19",26.6315,27.0066,25.8344,26.2095,5555601.0],["2000-10-20",26.2095,27.8974,25.7406,27.2879,6058794.0],["2000-10-23",27.2879,27.5223,26.819,27.1472,3605778.0],["2000-10-24",27.1472,27.6161,26.6784,27.1472,4140091.0],["2000-10-25",26.7721,26.7721,25.7406,26.1157,3745261.0],["2000-10-26",26.1157,26.6315,25.9282,26.3502,5493462.0],["2000-10-27",26.1157,26.1157,25.4124,25.7406,4566650.0],["2000-10-30",25.7406,27.241,25.3655,26.1626,4315560.0],["2000-10-31",26.1626,26.9128,25.5531,26.8659,5288799.0],["2000-11-01",26.8659,27.7568,26.1157,27.4754,5135935.0],["2000-11-02",27.4754,28.2256,27.4754,27.9912,4406386.0],["2000-11-03",27.9912,28.6945,27.7568,28.5538,4422504.0],["2000-11-06",28.5538,28.6007,27.7568,27.9912,2929448.0],["2000-11-07",27.8974,27.8974,27.3817,27.8505,2616929.0],["2000-11-08",27.8505,28.5069,27.6161,27.663,3870046.0],["2000-11-09",25.1311,25.1311,23.115,23.3494,25795236.0],["2000-11-10",23.3963,24.1465,23.3963,23.7714,13461632.0],["2000-11-13",23.4901,23.4901,22.5055,22.8337,11857577.0],["2000-11-14",22.9743,23.8183,22.9743,23.2088,7006994.0],["2000-11-15",23.3494,24.3809,23.3494,23.8652,6091130.0],["2000-11-16",23.8652,24.0996,22.7868,23.1619,4125900.0],["2000-11-17",23.1619,23.3963,22.271,22.6461,6240345.0],["2000-11-20",22.6461,22.8806,22.1773,22.4117,4915661.0],["2000-11-21",22.1304,22.1304,21.4271,22.0366,5934921.0],["2000-11-22",21.9897,21.9897,21.3802,21.8022,4973847.0],["2000-11-24",21.8022,22.4586,21.4271,22.3179,3157121.0],["2000-11-27",22.3179,22.9274,22.2242,22.4586,4937557.0],["2000-11-28",22.4586,22.8337,22.1773,22.4117,4968069.0],["2000-11-29",22.4117,22.4117,21.2864,21.6146,5100456.0],["2000-11-30",21.6146,21.8959,20.9113,21.7084,5963507.0],["2000-12-01",21.8491,23.0681,21.8491,22.5055,5580030.0],["2000-12-04",22.4117,22.4117,21.896,22.0835,4151951.0],["2000-12-05",22.0835,23.3494,21.8022,23.0212,5057577.0],["2000-12-06",23.5103,24.1712,23.5103,23.7464,5313431.0],["2000-12-07",23.7464,23.7464,22.7077,23.1326,4134110.0],["2000-12-08",23.1326,23.6519,22.991,23.3687,2896300.0],["2000-12-11",23.3687,23.4631,22.8494,22.9438,3238317.0],["2000-12-12",22.9438,23.0854,22.4717,22.8966,5851698.0],["2000-12-13",22.8966,23.1798,22.3773,22.4717,5113837.0],["2000-12-14",22.4717,22.5661,21.6219,21.9052,7113026.0],["2000-12-15",21.9052,22.4717,21.3387,22.1884,9256665.0],["2000-12-18",22.1884,22.6133,21.7636,22.1412,5140598.0],["2000-12-19",22.1412,22.3773,21.9524,21.9996,5936239.0],["2000-12-20",20.961,20.961,20.2529,20.4417,9131779.0],["2000-12-21",20.4417,20.9138,20.0168,20.9138,6423720.0],["2000-12-22",20.725,20.725,19.6391,19.9696,7755398.0],["2000-12-26",20.2056,20.4889,20.2056,20.3473,4882818.0],["2000-12-27",20.3473,21.5747,20.3473,21.3859,8588343.0],["2000-12-28",21.3859,21.8108,20.8666,21.7163,4713735.0],["2000-12-29",21.7164,21.9996,21.4803,21.858,4627876.0],["2001-01-02",21.4803,21.4803,20.8666,21.1026,6545261.0],["2001-01-03",21.1498,23.6992,21.1498,23.4631,10278966.0],["2001-01-04",23.4631,25.2571,23.3215,24.124,10500253.0],["2001-01-05",24.124,24.6433,23.6519,23.7936,6497415.0],["2001-01-08",23.7936,23.8408,22.3301,22.755,5067005.0],["2001-01-09",22.755,23.4159,22.5661,22.755,4768779.0],["2001-01-10",22.755,23.0854,22.5661,22.9438,3361987.0],["2001-01-11",22.9438,23.6992,22.1412,22.2829,5959655.0],["2001-01-12",22.4717,24.0768,22.4717,23.8408,8352762.0],["2001-01-16",24.0296,25.1154,24.0296,24.9738,6504714.0],["2001-01-17",24.9738,25.6819,24.5961,25.2099,6341814.0],["2001-01-18",25.2099,25.2571,24.2185,25.021,4830309.0],["2001-01-19",25.021,25.2571,24.4545,24.6905,5077750.0],["2001-01-22",23.6519,23.6519,23.0382,23.5103,6229295.0],["2001-01-23",23.5103,23.6047,22.5661,22.6605,8182869.0],["2001-01-24",22.6605,23.4631,22.5661,23.0382,8365940.0],["2001-01-25",23.0382,23.2271,22.6605,22.7078,5866295.0],["2001-01-26",22.6133,22.6133,22.1412,22.5189,9084947.0],["2001-01-29",22.3357,23.4159,22.3357,23.2799,5214901.0],["2001-01-30",23.2799,23.6425,22.6228,23.3404,4832337.0],["2001-01-31",23.3404,23.3555,22.9098,23.0004,5115560.0],["2001-02-01",23.0004,23.9446,22.8569,23.7936,5894881.0],["2001-02-02",23.6047,23.6047,23.076,23.2271,5300558.0],["2001-02-05",23.2271,23.2648,22.517,22.9853,6053827.0],["2001-02-06",23.4159,24.2468,23.4159,23.8767,9262240.0],["2001-02-07",23.8767,24.8133,23.4159,23.4159,8180233.0],["2001-02-08",23.4763,24.5489,23.4763,24.2694,7135530.0],["2001-02-09",24.2694,24.2694,23.6047,24.1335,4971313.0],["2001-02-12",24.1335,24.9115,24.0731,24.5565,5408008.0],["2001-02-13",24.5565,24.8511,23.6425,23.7936,6161683.0],["2001-02-14",23.7936,24.1033,23.2271,23.5292,5477750.0],["2001-02-15",23.6047,24.5489,23.6047,24.4809,4727826.0],["2001-02-16",24.4809,24.9039,23.6047,24.1788,4744045.0],["2001-02-20",24.1788,24.2468,23.5141,23.5292,4908059.0],["2001-02-21",23.5292,24.1712,23.4914,23.8011,3858591.0],["2001-02-22",23.8011,23.9446,23.1137,23.4159,6011252.0],["2001-02-23",23.4159,23.431,22.3584,22.8871,5774658.0],["2001-02-26",22.8871,23.718,22.585,23.718,4354790.0],["2001-02-27",23.5065,23.5065,22.7436,23.2271,3988951.0],["2001-02-28",23.2271,23.5972,22.8569,23.3781,3658794.0],["2001-03-01",23.3781,23.4159,22.6001,22.9174,6341814.0],["2001-03-02",22.8116,22.8116,21.6635,22.653,6720324.0],["2001-03-05",22.653,22.6605,22.1318,22.3055,4323467.0],["2001-03-06",22.3055,22.585,21.9807,22.4566,7374861.0],["2001-03-07",22.585,22.9627,22.585,22.6454,6147694.0],["2001-03-08",22.6454,22.94,22.4717,22.5472,4975672.0],["2001-03-09",22.5472,22.789,22.2073,22.449,3593614.0],["2001-03-12",22.1998,22.1998,20.3945,20.7797,7217942.0],["2001-03-13",20.7797,21.2858,20.3341,21.1649,8567055.0],["2001-03-14",21.1649,21.1876,19.8657,20.4625,6014698.0],["2001-03-15",20.4625,21.2405,20.3945,21.1498,5260112.0],["2001-03-16",21.1423,21.1423,20.4398,20.7873,8240953.0],["2001-03-19",20.7873,21.3009,20.6286,21.1574,3868525.0],["2001-03-20",21.1574,21.3236,20.1226,20.3265,4354384.0],["2001-03-21",20.3265,21.0743,19.9942,20.6815,7496300.0],["2001-03-22",20.6815,20.7722,19.6845,20.3718,9117385.0],["2001-03-23",20.3718,21.1423,20.0546,21.0139,7512519.0],["2001-03-26",21.0139,21.5275,20.5833,21.0894,5301064.0],["2001-03-27",21.0894,22.4793,21.0592,22.0563,8221085.0],["2001-03-28",21.5351,21.5351,20.7646,21.4218,9149316.0],["2001-03-29",21.4218,21.5049,20.6589,21.2254,3528941.0],["2001-03-30",21.2254,21.7919,20.8704,21.6031,3837202.0],["2001-04-02",21.603,21.8825,21.0667,21.1272,3988748.0],["2001-04-03",20.9459,20.9459,19.9941,20.47,7319615.0],["2001-04-04",20.47,20.7722,20.2812,20.47,6380335.0],["2001-04-05",20.5229,21.3689,20.5229,21.2103,5383984.0],["2001-04-06",21.2103,21.52,20.825,21.52,4025038.0],["2001-04-09",21.52,21.8297,21.1876,21.6031,3349721.0],["2001-04-10",21.6484,22.3886,21.6484,22.094,4737253.0],["2001-04-11",22.094,22.094,21.3915,21.6257,4505220.0],["2001-04-12",21.6257,22.0487,21.3009,21.9732,3113026.0],["2001-04-16",21.9732,22.3962,21.8372,22.026,3461733.0],["2001-04-17",22.0261,22.6605,21.7768,22.6605,5099848.0],["2001-04-18",22.6605,24.1561,22.4339,24.0957,7604257.0],["2001-04-19",24.0957,24.1712,23.5745,24.0806,5263457.0],["2001-04-20",23.922,23.922,23.0458,23.6878,5262646.0],["2001-04-23",23.6878,23.6878,22.585,22.6832,5707146.0],["2001-04-24",22.653,22.653,21.5879,21.5879,6281196.0],["2001-04-25",21.7919,23.3706,21.7919,23.2724,9158236.0],["2001-04-26",23.4159,24.1486,23.4159,23.8087,6729143.0],["2001-04-27",23.8087,24.0957,23.0382,23.363,4785200.0],["2001-04-30",23.363,23.7558,22.8494,22.8494,3923974.0],["2001-05-01",22.872,23.7936,22.872,23.076,4180436.0],["2001-05-02",23.1893,24.0579,23.1893,23.6047,3778104.0],["2001-05-03",23.6047,23.718,23.0911,23.3857,4089610.0],["2001-05-04",23.3857,23.4159,22.8871,23.3479,2957831.0],["2001-05-07",23.3479,23.5443,22.9249,23.4083,3060720.0],["2001-05-08",23.4008,23.4008,22.9325,23.0835,2678966.0],["2001-05-09",22.9098,22.9098,22.5472,22.5472,3529954.0],["2001-05-10",22.8343,23.6047,22.8343,23.4763,5179321.0],["2001-05-11",23.4763,23.9446,23.3177,23.6198,4334820.0],["2001-05-14",23.6198,23.9295,23.2271,23.3781,2824227.0],["2001-05-15",23.3781,23.718,23.0835,23.4914,4712114.0],["2001-05-16",23.4914,24.5489,22.8871,24.2166,7950431.0],["2001-05-17",24.2166,25.1154,24.1712,24.5565,9518702.0],["2001-05-18",24.5565,24.6849,24.2619,24.6245,8055550.0],["2001-05-21",25.3043,26.1427,25.3043,25.8934,10705018.0],["2001-05-22",25.8934,26.2862,25.4251,26.0596,6933908.0],["2001-05-23",25.9539,25.9539,25.0021,25.0097,6140598.0],["2001-05-24",25.0097,25.6291,25.0021,25.1532,6037304.0],["2001-05-25",24.9341,24.9341,24.2921,24.6547,6429498.0],["2001-05-29",24.6547,24.8133,24.1712,24.6396,4457577.0],["2001-05-30",24.5111,24.5111,23.9069,24.0051,5693969.0],["2001-05-31",24.0051,24.209,23.6727,23.8842,5025748.0],["2001-06-01",23.8842,24.0202,23.5594,23.9597,3542119.0],["2001-06-04",23.9597,23.9824,23.5745,23.8842,2927015.0],["2001-06-05",23.8842,23.8918,23.5141,23.6803,3700862.0],["2001-06-06",23.6878,24.0806,23.6878,23.8691,4085150.0],["2001-06-07",23.8691,24.4809,23.8238,24.2845,4908971.0],["2001-06-08",24.2845,24.3601,23.7105,24.0579,2948606.0],["2001-06-11",23.9824,23.9824,23.4688,23.8011,3151647.0],["2001-06-12",23.8011,23.9673,23.1742,23.786,3523467.0],["2001-06-13",23.7407,23.7407,23.0382,23.2648,3502484.0],["2001-06-14",23.2648,23.2799,22.3962,22.5548,4397871.0],["2001-06-15",22.5095,22.5095,22.1016,22.4339,6663153.0],["2001-06-18",22.3206,22.3206,21.8297,21.9278,6174861.0],["2001-06-19",21.9278,22.3584,21.7843,21.7919,5340699.0],["2001-06-20",21.7919,22.3131,21.3764,22.094,6074404.0],["2001-06-21",22.094,22.8796,21.8599,22.7361,4577293.0],["2001-06-22",22.6605,22.6605,21.7164,22.0487,6095793.0],["2001-06-25",22.0487,22.0487,21.3689,21.8976,5969589.0],["2001-06-26",21.8901,21.8901,21.1121,21.3387,6466802.0],["2001-06-27",21.3387,21.4293,20.6589,21.2631,8033249.0],["2001-06-28",21.2631,21.8221,21.2254,21.4067,5153066.0],["2001-06-29",21.4067,21.8976,20.9686,21.8221,5453725.0],["2001-07-02",21.8221,21.9203,21.2027,21.7088,4309681.0],["2001-07-03",21.7012,21.7012,21.3387,21.4142,2848860.0],["2001-07-05",21.4142,21.6559,21.2254,21.2934,3558439.0],["2001-07-06",21.2405,21.2405,20.5984,20.9308,4528738.0],["2001-07-09",20.9308,21.2631,20.7042,20.9157,3619970.0],["2001-07-10",20.9157,20.9988,20.402,20.47,4019361.0],["2001-07-11",20.47,21.3009,20.47,21.1498,8325596.0],["2001-07-12",21.1498,21.2178,20.251,20.8628,7298023.0],["2001-07-13",20.8628,21.3764,20.7948,21.2934,8039027.0],["2001-07-16",21.2934,21.6182,20.7571,20.8477,5782159.0],["2001-07-17",20.8477,21.3764,20.7117,21.3764,5351140.0],["2001-07-18",20.961,20.961,20.319,20.402,5845717.0],["2001-07-19",20.402,20.961,20.2208,20.5078,6124278.0],["2001-07-20",20.5078,20.6966,20.2661,20.3945,4467410.0],["2001-07-23",20.3945,20.606,20.2132,20.3038,4679878.0],["2001-07-24",20.3038,20.3038,19.6618,19.7524,5225849.0],["2001-07-25",19.7524,20.1301,19.692,19.9941,6284947.0],["2001-07-26",19.9942,20.47,19.8657,20.319,9371820.0],["2001-07-27",20.319,20.6589,20.2661,20.4171,4067816.0],["2001-07-30",20.5984,20.6966,19.9413,20.0923,6548099.0],["2001-07-31",20.1075,20.2736,19.7751,19.9035,7955195.0],["2001-08-01",20.0546,20.2887,19.8355,20.1452,6647846.0],["2001-08-02",20.4323,20.5229,19.9413,20.0168,7907653.0],["2001-08-03",20.47,20.7722,20.0923,20.0923,9633452.0],["2001-08-06",20.1679,20.4096,20.1075,20.2661,5336949.0],["2001-08-07",20.2661,20.8855,20.2132,20.6211,6086974.0],["2001-08-08",20.5984,20.6891,20.251,20.4096,5405474.0],["2001-08-09",20.4096,21.1347,20.2434,20.5758,5464369.0],["2001-08-10",20.4323,20.7873,20.2963,20.6966,4685555.0],["2001-08-13",20.6966,20.8401,20.5078,20.5758,3521237.0],["2001-08-14",20.5758,20.7571,20.402,20.4549,3733806.0],["2001-08-15",20.3945,20.606,20.0621,20.1075,4947795.0],["2001-08-16",20.0168,20.0546,19.7524,19.979,7465585.0],["2001-08-17",19.979,20.1679,18.9593,19.3748,6877141.0],["2001-08-20",19.4125,19.624,19.2615,19.5636,4232438.0],["2001-08-21",19.624,19.896,19.3748,19.4881,4127015.0],["2001-08-22",19.4881,19.9337,19.3521,19.7222,3579219.0],["2001-08-23",19.5636,19.8733,19.5485,19.7524,2965737.0],["2001-08-24",19.7675,20.2812,19.6769,20.1301,3809934.0],["2001-08-27",20.2434,20.3416,19.9337,19.9413,3276229.0],["2001-08-28",19.9413,20.115,19.3748,19.4579,3233857.0],["2001-08-29",19.5485,19.5485,19.1482,19.1935,3424633.0],["2001-08-30",19.1557,19.3748,18.4457,18.6043,5244703.0],["2001-08-31",18.5514,19.2766,18.5514,19.2086,4093969.0],["2001-09-04",18.9593,19.6769,18.8838,19.4201,5390167.0],["2001-09-05",19.2312,19.5183,18.9593,19.1557,4705626.0],["2001-09-06",18.8989,19.1859,18.3022,18.4986,6541206.0],["2001-09-07",18.204,18.4306,17.4864,18.2115,8813583.0],["2001-09-10",17.7508,18.1209,17.5619,17.8112,7357628.0],["2001-09-17",14.3517,15.8624,14.2384,14.5405,46866396.0],["2001-09-18",15.0995,15.107,13.4075,13.8985,23455449.0],["2001-09-19",13.7852,14.1251,12.6975,13.974,25406386.0],["2001-09-20",13.5208,13.8456,11.7079,12.8259,61903294.0],["2001-09-21",12.4633,13.7474,12.1007,13.4981,44317993.0],["2001-09-24",13.5963,13.974,13.2262,13.5208,24310086.0],["2001-09-25",13.5132,13.5661,13.0298,13.1884,16898327.0],["2001-09-26",13.5208,13.5283,13.0676,13.1733,14167359.0],["2001-09-27",13.0298,13.4377,12.9392,13.2564,7822605.0],["2001-09-28",13.5963,14.2006,13.415,14.0646,12816320.0],["2001-10-01",14.0646,14.2912,13.6114,13.6114,7872174.0],["2001-10-02",13.7096,14.3517,13.6719,14.3517,9593208.0],["2001-10-03",14.3517,15.1448,13.9816,15.039,13098226.0],["2001-10-04",15.0919,15.2808,14.5783,14.5783,13177699.0],["2001-10-05",14.9106,14.9182,14.2082,14.5027,9441967.0],["2001-10-08",14.5027,14.5858,13.906,14.1326,6043994.0],["2001-10-09",14.0118,14.4272,13.974,14.4272,6613178.0],["2001-10-10",14.2006,14.7142,14.0797,14.5783,6645920.0],["2001-10-11",14.8049,15.4771,14.7747,14.9937,13604663.0],["2001-10-12",14.6538,15.0239,14.4272,14.8124,8587228.0],["2001-10-15",14.4046,14.6387,14.2761,14.465,5495489.0],["2001-10-16",14.6538,14.7973,14.2384,14.4725,6478662.0],["2001-10-17",14.9106,15.0315,13.906,13.974,9042169.0],["2001-10-18",13.974,13.9891,13.4528,13.5208,6889002.0],["2001-10-19",13.5963,13.9664,13.5208,13.9664,6913127.0],["2001-10-22",13.7927,14.0949,13.6794,14.0118,8643386.0],["2001-10-23",14.2384,14.3139,13.8985,13.9891,6825646.0],["2001-10-24",14.0118,14.2384,13.8607,13.9287,5263457.0],["2001-10-25",13.619,14.4272,13.5963,14.3668,9178206.0],["2001-10-26",14.1628,14.6463,14.0042,14.1326,5991080.0],["2001-10-29",14.1251,14.2006,13.7096,13.7852,5995337.0],["2001-10-30",13.8607,14.2006,13.6039,13.7172,7849671.0],["2001-10-31",13.9362,14.3139,13.8229,14.042,5916776.0],["2001-11-01",14.0797,14.4197,13.9438,14.2233,5531678.0],["2001-11-02",14.3894,14.4272,14.1251,14.2535,6930563.0],["2001-11-05",14.5405,14.7294,14.3517,14.4725,7297922.0],["2001-11-06",14.0873,14.1628,13.8607,14.1628,11325494.0],["2001-11-07",13.974,14.0344,13.8078,13.9438,9948201.0],["2001-11-08",14.1251,14.7671,14.0118,14.2308,8400203.0],["2001-11-09",13.7474,14.4272,13.6341,14.3139,11350329.0],["2001-11-12",14.3517,14.3517,13.7474,14.1326,16017841.0],["2001-11-13",14.3139,14.7142,14.2837,14.4272,11777395.0],["2001-11-14",14.7671,14.9937,14.3894,14.5934,15731069.0],["2001-11-15",14.5405,15.4016,14.3517,15.3336,14154384.0],["2001-11-16",15.4847,16.1268,15.4092,15.6811,13948708.0],["2001-11-19",16.0512,16.3307,15.8775,16.2401,17443183.0],["2001-11-20",16.2023,16.5497,16.0512,16.0663,11897415.0],["2001-11-21",16.0739,16.1041,15.4167,15.7491,6352560.0],["2001-11-23",16.0512,16.0814,15.7491,15.8624,2975063.0],["2001-11-26",15.9757,16.24,15.8699,16.157,5084643.0],["2001-11-27",15.8624,16.089,15.7113,15.9152,7919919.0],["2001-11-28",15.8624,15.8624,15.2279,15.2657,6045819.0],["2001-11-29",15.4545,15.4771,14.9182,15.3034,7255651.0],["2001-11-30",15.4998,15.6735,15.2203,15.462,6914648.0],["2001-12-03",15.462,15.462,14.956,15.0844,7022605.0],["2001-12-04",15.1826,15.2203,14.7294,15.107,8421591.0],["2001-12-05",15.649,16.7177,15.5574,16.5269,13074202.0],["2001-12-06",16.7177,17.2674,16.4124,17.2063,12057881.0],["2001-12-07",17.1758,17.4811,16.9391,17.0612,8546680.0],["2001-12-10",16.7941,17.0612,16.2597,16.5116,7548099.0],["2001-12-11",16.5956,17.2903,16.5269,17.0994,10316371.0],["2001-12-12",17.0994,17.2445,16.8017,16.9773,7320628.0],["2001-12-13",16.7941,16.9238,16.2597,16.4887,8161581.0],["2001-12-14",16.2597,16.4048,15.5498,16.0078,9191485.0],["2001-12-17",16.2215,16.2521,15.7483,15.8704,6157425.0],["2001-12-18",16.0307,16.2063,15.8017,16.0078,12772022.0],["2001-12-19",15.9544,15.9544,15.5803,15.8017,9295895.0],["2001-12-20",15.8093,15.9925,15.6566,15.6872,6937760.0],["2001-12-21",15.8399,15.8704,15.649,15.7864,12465890.0],["2001-12-24",15.9925,15.9925,15.6032,15.7635,2785200.0],["2001-12-26",15.649,15.8704,15.649,15.7254,4271668.0],["2001-12-27",15.8399,16.0307,15.6948,16.0307,6157527.0],["2001-12-28",16.0307,16.1452,15.8857,15.9925,7469742.0],["2001-12-31",15.9925,16.2215,15.6872,15.817,7562696.0],["2002-01-02",15.9544,16.42,15.9009,16.3742,8711404.0],["2002-01-03",16.8704,16.9467,16.7177,16.8857,12440750.0],["2002-01-04",17.1605,17.3666,16.962,17.3284,9727927.0],["2002-01-07",17.5193,18.0155,17.4124,17.7483,13697719.0],["2002-01-08",17.7483,17.7483,17.2903,17.3971,6347086.0],["2002-01-09",17.4582,17.4735,16.5269,16.6414,9389458.0],["2002-01-10",16.962,17.0841,16.4887,17.0154,6213887.0],["2002-01-11",16.6796,17.0536,16.588,16.6948,5681906.0],["2002-01-14",16.4582,16.6414,16.1834,16.3131,6433654.0],["2002-01-15",16.3742,16.504,16.1681,16.3971,7068525.0],["2002-01-16",16.3971,16.4124,15.649,15.649,6977091.0],["2002-01-17",15.9162,16.2902,15.8475,16.2139,6574962.0],["2002-01-18",16.1834,16.2673,16.0307,16.1834,5676432.0],["2002-01-22",16.3361,16.3971,16.0231,16.1147,5556918.0],["2002-01-23",16.0765,16.4124,15.8857,16.3437,7454435.0],["2002-01-24",16.5651,16.7254,15.878,16.1834,7931678.0],["2002-01-25",16.3742,16.7177,16.2215,16.6261,5595438.0],["2002-01-28",17.2521,17.2521,16.6414,16.9009,5216320.0],["2002-01-29",16.9315,16.9773,16.046,16.6032,7704105.0],["2002-01-30",16.2215,16.6032,15.2826,16.336,10943740.0],["2002-01-31",16.336,16.9849,15.878,16.0765,10336847.0],["2002-02-01",17.1376,17.2521,16.6796,17.1376,15985707.0],["2002-02-04",17.1452,17.1452,16.5269,16.5498,7700355.0],["2002-02-05",16.4124,16.7788,16.3742,16.6414,6495489.0],["2002-02-06",16.5269,16.9086,16.1834,16.3513,6953573.0],["2002-02-07",16.5116,17.2445,16.4353,17.2139,10490725.0],["2002-02-08",17.2139,18.0078,17.046,17.8781,10158236.0],["2002-02-11",17.7559,18.3513,17.6414,18.2826,7725900.0],["2002-02-12",17.9391,18.0918,17.6719,17.8628,9804359.0],["2002-02-13",17.7483,18.3208,17.6109,18.2216,7262038.0],["2002-02-14",18.3208,18.6185,18.2826,18.504,6929346.0],["2002-02-15",18.4658,18.5498,18.1376,18.2445,6691232.0],["2002-02-19",18.0918,18.2368,17.4429,17.4506,7596351.0],["2002-02-20",17.7101,18.6567,17.5956,18.5727,10832438.0],["2002-02-21",18.3971,18.588,17.9926,18.1147,6379625.0],["2002-02-22",17.9315,18.5116,17.7635,18.0689,4360973.0],["2002-02-25",18.2597,18.6261,18.191,18.4887,6487988.0],["2002-02-26",18.6796,18.7788,18.0002,18.2368,6648657.0],["2002-02-27",18.359,18.7025,18.3208,18.5116,7924785.0],["2002-02-28",18.13,18.1376,17.4506,17.5574,15552357.0],["2002-03-01",17.5193,18.3208,17.4048,18.3132,9413482.0],["2002-03-04",18.3208,18.3208,17.7483,17.9849,9676736.0],["2002-03-05",17.9391,18.5193,17.8933,18.3513,11560872.0],["2002-03-06",18.3208,18.4429,18.1605,18.4353,9077141.0],["2002-03-07",18.4353,18.4353,17.9773,18.1376,7984693.0],["2002-03-08",18.3208,18.3971,17.8322,18.13,10421896.0],["2002-03-11",18.0155,18.3819,17.9391,18.2597,3669843.0],["2002-03-12",18.1834,18.2979,17.8933,18.0994,5884440.0],["2002-03-13",18.0994,18.2445,17.8246,17.9162,4123264.0],["2002-03-14",17.8551,17.9773,17.6948,17.9391,5966143.0],["2002-03-15",18.2979,18.6262,18.1681,18.5651,11480588.0],["2002-03-18",18.6872,19.0842,18.4658,18.7101,7752154.0],["2002-03-19",19.0231,19.0231,18.2903,18.5498,7498936.0],["2002-03-20",18.4353,18.6109,18.1834,18.3208,5090928.0],["2002-03-21",18.3208,18.3971,17.6948,18.0384,4549012.0],["2002-03-22",18.0536,18.1223,17.7559,17.9009,4039838.0],["2002-03-25",18.0918,18.0918,17.5956,17.7101,4639838.0],["2002-03-26",17.5956,18.0536,17.2903,17.4506,7751140.0],["2002-03-27",17.3819,17.5956,17.2903,17.4735,5331374.0],["2002-03-28",17.6719,17.7712,17.4506,17.6185,6052306.0],["2002-04-01",17.2903,17.5498,16.8704,17.4811,6293563.0],["2002-04-02",17.4048,17.4811,17.1758,17.3742,4508566.0],["2002-04-03",17.3742,17.3971,16.9467,17.1299,5709782.0],["2002-04-04",17.1299,17.3895,16.9849,17.2216,5067917.0],["2002-04-05",17.3361,18.0307,17.1834,17.7406,8132387.0],["2002-04-08",17.3666,17.6948,17.3513,17.649,5160872.0],["2002-04-09",17.7101,17.9162,17.5727,17.6109,4568677.0],["2002-04-10",17.9009,18.504,17.7483,18.359,10192904.0],["2002-04-11",18.2445,18.3895,17.7635,17.9162,7707146.0],["2002-04-12",17.9238,18.359,17.8628,18.3208,4891637.0],["2002-04-15",18.3208,18.3208,17.8933,18.046,4155195.0],["2002-04-16",18.3971,18.4277,18.1452,18.2445,5324480.0],["2002-04-17",18.3208,18.5116,18.1681,18.4048,6612671.0],["2002-04-18",18.42,18.6796,17.7483,18.6262,11072377.0],["2002-04-19",18.8933,19.2139,18.8933,19.046,16929143.0],["2002-04-22",19.0842,19.191,18.6872,18.733,5922960.0],["2002-04-23",18.8475,19.1605,18.5498,18.7025,5510086.0],["2002-04-24",18.8552,19.0842,18.7025,18.7178,6497010.0],["2002-04-25",18.5116,19.1987,18.0765,19.0842,9200710.0],["2002-04-26",18.7025,18.9849,18.1452,18.3971,11017233.0],["2002-04-29",18.2445,18.3132,17.3895,17.5727,6548606.0],["2002-04-30",17.5727,17.9391,17.3666,17.6948,7835580.0],["2002-05-01",17.8857,18.5498,17.5651,18.4506,8371515.0],["2002-05-02",18.6643,18.8552,18.1529,18.3437,5764116.0],["2002-05-03",18.1681,18.2903,17.6338,18.0155,4675621.0],["2002-05-06",17.8399,18.0002,17.4735,17.4735,4016523.0],["2002-05-07",17.4811,17.8094,17.3895,17.4735,5323061.0],["2002-05-08",17.5574,18.2445,17.5193,18.191,6028789.0],["2002-05-09",18.0155,18.1681,17.7559,17.9773,4736036.0],["2002-05-10",17.9773,17.9773,17.5956,17.6719,5033147.0],["2002-05-13",17.9009,18.0155,17.7559,17.9009,3536543.0],["2002-05-14",18.3208,18.6949,18.1681,18.6262,6098327.0],["2002-05-15",18.3971,19.0689,18.3895,18.7025,6484339.0],["2002-05-16",18.817,18.8704,18.5422,18.7254,4484440.0],["2002-05-17",18.5498,18.9849,18.5498,18.9697,4386214.0],["2002-05-20",18.7788,18.817,18.4429,18.6491,3584693.0],["2002-05-21",18.6872,18.7254,17.9696,18.1987,5971515.0],["2002-05-22",18.13,18.1681,17.6109,17.9009,6117182.0],["2002-05-23",18.0918,18.191,17.7864,18.191,6812772.0],["2002-05-24",18.2826,18.3055,17.8323,17.9849,3359047.0],["2002-05-28",18.1681,18.2445,17.9086,17.9696,4680385.0],["2002-05-29",17.9773,18.0536,17.4429,17.5956,6389863.0],["2002-05-30",17.3666,17.7864,17.2521,17.733,5042980.0],["2002-05-31",17.5574,17.878,17.4048,17.4887,5917486.0],["2002-06-03",17.5574,17.8322,17.0231,17.1757,7060517.0],["2002-06-04",16.9849,17.1376,16.7864,16.9773,9560365.0],["2002-06-05",16.9773,17.3055,16.817,16.8857,6857679.0],["2002-06-06",17.0994,17.0994,16.4429,16.5651,5631728.0],["2002-06-07",16.2215,16.6567,16.107,16.5269,7702585.0],["2002-06-10",16.6032,17.0154,16.4506,16.7788,5431424.0],["2002-06-11",16.7941,17.0765,16.3895,16.4735,6667309.0],["2002-06-12",16.4429,16.5269,15.2673,16.1452,11379524.0],["2002-06-13",16.0307,16.1681,15.8704,16.0612,6980030.0],["2002-06-14",15.649,16.1834,15.0383,16.0536,6869235.0],["2002-06-17",16.0307,16.6261,15.9162,16.4353,5371110.0],["2002-06-18",16.6032,16.9391,16.4277,16.7559,5546984.0],["2002-06-19",16.2215,16.3742,15.8399,15.9238,8544653.0],["2002-06-20",15.8399,15.8475,14.878,14.9315,11775570.0],["2002-06-21",14.733,14.9162,14.6185,14.6948,13331475.0],["2002-06-24",14.6948,14.8856,14.3513,14.504,14242271.0],["2002-06-25",15.0002,15.0002,14.6414,14.6795,8696097.0],["2002-06-26",14.2368,14.649,14.1986,14.5192,9995641.0],["2002-06-27",14.8093,14.8093,14.0841,14.5421,12781450.0],["2002-06-28",14.3513,14.4887,14.1147,14.4276,14430005.0],["2002-07-01",14.4276,14.5727,13.9238,14.0154,7887886.0],["2002-07-02",13.8704,14.275,13.4353,14.1223,11426153.0],["2002-07-03",14.1223,14.5116,14.023,14.4658,6261531.0],["2002-07-05",14.5803,15.2673,14.5421,15.107,3883629.0],["2002-07-08",14.962,15.107,14.3895,14.504,6650076.0],["2002-07-09",14.504,14.7864,14.2673,14.3208,6657172.0],["2002-07-10",14.3895,14.5803,13.8398,13.962,6413279.0],["2002-07-11",13.7406,14.275,13.5956,14.275,8003852.0],["2002-07-12",13.9696,14.4505,13.7406,14.0841,6087886.0],["2002-07-15",13.7788,13.9391,13.191,13.7253,9406792.0],["2002-07-16",13.1681,13.8398,13.1299,13.4734,9288089.0],["2002-07-17",13.7788,13.9391,13.5116,13.8475,7670755.0],["2002-07-18",13.7406,13.8551,13.3971,13.4811,5592296.0],["2002-07-19",12.9925,13.1299,12.4963,12.7024,10934921.0],["2002-07-22",12.6337,12.7864,11.9543,12.1375,13551850.0],["2002-07-23",12.1757,12.4429,11.7024,11.9314,14082919.0],["2002-07-24",11.565,12.6795,11.3742,12.5345,13194627.0],["2002-07-25",12.5421,12.9772,11.8322,12.6185,10289103.0],["2002-07-26",12.4429,12.8475,12.1604,12.2139,7683832.0],["2002-07-29",12.5956,13.3208,12.4581,13.2444,10302686.0],["2002-07-30",13.2444,13.5421,12.7101,13.3131,8972022.0],["2002-07-31",13.4353,13.5345,12.9772,13.5345,7819361.0],["2002-08-01",13.3131,13.3971,12.8246,12.8475,8656868.0],["2002-08-02",11.5726,11.6871,11.3742,11.6871,30988140.0],["2002-08-05",11.4963,11.565,10.5726,10.8932,15891536.0],["2002-08-06",11.2215,11.4276,10.9238,10.9772,12413077.0],["2002-08-07",11.107,11.2215,10.4963,10.6108,14050279.0],["2002-08-08",10.649,11.336,10.2902,11.0688,19417537.0],["2002-08-09",10.9543,11.1833,10.6871,11.1833,10839027.0],["2002-08-12",11.1452,11.1528,10.649,10.8627,9579017.0],["2002-08-13",10.6871,10.7635,10.4963,10.5116,14143234.0],["2002-08-14",10.5345,11.1299,10.3207,11.0688,16333300.0],["2002-08-15",11.0688,11.6261,11.0536,11.565,15124987.0],["2002-08-16",11.7558,12.3818,11.5116,12.107,14678155.0],["2002-08-19",12.3665,12.8551,12.2139,12.7101,13068626.0],["2002-08-20",12.7101,12.7788,12.3818,12.5574,7776381.0],["2002-08-21",12.6719,12.9238,12.565,12.9009,8487278.0],["2002-08-22",12.9162,13.3207,12.8246,13.2597,7196553.0],["2002-08-23",13.0154,13.1223,12.4047,12.8475,7131171.0],["2002-08-26",12.8475,12.8856,12.3742,12.7253,7192195.0],["2002-08-27",12.7559,12.8627,12.1604,12.2139,9179219.0],["2002-08-28",12.1757,12.1757,11.6413,11.7558,7677648.0],["2002-08-29",11.5268,12.191,11.3436,12.0383,8817537.0],["2002-08-30",12.0612,12.1757,11.8475,11.9696,4173137.0],["2002-09-03",11.8933,11.8933,11.1986,11.2444,9282311.0],["2002-09-04",11.4352,11.6261,11.2444,11.481,6633046.0],["2002-09-05",11.481,11.481,11.0994,11.2673,5573948.0],["2002-09-06",11.4276,11.8475,11.3818,11.7253,6241865.0],["2002-09-09",11.7024,12.3665,11.4887,12.1375,7240649.0],["2002-09-10",12.1375,12.4581,12.0459,12.4047,6856969.0],["2002-09-11",12.5192,12.7024,12.2902,12.3513,3750735.0],["2002-09-12",12.2902,12.2902,11.7329,11.8322,5731069.0],["2002-09-13",11.8322,12.0307,11.6261,11.8322,6623315.0],["2002-09-16",11.8322,12.1452,11.7024,12.0765,6129143.0],["2002-09-17",12.3055,12.4047,12.023,12.1986,7342727.0],["2002-09-18",11.9543,12.2139,11.7253,12.0154,8553371.0],["2002-09-19",11.6413,11.8245,11.3055,11.3055,6633147.0],["2002-09-20",11.4123,11.6719,11.336,11.6337,10048150.0],["2002-09-23",11.3742,11.565,11.2215,11.5039,7283021.0],["2002-09-24",11.1833,11.6032,11.1375,11.2597,12966447.0],["2002-09-25",11.5268,11.8322,11.2291,11.7788,8045210.0],["2002-09-26",11.8093,12.1986,11.6337,12.1375,8749417.0],["2002-09-27",12.023,12.1375,11.565,11.6337,11017841.0],["2002-09-30",11.4887,11.7482,11.1452,11.5574,11420679.0],["2002-10-01",11.6413,12.0612,11.4658,11.9849,11155702.0],["2002-10-02",11.9849,12.7482,11.8551,12.4047,15243588.0],["2002-10-03",12.6337,12.7101,12.0688,12.2139,13382463.0],["2002-10-04",12.252,12.3665,11.2673,11.4887,14939483.0],["2002-10-07",11.4887,11.7558,10.7635,10.794,12637101.0],["2002-10-08",10.8016,11.4123,10.6108,11.1833,11847238.0],["2002-10-09",10.9314,11.2139,10.6871,10.8398,7981551.0],["2002-10-10",10.9161,11.7787,10.6795,11.6184,9242777.0],["2002-10-11",12.0994,12.3284,11.8398,12.2139,8960061.0],["2002-10-14",11.7177,12.3894,11.71,12.2749,8011252.0],["2002-10-15",12.5192,12.7864,12.2978,12.7864,11610340.0],["2002-10-16",12.5192,12.7253,12.2597,12.5192,8257070.0],["2002-10-17",12.7864,12.9009,12.5956,12.7864,7907957.0],["2002-10-18",12.4047,12.8017,12.1452,12.7864,8332894.0],["2002-10-21",12.7864,13.2826,12.6108,13.2673,8857780.0],["2002-10-22",13.1299,13.3513,12.7024,13.0612,8430005.0],["2002-10-23",12.9772,13.7024,12.9238,13.5879,12747491.0],["2002-10-24",13.7024,13.8246,13.0765,13.2826,12050887.0],["2002-10-25",13.2444,13.7635,13.0917,13.7253,7019868.0],["2002-10-28",13.7406,13.8551,13.1299,13.2673,8036695.0],["2002-10-29",13.0765,13.2902,12.6108,12.7864,8377395.0],["2002-10-30",12.7864,13.0383,12.7101,12.8475,6102078.0],["2002-10-31",12.7788,12.8475,12.6108,12.7482,7432641.0],["2002-11-01",12.7864,13.0536,12.6185,13.0001,6311607.0],["2002-11-04",13.8551,14.191,13.6185,13.7788,12663153.0],["2002-11-05",13.8933,14.3131,13.8398,14.2215,8014901.0],["2002-11-06",14.275,14.4963,13.8093,14.3971,10419868.0],["2002-11-07",14.275,14.3895,13.7024,13.9391,9328434.0],["2002-11-08",13.023,13.733,13.023,13.4963,10702484.0],["2002-11-11",13.4353,13.5116,13.0536,13.2597,4547998.0],["2002-11-12",13.2597,13.5574,13.1528,13.3971,5589660.0],["2002-11-13",13.3894,13.7406,13.023,13.6643,6782159.0],["2002-11-14",13.878,13.962,13.6948,13.8322,5738875.0],["2002-11-15",13.9314,14.2673,13.7024,14.1452,5953269.0],["2002-11-18",14.2368,14.42,13.9467,13.9772,5334212.0],["2002-11-19",13.8933,14.0918,13.7406,13.878,4764927.0],["2002-11-20",13.7406,14.2215,13.6872,14.1605,5151546.0],["2002-11-21",14.1605,15.0002,14.0841,14.9238,9089610.0],["2002-11-22",14.9238,15.1147,14.4658,14.9086,8549924.0],["2002-11-25",14.9238,15.3437,14.8322,14.9925,7328839.0],["2002-11-26",14.5421,14.8246,14.4047,14.5116,6910897.0],["2002-11-27",14.8475,15.42,14.7482,15.1834,7174151.0],["2002-11-29",15.0765,15.3818,15.0765,15.1299,3941814.0],["2002-12-02",15.191,15.4505,14.6185,14.8017,8459402.0],["2002-12-03",14.504,14.5727,14.0841,14.1528,7300456.0],["2002-12-04",13.3131,13.6643,12.8627,13.4963,17365433.0],["2002-12-05",13.5345,13.5879,13.2062,13.4658,6465585.0],["2002-12-06",13.1681,13.3131,12.8627,13.107,9730056.0],["2002-12-09",13.0765,13.1528,12.8017,12.8627,6268221.0],["2002-12-10",12.7101,13.1146,12.5956,13.0078,9682717.0],["2002-12-11",12.8686,13.2551,12.8455,13.031,5457375.0],["2002-12-12",12.9227,13.1778,12.7836,13.0387,5727217.0],["2002-12-13",12.7682,12.9459,12.6754,12.7682,6079169.0],["2002-12-16",12.8686,13.1778,12.7914,13.0464,5966548.0],["2002-12-17",13.0232,13.3247,12.9537,13.1623,5401723.0],["2002-12-18",13.1701,13.1701,12.6754,12.7759,7355601.0],["2002-12-19",12.6909,12.8686,12.3585,12.5208,7231424.0],["2002-12-20",12.7914,12.9073,12.5286,12.7218,7646224.0],["2002-12-23",12.7527,13.116,12.7295,12.8532,5789762.0],["2002-12-24",12.5981,12.8609,12.5981,12.6832,2394627.0],["2002-12-26",12.7141,13.1005,12.7141,12.7991,4174557.0],["2002-12-27",12.6754,12.8841,12.3199,12.374,5561885.0],["2002-12-30",12.1035,12.4126,11.9798,12.3972,7651090.0],["2002-12-31",12.3276,12.7141,12.2271,12.6059,6074404.0],["2003-01-02",12.9846,13.4329,12.8145,13.3401,10537050.0],["2003-01-03",13.3401,13.487,13.201,13.4174,4636695.0],["2003-01-06",13.5024,14.1362,13.487,14.1053,7952661.0],["2003-01-07",14.0666,14.198,13.9121,13.9507,6151140.0],["2003-01-08",13.9584,13.9584,13.5797,13.6647,6415408.0],["2003-01-09",13.7575,14.1439,13.7266,13.9739,7355195.0],["2003-01-10",13.9739,14.2676,13.8734,14.028,6770096.0],["2003-01-13",14.2212,14.3294,14.028,14.1439,5743234.0],["2003-01-14",14.028,14.3062,13.9971,14.2753,5470147.0],["2003-01-15",14.1439,14.2599,13.742,13.9043,7518297.0],["2003-01-16",14.0666,14.2521,13.8348,13.9507,6179017.0],["2003-01-17",13.9507,14.1285,13.6879,13.7575,6718905.0],["2003-01-21",13.9121,13.9816,13.2319,13.2551,6457172.0],["2003-01-22",13.2551,13.6338,13.1701,13.3865,6217233.0],["2003-01-23",13.3865,13.7575,13.2628,13.6647,4474709.0],["2003-01-24",13.6029,13.6029,12.8841,13.2165,8227876.0],["2003-01-27",13.0619,13.1314,12.7373,12.9459,8106031.0],["2003-01-28",12.9846,13.1237,12.8145,13.0232,6468626.0],["2003-01-29",13.031,13.3942,12.6368,13.1855,6990167.0],["2003-01-30",13.1855,13.1855,12.5595,12.6368,7051495.0],["2003-01-31",12.9846,13.6647,12.9537,13.5256,12429498.0],["2003-02-03",13.6493,13.7575,13.3788,13.487,6312620.0],["2003-02-04",13.2396,13.286,12.9382,13.0619,5598479.0],["2003-02-05",13.1778,13.3633,12.8377,13.0619,5880284.0],["2003-02-06",13.0619,13.2165,12.83,13.1392,5118905.0],["2003-02-07",12.9073,13.1237,12.5827,12.6368,6867511.0],["2003-02-10",12.6213,12.7836,12.4281,12.7218,6213279.0],["2003-02-11",12.7527,12.9846,12.5827,12.7373,6270046.0],["2003-02-12",12.5749,12.7373,12.3199,12.5981,6505018.0],["2003-02-13",12.4822,12.6059,12.2735,12.4667,7127116.0],["2003-02-14",12.3276,12.9305,12.3199,12.9305,5402838.0],["2003-02-18",13.0232,13.371,12.9614,13.371,5771921.0],["2003-02-19",13.3324,13.3324,12.8532,13.0232,4336036.0],["2003-02-20",12.9614,13.1546,12.8686,13.0232,4930664.0],["2003-02-21",13.1314,13.371,12.7759,13.1546,6575063.0],["2003-02-24",13.0464,13.0928,12.7914,12.8377,5079067.0],["2003-02-25",12.5981,13.0155,12.3508,12.9537,7551951.0],["2003-02-26",12.83,12.9923,12.7063,12.8841,5610238.0],["2003-02-27",12.9073,13.0851,12.6445,12.7527,8509985.0],["2003-02-28",12.9459,13.2164,12.8532,13.1855,11207907.0],["2003-03-03",13.2164,13.286,12.9073,12.9846,5823112.0],["2003-03-04",12.9846,12.9846,12.3663,12.4049,10950127.0],["2003-03-05",12.2117,12.4281,12.1344,12.3199,10247035.0],["2003-03-06",12.204,12.2812,11.9876,12.1035,7593208.0],["2003-03-07",11.9103,12.173,11.8252,12.1499,9773137.0],["2003-03-10",11.9798,12.0417,11.6707,11.7325,6010441.0],["2003-03-11",11.8407,11.918,11.5238,11.6088,7511303.0],["2003-03-12",11.6011,11.7789,11.4697,11.7325,6848251.0],["2003-03-13",11.9025,12.6368,11.8407,12.5208,9527927.0],["2003-03-14",12.5827,12.7682,12.4049,12.6909,8423315.0],["2003-03-17",12.5131,13.2164,12.3895,13.1469,9675520.0],["2003-03-18",13.1469,13.2783,12.6832,12.8145,8201723.0],["2003-03-19",12.8686,13.1392,12.6754,13.116,9075418.0],["2003-03-20",12.8068,13.3092,12.5595,13.2474,11861024.0],["2003-03-21",13.4715,14.484,13.3633,14.484,16745160.0],["2003-03-24",13.8425,13.9198,13.3865,13.4483,13094374.0],["2003-03-25",13.5179,13.9043,13.1005,13.6725,8780740.0],["2003-03-26",13.7961,13.8425,13.4792,13.6261,9531171.0],["2003-03-27",13.4097,13.7343,13.2164,13.5874,9653725.0],["2003-03-28",13.5874,13.8116,13.4251,13.6725,7973644.0],["2003-03-31",13.371,13.371,13.0541,13.1546,7778307.0],["2003-04-01",13.1546,13.3324,13.1005,13.2242,8339787.0],["2003-04-02",13.4174,13.9507,13.4174,13.8966,9324683.0],["2003-04-03",13.912,13.9662,13.6183,13.6415,7759655.0],["2003-04-04",13.6029,13.7266,13.2164,13.4792,8710492.0],["2003-04-07",13.9121,14.1439,13.5797,13.7111,6927724.0],["2003-04-08",13.7111,13.7266,13.0773,13.2396,24300355.0],["2003-04-09",13.2937,13.4329,13.1933,13.2165,21106741.0],["2003-04-10",13.2937,13.4174,13.1392,13.4019,7288089.0],["2003-04-11",13.5256,13.8889,13.5256,13.7884,12927826.0],["2003-04-14",13.6029,14.1053,13.5797,14.0666,9727522.0],["2003-04-15",13.9507,14.1671,13.8348,14.1516,8181652.0],["2003-04-16",14.1517,14.2135,13.8502,13.9043,8687785.0],["2003-04-17",13.9043,14.2289,13.8734,14.2212,5776280.0],["2003-04-21",14.2212,14.3371,14.0203,14.2599,6378713.0],["2003-04-22",14.1053,14.6849,14.0434,14.5845,9817131.0],["2003-04-23",14.5458,14.9014,14.4995,14.8704,9211151.0],["2003-04-24",14.6463,14.6772,14.2599,14.4144,6331678.0],["2003-04-25",14.4531,14.4763,13.9121,14.0357,7079878.0],["2003-04-28",14.1207,14.3294,14.0898,14.2599,7195540.0],["2003-04-29",14.3294,14.5304,14.0589,14.1671,7337456.0],["2003-04-30",14.2212,14.4531,14.0434,14.4222,8598175.0],["2003-05-01",14.4531,14.569,14.3371,14.4685,7917689.0],["2003-05-02",14.4685,14.6772,13.6802,14.5999,11942828.0],["2003-05-05",14.5999,14.5999,14.2367,14.2908,7730360.0],["2003-05-06",14.2908,14.4453,14.1594,14.2676,9109275.0],["2003-05-07",14.2676,14.3603,14.0898,14.1903,6549417.0],["2003-05-08",14.113,14.2212,13.9507,14.0434,7184187.0],["2003-05-09",14.1053,14.4531,14.0048,14.4222,7044298.0],["2003-05-12",14.4222,14.7468,14.1748,14.7159,7224633.0],["2003-05-13",14.484,14.5304,14.2599,14.2985,8581652.0],["2003-05-14",14.4995,14.4995,14.028,14.1439,9387126.0],["2003-05-15",14.2058,14.2908,14.0975,14.2676,6893969.0],["2003-05-16",14.0898,14.2985,14.0898,14.2521,7268018.0],["2003-05-19",14.1053,14.1053,13.7343,13.7729,7527623.0],["2003-05-20",13.8348,13.9893,13.6106,13.7961,8135124.0],["2003-05-21",14.1439,14.1826,13.487,13.8193,8923467.0],["2003-05-22",13.8734,14.2058,13.8502,14.0048,10425748.0],["2003-05-23",14.1053,14.1826,14.0666,14.0975,6126508.0],["2003-05-27",14.0357,14.6386,14.028,14.5845,11726609.0],["2003-05-28",14.6849,15.0868,14.6077,15.025,14963507.0],["2003-05-29",15.3419,15.3419,14.8241,14.9014,12741105.0],["2003-05-30",14.9555,15.3187,14.9168,15.1873,8098733.0],["2003-06-02",15.3805,15.597,15.3187,15.5119,15864977.0],["2003-06-03",15.4578,15.5274,15.195,15.2723,8664572.0],["2003-06-04",15.4578,16.138,15.4578,16.022,14953877.0],["2003-06-05",15.8443,16.3003,15.7747,16.1844,10848758.0],["2003-06-06",16.2694,16.6558,16.2694,16.4471,14813786.0],["2003-06-09",16.424,16.4471,15.5351,15.7052,11444501.0],["2003-06-10",15.8984,16.0066,15.8056,15.937,6301774.0],["2003-06-11",16.1148,16.1148,15.3419,16.0762,6575874.0],["2003-06-12",16.0375,16.1534,15.6897,16.0762,8596351.0],["2003-06-13",16.1921,16.1998,15.566,15.7283,7049164.0],["2003-06-16",15.7206,16.0607,15.6742,15.9757,7311809.0],["2003-06-17",16.2153,16.4085,15.9757,16.3389,9026964.0],["2003-06-18",16.2307,16.2616,15.8134,15.9293,9641054.0],["2003-06-19",15.9834,15.9911,15.4733,15.5274,8315864.0],["2003-06-20",15.7593,15.8675,15.5892,15.7129,10062139.0],["2003-06-23",15.597,15.7129,15.1796,15.3496,8795844.0],["2003-06-24",15.3496,15.4037,15.0637,15.1719,7900456.0],["2003-06-25",15.2337,15.2646,14.6849,14.77,13572529.0],["2003-06-26",14.7932,15.0482,14.569,14.9941,8247745.0],["2003-06-27",15.11,15.2105,14.8627,14.9477,6626457.0],["2003-06-30",15.4578,15.5892,15.1023,15.2646,14831424.0],["2003-07-01",15.2723,15.4115,14.9941,15.3728,8451698.0],["2003-07-02",15.4578,15.6742,15.3496,15.6201,9345971.0],["2003-07-03",15.4269,15.8984,15.4037,15.5119,5196858.0],["2003-07-07",15.6511,15.9989,15.6124,15.9061,6851901.0],["2003-07-08",15.6665,16.2848,15.6665,15.9216,12726913.0],["2003-07-09",15.8211,16.3312,15.7979,16.1689,9985808.0],["2003-07-10",15.9293,16.053,15.7747,15.8907,7509782.0],["2003-07-11",15.8907,16.138,15.8907,16.1071,5254840.0],["2003-07-14",16.1921,16.6558,16.1921,16.4703,10427167.0],["2003-07-15",16.6945,16.7099,16.3698,16.5012,10918196.0],["2003-07-16",16.5708,16.5785,16.2153,16.2694,6858084.0],["2003-07-17",16.2694,16.3467,16.0066,16.0916,5902585.0],["2003-07-18",16.2075,16.2694,16.0298,16.2385,5585099.0],["2003-07-21",16.0762,16.1071,15.6588,15.7747,6987329.0],["2003-07-22",15.8443,16.2616,15.7283,16.0916,7360061.0],["2003-07-23",16.0993,16.1689,15.6897,15.9293,5912114.0],["2003-07-24",16.1148,16.4162,15.9679,16.1148,7500152.0],["2003-07-25",16.2075,16.4858,16.0839,16.4549,7739483.0],["2003-07-28",16.7718,17.135,16.7176,16.9341,13584085.0],["2003-07-29",16.9959,17.1814,16.8645,17.0423,8500558.0],["2003-07-30",17.0423,17.0886,16.7177,16.764,7952661.0],["2003-07-31",17.0036,17.0886,16.7717,16.9418,8677851.0],["2003-08-01",17.2973,18.3948,17.2973,17.4055,15771313.0],["2003-08-04",17.305,17.4287,16.8722,17.0886,8144247.0],["2003-08-05",17.0809,17.0809,16.6249,16.6558,6802027.0],["2003-08-06",16.6558,16.8104,16.4781,16.5476,7036695.0],["2003-08-07",16.6249,16.849,16.5012,16.7331,7010542.0],["2003-08-08",16.7872,16.8877,16.6713,16.88,5926812.0],["2003-08-11",16.88,17.0732,16.849,17.0423,6715155.0],["2003-08-12",17.0577,17.3823,17.0036,17.3514,6959858.0],["2003-08-13",17.3823,17.421,17.1582,17.3901,5716067.0],["2003-08-14",17.3901,17.5369,17.1427,17.4364,6424227.0],["2003-08-15",17.4905,17.4905,17.2741,17.3514,3035175.0],["2003-08-18",17.3746,17.4133,17.2896,17.3128,7268221.0],["2003-08-19",17.3128,17.3514,16.965,17.1814,8053117.0],["2003-08-20",16.849,17.0732,16.8181,16.9882,7175367.0],["2003-08-21",16.9804,17.0114,16.5708,16.6945,13794323.0],["2003-08-22",16.8104,16.849,16.4703,16.5476,9761987.0],["2003-08-25",16.3853,16.4858,16.308,16.424,6173036.0],["2003-08-26",16.3312,16.4162,16.1148,16.1148,11138875.0],["2003-08-27",16.1225,16.1844,15.9525,16.0143,10698733.0],["2003-08-28",16.0761,16.0993,15.5738,15.6897,16045616.0],["2003-08-29",15.7052,15.9989,15.6279,15.8443,9273087.0],["2003-09-02",16.022,16.2616,15.8907,16.1921,12159655.0],["2003-09-03",16.3853,16.594,16.0993,16.4781,11591485.0],["2003-09-04",16.3698,16.6094,16.3621,16.5863,8392803.0],["2003-09-05",16.5631,16.6481,16.3312,16.3776,7580030.0],["2003-09-08",16.3235,16.5399,16.2153,16.509,6990877.0],["2003-09-09",16.1921,16.393,16.1766,16.3699,6559047.0],["2003-09-10",16.1303,16.1844,15.8134,15.9216,9731982.0],["2003-09-11",15.8907,16.0684,15.8288,15.9834,6545565.0],["2003-09-12",15.7902,15.7979,15.5119,15.6433,9369894.0],["2003-09-15",15.4578,15.8056,15.4578,15.5351,11565940.0],["2003-09-16",15.6124,15.8443,15.4965,15.7979,11421186.0],["2003-09-17",15.7361,15.8829,15.6124,15.6665,7859503.0],["2003-09-18",15.6897,15.8056,15.5274,15.8056,7964420.0],["2003-09-19",15.7283,15.8443,15.6201,15.8288,8937050.0],["2003-09-22",15.5738,15.6356,15.3574,15.4656,10300456.0],["2003-09-23",15.5506,15.6897,15.4733,15.6124,8871769.0],["2003-09-24",15.5583,15.5815,15.2878,15.311,9742828.0],["2003-09-25",15.7052,15.9602,15.5738,15.6974,14077243.0],["2003-09-26",15.7129,15.767,15.4347,15.5197,7967866.0],["2003-09-29",15.4733,15.6897,15.3342,15.6742,7068829.0],["2003-09-30",15.5738,15.8288,15.3496,15.5892,12520730.0],["2003-10-01",15.7825,16.1148,15.7361,16.0993,11393715.0],["2003-10-02",16.0993,16.2307,15.9679,16.1844,7591586.0],["2003-10-03",16.4626,16.7331,16.424,16.4471,10505119.0],["2003-10-06",16.424,16.5399,16.2385,16.3776,4998074.0],["2003-10-07",16.2848,16.6867,16.2385,16.6635,8213381.0],["2003-10-08",16.7177,16.7563,16.4703,16.5863,5638723.0],["2003-10-09",16.965,17.0732,16.6558,16.9109,10137456.0],["2003-10-10",16.6945,16.849,16.6404,16.7408,5989965.0],["2003-10-13",16.8104,16.9109,16.5244,16.6172,7424531.0],["2003-10-14",16.5863,17.05,16.5476,16.965,7372631.0],["2003-10-15",16.965,17.0036,16.7331,16.8104,6542423.0],["2003-10-16",16.7331,16.9572,16.7331,16.9263,4460010.0],["2003-10-17",16.9882,16.9959,16.6404,16.679,5574455.0],["2003-10-20",16.7717,16.7795,16.5244,16.6558,4933604.0],["2003-10-21",16.7718,16.9263,16.6249,16.8413,6410137.0],["2003-10-22",16.7718,16.9109,16.6326,16.7099,5749012.0],["2003-10-23",16.7099,16.8877,16.6326,16.8877,4655651.0],["2003-10-24",16.8877,16.8877,16.6249,16.849,4698733.0],["2003-10-27",16.88,17.2587,16.8645,17.1118,7804257.0],["2003-10-28",17.2355,17.4673,17.1582,17.421,9312418.0],["2003-10-29",17.421,17.6529,17.2587,17.5987,6549924.0],["2003-10-30",17.6606,17.7379,17.3128,17.6838,6243893.0],["2003-10-31",17.6606,17.6838,17.3128,17.4983,5981855.0],["2003-11-03",17.6606,17.7688,17.5446,17.7147,6611556.0],["2003-11-04",17.6219,17.7765,17.4596,17.5833,6046731.0],["2003-11-05",17.5833,17.8306,17.4674,17.792,5678054.0],["2003-11-06",17.6992,18.1166,17.3901,18.0857,7442169.0],["2003-11-07",18.1243,18.3639,18.0007,18.0857,7917892.0],["2003-11-10",18.0084,18.0934,17.8538,17.8924,4089103.0],["2003-11-11",17.8152,17.9465,17.7842,17.8693,3679372.0],["2003-11-12",17.8693,18.0702,17.7997,18.0393,6573036.0],["2003-11-13",18.0857,18.1089,17.9543,18.0238,6271566.0],["2003-11-14",17.9852,18.0702,17.7147,17.8306,4850177.0],["2003-11-17",17.6297,17.8924,17.506,17.7997,7606183.0],["2003-11-18",17.8924,17.8924,17.3823,17.4055,8180537.0],["2003-11-19",17.5833,17.6838,17.4596,17.6142,5800101.0],["2003-11-20",17.4442,17.8383,17.4442,17.5292,8093158.0],["2003-11-21",17.5756,17.6065,17.2973,17.4519,10379118.0],["2003-11-24",17.4828,17.6606,17.4287,17.6451,7255651.0],["2003-11-25",17.6219,17.962,17.5601,17.7688,5698632.0],["2003-11-26",17.9311,17.9311,17.6992,17.8383,4756817.0],["2003-11-28",17.8306,17.8847,17.7842,17.8461,1977192.0],["2003-12-01",17.8461,18.0393,17.7456,17.9079,12497314.0],["2003-12-02",17.6606,17.8152,17.3437,17.4519,14352357.0],["2003-12-03",17.4364,17.4674,16.8413,16.8877,17242271.0],["2003-12-04",17.0113,17.1582,16.9263,17.1582,10830816.0],["2003-12-05",17.0036,17.0268,16.6635,16.7486,9604967.0],["2003-12-08",16.6945,16.8413,16.6945,16.8259,6726812.0],["2003-12-09",16.9882,17.2741,16.9418,17.2355,13539179.0],["2003-12-10",17.2823,17.7192,17.1887,17.4852,13185302.0],["2003-12-11",17.4618,17.7192,17.3759,17.6724,7582565.0],["2003-12-12",17.6646,17.8753,17.61,17.8051,6287988.0],["2003-12-15",17.9299,18.0079,17.6802,17.8129,7824633.0],["2003-12-16",17.8597,17.9845,17.8285,17.9065,5938571.0],["2003-12-17",17.8519,17.8987,17.7036,17.8987,4612975.0],["2003-12-18",17.8987,18.0859,17.8441,18.0547,4434769.0],["2003-12-19",17.6958,18.1484,17.6958,18.125,9114344.0],["2003-12-22",18.0001,18.2966,17.9065,18.2966,7836189.0],["2003-12-23",18.2186,18.3278,18.1484,18.3044,5654131.0],["2003-12-24",18.203,18.2966,18.1484,18.2342,4251191.0],["2003-12-26",18.2342,18.3044,18.0625,18.1094,2650684.0],["2003-12-29",18.0703,18.3356,18.0703,18.32,4672478.0],["2003-12-30",18.281,18.3824,18.1484,18.1796,4090826.0],["2003-12-31",18.1874,18.2966,18.0937,18.203,4741206.0],["2004-01-02",18.3278,18.6633,18.3044,18.4683,6756006.0],["2004-01-05",18.4683,18.8818,18.4215,18.835,10508667.0],["2004-01-06",18.7257,18.9364,18.7257,18.8818,9587937.0],["2004-01-07",19.1003,19.2251,18.9286,19.1939,9880791.0],["2004-01-08",19.1939,19.4904,19.1549,19.4748,9703092.0],["2004-01-09",19.3109,19.4982,19.2797,19.4045,7512215.0],["2004-01-12",19.3343,19.467,19.1939,19.4124,6523974.0],["2004-01-13",19.3577,19.4982,19.1939,19.2563,11992803.0],["2004-01-14",19.4124,19.5294,19.2641,19.428,13034871.0],["2004-01-15",19.4514,19.5684,19.2797,19.3655,9030309.0],["2004-01-16",19.4514,19.4592,19.3265,19.3889,8133401.0],["2004-01-20",19.3499,19.3811,18.9676,19.0925,9000304.0],["2004-01-21",18.9676,19.1939,18.9286,19.1783,7283933.0],["2004-01-22",19.1783,19.3421,19.1003,19.2719,4894273.0],["2004-01-23",19.2719,19.3811,18.5307,18.7648,10101673.0],["2004-01-26",18.6633,19.069,18.6633,19.0378,6054638.0],["2004-01-27",19.0612,19.1003,18.7804,18.8506,4783071.0],["2004-01-28",18.7804,18.8272,18.3434,18.4683,7406488.0],["2004-01-29",18.5697,19.2329,17.9299,19.0769,15629194.0],["2004-01-30",18.5073,18.8662,18.4917,18.7257,17266092.0],["2004-02-02",18.5697,18.7492,18.4137,18.5697,9368779.0],["2004-02-03",18.281,18.6321,18.0235,18.1484,10141510.0],["2004-02-04",17.9923,18.5073,17.9845,18.0938,9086163.0],["2004-02-05",18.1796,18.3512,18.0547,18.1016,7445413.0],["2004-02-06",18.0235,18.359,17.8675,18.2186,10139280.0],["2004-02-09",18.2186,18.7101,18.164,18.5463,10452712.0],["2004-02-10",18.6087,18.9598,18.5307,18.7882,7386721.0],["2004-02-11",21.7843,21.8467,21.2771,21.5346,116588748.0],["2004-02-12",21.8077,22.1666,21.5424,21.8467,58656462.0],["2004-02-13",21.5346,21.6516,20.9494,21.004,43279372.0],["2004-02-17",21.3786,21.4644,20.6685,20.9884,28662443.0],["2004-02-18",20.9104,20.9572,20.7232,20.8402,11731272.0],["2004-02-19",21.0665,21.1055,20.8324,21.0665,9971617.0],["2004-02-20",21.0587,21.0587,20.5905,20.7154,13148606.0],["2004-02-23",20.7154,20.8714,20.3018,20.8714,13657273.0],["2004-02-24",20.5905,20.6217,20.1302,20.255,15822301.0],["2004-02-25",20.2862,20.5905,20.216,20.5203,12067005.0],["2004-02-26",20.7154,21.0509,20.6217,20.8558,11430512.0],["2004-02-27",20.9728,20.9728,20.6919,20.6997,9962088.0],["2004-03-01",20.9104,21.0977,20.7856,20.965,10602534.0],["2004-03-02",20.8324,21.1055,20.8324,20.8792,8528434.0],["2004-03-03",20.8324,20.9884,20.7388,20.7934,10618956.0],["2004-03-04",20.8012,21.0587,20.8012,20.9104,7669336.0],["2004-03-05",20.8792,20.9494,20.6061,20.6607,8566346.0],["2004-03-08",20.7154,20.7934,20.4423,20.4735,6776685.0],["2004-03-09",20.4735,20.6061,20.2706,20.4657,8949924.0],["2004-03-10",20.4033,20.4891,19.8337,19.8571,13667917.0],["2004-03-11",19.8571,19.9117,19.3109,19.467,13086265.0],["2004-03-12",19.6464,20.3642,19.428,20.3642,15635378.0],["2004-03-15",19.8181,19.8883,19.584,19.7635,11247339.0],["2004-03-16",19.7791,19.8961,19.6776,19.8181,9534921.0],["2004-03-17",19.8649,20.2472,19.7869,20.1302,6608211.0],["2004-03-18",20.1692,20.333,19.9585,20.0756,7416523.0],["2004-03-19",20.0834,20.2394,19.7791,19.8103,8135834.0],["2004-03-22",19.584,19.7166,19.4046,19.428,8648657.0],["2004-03-23",19.584,19.7791,19.4358,19.584,7539888.0],["2004-03-24",19.584,19.584,19.1549,19.3265,8691333.0],["2004-03-25",19.4904,19.6308,19.3577,19.545,7136036.0],["2004-03-26",19.506,19.6932,19.4358,19.584,5351951.0],["2004-03-29",19.623,19.7166,19.5528,19.662,4739280.0],["2004-03-30",19.623,19.6854,19.545,19.6464,4771515.0],["2004-03-31",19.6854,19.7088,19.428,19.4982,8251495.0],["2004-04-01",19.584,19.8025,18.952,19.7791,8350431.0],["2004-04-02",20.1926,20.2784,19.9351,20.2472,9080791.0],["2004-04-05",20.1458,20.7388,20.0599,20.6763,8187836.0],["2004-04-06",20.5203,20.7934,20.4657,20.7466,6810846.0],["2004-04-07",20.5515,20.6529,20.294,20.294,6403345.0],["2004-04-08",20.6685,20.6685,20.2238,20.4813,4120426.0],["2004-04-12",20.1692,20.2082,19.9039,20.0522,6510694.0],["2004-04-13",20.0131,20.0834,19.4748,19.506,10035783.0],["2004-04-14",19.428,19.6152,19.3499,19.506,9546376.0],["2004-04-15",19.623,19.6464,19.2173,19.2719,7704410.0],["2004-04-16",19.2719,19.428,19.0612,19.428,11856868.0],["2004-04-19",19.2095,19.5762,19.1861,19.4748,5867816.0],["2004-04-20",19.5528,19.7323,19.3031,19.3499,8467511.0],["2004-04-21",19.2719,19.5372,19.2329,19.506,8370907.0],["2004-04-22",19.584,19.701,19.4124,19.4124,7473188.0],["2004-04-23",19.4124,19.4592,19.1627,19.2329,8110289.0],["2004-04-26",19.2875,19.3967,18.8038,19.0222,9158135.0],["2004-04-27",19.1159,19.1471,18.8662,18.8662,9646629.0],["2004-04-28",18.5307,18.6867,18.4136,18.6867,28449062.0],["2004-04-29",18.8818,19.0378,18.4761,18.4917,17104815.0],["2004-04-30",18.4917,18.5307,17.8675,17.9689,16997364.0],["2004-05-03",18.0859,18.1406,17.9065,18.0469,9411252.0],["2004-05-04",17.9065,18.1484,17.8363,17.9611,10831221.0],["2004-05-05",17.9455,18.2264,17.8285,17.9455,10128839.0],["2004-05-06",17.7973,17.9221,17.532,17.7504,9461632.0],["2004-05-07",17.5944,17.8831,17.4227,17.5164,7841764.0],["2004-05-10",17.2511,17.6334,16.6893,17.2433,12047035.0],["2004-05-11",17.6334,18.1016,17.6256,17.9299,14412570.0],["2004-05-12",17.9377,18.1016,17.6724,17.9455,10148201.0],["2004-05-13",18.242,18.398,18.0235,18.1796,18058692.0],["2004-05-14",18.2186,18.2966,17.9923,18.1328,7104004.0],["2004-05-17",17.9065,17.9377,17.7036,17.8675,6658692.0],["2004-05-18",18.0157,18.1796,17.8207,17.8207,5236087.0],["2004-05-19",18.0079,18.2654,17.8285,17.9455,8089508.0],["2004-05-20",17.8753,18.0859,17.8363,17.9845,4251495.0],["2004-05-21",18.1016,18.2264,17.6958,17.6958,7053624.0],["2004-05-24",17.8675,18.1406,17.8051,18.1016,5979118.0],["2004-05-25",18.1016,18.5307,17.9689,18.5307,5405170.0],["2004-05-26",18.4605,18.6087,18.359,18.4605,5470857.0],["2004-05-27",18.6087,18.6711,18.4214,18.4995,5804866.0],["2004-05-28",18.5697,18.6243,18.3122,18.3122,3879980.0],["2004-06-01",18.5697,18.6789,18.281,18.6009,7336138.0],["2004-06-02",18.6867,19.0768,18.242,19.0534,8753472.0],["2004-06-03",18.9208,19.1315,18.6945,18.7023,6509478.0],["2004-06-04",18.8428,19.0222,18.7335,18.7726,4915560.0],["2004-06-07",18.9208,19.1315,18.7101,19.0378,6578611.0],["2004-06-08",19.0768,19.2017,18.9832,19.1939,5967157.0],["2004-06-09",19.1939,19.4046,19.0925,19.1783,7252712.0],["2004-06-10",19.1315,19.3889,19.1237,19.2875,5602737.0],["2004-06-14",19.1549,19.3421,19.1393,19.2875,7386822.0],["2004-06-15",19.2875,19.428,19.1783,19.2719,6138976.0],["2004-06-16",19.2329,19.4592,19.1627,19.4045,6154891.0],["2004-06-17",19.3265,19.506,19.2719,19.3967,4896300.0],["2004-06-18",19.4045,19.5216,19.2953,19.5216,7328332.0],["2004-06-21",19.428,19.5138,19.3265,19.467,6366346.0],["2004-06-22",19.3265,19.467,19.3109,19.4436,6760365.0],["2004-06-23",19.3577,19.467,18.9598,19.2329,8469437.0],["2004-06-24",19.2719,19.8415,19.1627,19.7713,17934516.0],["2004-06-25",19.662,19.8337,19.5762,19.6464,7792904.0],["2004-06-28",19.6542,19.9507,19.6074,19.6932,5432843.0],["2004-06-29",19.701,19.9507,19.6308,19.8883,5302990.0],["2004-06-30",19.8961,19.9741,19.7713,19.8883,6251799.0],["2004-07-01",19.7713,19.8961,19.5918,19.7245,6081500.0],["2004-07-02",19.7791,19.8337,19.6152,19.7167,4260416.0],["2004-07-06",19.7167,19.7167,19.2563,19.2719,5905525.0],["2004-07-07",19.3109,19.4046,19.2719,19.2953,4479676.0],["2004-07-08",19.2329,19.3109,18.991,18.9988,4897415.0],["2004-07-09",19.1939,19.2329,18.9754,19.1939,5809529.0],["2004-07-12",19.1705,19.2953,18.9598,18.9988,5897314.0],["2004-07-13",18.8428,19.0847,18.8428,18.9052,3802331.0],["2004-07-14",18.7804,19.0378,18.7413,18.874,4425139.0],["2004-07-15",18.8428,18.8974,18.6165,18.6243,4518398.0],["2004-07-16",18.796,18.796,18.2654,18.2966,6910390.0],["2004-07-19",18.2576,18.3902,18.0235,18.3278,7623822.0],["2004-07-20",18.281,18.6789,18.2576,18.6477,7143031.0],["2004-07-21",18.6477,18.6789,18.1016,18.4449,6014597.0],["2004-07-22",18.0625,18.2966,17.9065,18.1874,6907248.0],["2004-07-23",18.164,18.281,17.8519,17.9143,5998885.0],["2004-07-26",17.9065,18.0547,17.7036,17.8285,5296503.0],["2004-07-27",17.9065,18.0157,17.8207,17.9065,5879372.0],["2004-07-28",17.8675,18.0391,17.61,17.8207,5680791.0],["2004-07-29",17.8675,18.1172,17.8675,17.9455,4120426.0],["2004-07-30",17.8675,18.0625,17.7973,18.0157,4828180.0],["2004-08-02",18.0235,18.0859,17.8675,18.0235,5220274.0],["2004-08-03",17.9611,18.0079,17.7036,17.7661,4811961.0],["2004-08-04",17.6334,17.8051,17.4383,17.5476,6764420.0],["2004-08-05",17.6724,17.7504,17.3603,17.3837,6140902.0],["2004-08-06",17.1887,17.3603,17.0482,17.1575,6308059.0],["2004-08-09",17.1575,17.2979,17.0404,17.1185,5256665.0],["2004-08-10",17.1497,17.6256,17.1263,17.5086,9327116.0],["2004-08-11",17.3369,17.3369,16.7908,16.9936,12018348.0],["2004-08-12",16.7751,16.8454,16.385,16.5489,13046731.0],["2004-08-13",16.5021,16.6971,16.2914,16.2992,10860314.0],["2004-08-16",16.385,16.9624,16.3538,16.8142,11471972.0],["2004-08-17",16.8142,17.2199,16.8142,17.1497,6826863.0],["2004-08-18",17.1263,17.4227,16.9702,17.3681,4774658.0],["2004-08-19",17.3213,17.493,17.2589,17.4774,4994627.0],["2004-08-20",17.3603,17.5632,17.3447,17.5086,6499442.0],["2004-08-23",17.4383,17.6568,17.2823,17.2979,4154992.0],["2004-08-24",17.4774,17.6334,17.3213,17.4071,5287278.0],["2004-08-25",17.3291,17.7036,17.3291,17.5554,4876026.0],["2004-08-26",17.61,17.7738,17.5398,17.6958,2889306.0],["2004-08-27",17.6334,17.7504,17.4696,17.6802,3743639.0],["2004-08-30",17.5554,17.6646,17.4618,17.4774,3714850.0],["2004-08-31",17.5788,17.6256,17.4227,17.5164,5101166.0],["2004-09-01",17.5242,17.5788,17.3915,17.5398,4670654.0],["2004-09-02",17.4383,17.6178,17.3447,17.5866,5099645.0],["2004-09-03",17.5554,17.7036,17.3993,17.454,4262443.0],["2004-09-07",17.4462,17.7817,17.4462,17.7036,5705423.0],["2004-09-08",17.8363,18.0079,17.766,17.8597,6231627.0],["2004-09-09",17.8519,17.9767,17.7973,17.8363,6004663.0],["2004-09-10",17.9611,18.2498,17.8675,18.0703,6513634.0],["2004-09-13",18.1094,18.32,18.1016,18.1952,4227674.0],["2004-09-14",18.1952,18.242,17.9455,18.1406,6719513.0],["2004-09-15",18.1406,18.1796,17.8909,17.9533,6505626.0],["2004-09-16",17.8909,18.398,17.8909,18.2576,5066396.0],["2004-09-17",18.4527,18.4527,18.2498,18.2732,5720831.0],["2004-09-20",18.1484,18.281,17.9455,18.0469,6167359.0],["2004-09-21",18.1796,18.2732,17.9455,18.2654,5220882.0],["2004-09-22",18.164,18.3356,18.1094,18.1796,4663558.0],["2004-09-23",18.1016,18.3278,18.0703,18.1484,5380841.0],["2004-09-24",18.1016,18.4058,18.1016,18.3044,3956006.0],["2004-09-27",18.1484,18.2186,18.0313,18.0781,4818449.0],["2004-09-28",18.0625,18.1562,17.4384,17.6334,13157932.0],["2004-09-29",17.6412,17.7895,17.1653,17.7895,11477750.0],["2004-09-30",17.5944,17.7582,17.4696,17.5944,9099037.0],["2004-10-01",17.6022,18.0781,17.5632,18.0079,6009427.0],["2004-10-04",18.5229,18.5229,18.0937,18.3668,7265079.0],["2004-10-05",18.398,18.7179,18.3512,18.6321,8125697.0],["2004-10-06",18.7023,18.9988,18.5541,18.991,9217233.0],["2004-10-07",19.0144,19.4748,18.9442,19.3109,13850988.0],["2004-10-08",19.3109,19.545,19.1627,19.3889,10226356.0],["2004-10-11",19.3889,19.5138,19.3343,19.428,5527116.0],["2004-10-12",19.2329,19.3967,19.1783,19.3811,9507045.0],["2004-10-13",19.3733,19.584,19.3733,19.5138,9925900.0],["2004-10-14",19.5138,19.5294,19.2485,19.3889,8902889.0],["2004-10-15",19.3655,19.5138,19.1939,19.4358,8775063.0],["2004-10-18",19.506,19.623,19.4904,19.5684,6602838.0],["2004-10-19",19.545,19.5918,19.3577,19.4202,6308262.0],["2004-10-20",19.3343,19.428,19.2173,19.3031,5586518.0],["2004-10-21",19.2875,19.7401,19.1159,19.7401,7961176.0],["2004-10-22",19.584,19.6074,19.1549,19.2095,5831526.0],["2004-10-25",19.0456,19.1939,18.9364,19.1861,5799493.0],["2004-10-26",19.1159,19.4514,19.0066,19.4045,5979219.0],["2004-10-27",19.3187,19.4904,19.1159,19.4826,5271668.0],["2004-10-28",19.4826,19.662,19.3343,19.5996,4965129.0],["2004-10-29",19.506,19.7088,19.428,19.6776,6362899.0],["2004-11-01",19.6074,19.8337,19.3421,19.6854,5372428.0],["2004-11-02",19.4826,20.177,19.4826,19.8649,8445717.0],["2004-11-03",20.2082,20.2316,19.8649,20.0053,6032134.0],["2004-11-04",20.0756,20.5905,20.0365,20.5359,6877547.0],["2004-11-05",20.5359,20.809,20.4033,20.6217,7302788.0],["2004-11-08",20.4033,20.5203,20.255,20.3174,5572225.0],["2004-11-09",20.2862,20.6685,20.2862,20.4969,5872884.0],["2004-11-10",20.5983,20.9572,20.5671,20.8012,7939483.0],["2004-11-11",20.9104,20.9104,20.5593,20.7466,6623112.0],["2004-11-12",20.7154,21.0353,20.6529,20.9104,5176381.0],["2004-11-15",20.9572,21.0431,20.7778,20.8558,4972225.0],["2004-11-16",20.7154,20.8792,20.6139,20.6997,5974557.0],["2004-11-17",20.7154,20.9728,20.6529,20.7232,6225038.0],["2004-11-18",20.6529,20.8246,20.5359,20.5749,6066194.0],["2004-11-19",20.9884,21.1289,20.6763,20.8012,9298125.0],["2004-11-22",20.8168,21.2381,20.6763,21.2147,6695084.0],["2004-11-23",21.2225,21.3552,21.1523,21.3161,6170198.0],["2004-11-24",21.3786,21.4176,21.2303,21.3317,3396249.0],["2004-11-26",21.2459,21.3317,20.9884,21.1601,1487481.0],["2004-11-29",21.3317,21.4098,20.8324,21.1133,5664369.0],["2004-11-30",21.0509,21.2615,20.9728,20.9728,4970502.0],["2004-12-01",21.0431,21.675,21.0353,21.597,7988140.0],["2004-12-02",21.597,21.8389,21.5424,21.5502,5921338.0],["2004-12-03",21.4722,21.6516,21.2849,21.3552,5587126.0],["2004-12-06",21.3552,21.4566,21.2225,21.3161,3898936.0],["2004-12-07",21.2537,21.441,21.0587,21.1445,5969488.0],["2004-12-08",21.3098,21.4121,21.0028,21.4121,6281703.0],["2004-12-09",21.4121,21.7585,21.3728,21.7428,7443994.0],["2004-12-10",21.2626,22.0262,21.2626,21.7506,4061835.0],["2004-12-13",21.7585,21.8766,21.7191,21.8294,5121034.0],["2004-12-14",21.8294,21.8372,21.7113,21.7743,5528231.0],["2004-12-15",21.6483,21.8136,21.6326,21.727,6935124.0],["2004-12-16",21.727,21.9317,21.5932,21.6877,6128941.0],["2004-12-17",21.6955,21.8451,21.5302,21.546,8173948.0],["2004-12-20",21.5932,21.7506,21.4358,21.5853,4614192.0],["2004-12-21",21.546,21.7664,21.483,21.6326,4382159.0],["2004-12-22",21.7034,21.7664,21.5538,21.7506,4294475.0],["2004-12-23",21.6955,21.79,21.664,21.7191,2940699.0],["2004-12-27",21.7743,21.9238,21.7191,21.8451,2946984.0],["2004-12-28",21.8608,22.034,21.7979,22.034,3352053.0],["2004-12-29",21.9474,22.0262,21.9002,22.0025,3597669.0],["2004-12-30",22.0262,22.0655,21.9474,21.9474,3949012.0],["2004-12-31",22.0262,22.0419,21.853,21.8845,2451799.0],["2005-01-03",21.8923,22.2466,21.8923,21.9238,5698936.0],["2005-01-04",22.2151,22.2151,21.664,21.6877,5893969.0],["2005-01-05",21.8451,21.8451,21.5617,21.5696,5454638.0],["2005-01-06",21.5932,21.9317,21.5381,21.6011,5606893.0],["2005-01-07",21.6483,21.6798,21.2941,21.3885,6624430.0],["2005-01-10",21.3728,21.5538,21.3334,21.4751,4510289.0],["2005-01-11",21.3806,21.6011,21.3413,21.42,7641967.0],["2005-01-12",21.4279,21.9474,21.3807,21.8215,7918297.0],["2005-01-13",21.9474,21.9474,21.7506,21.8451,6743436.0],["2005-01-14",22.1049,22.4355,22.0813,22.2781,12502889.0],["2005-01-18",22.2859,22.711,22.2387,22.6244,9677344.0],["2005-01-19",22.6481,22.7819,22.404,22.4355,8632032.0],["2005-01-20",22.3568,22.6008,22.2387,22.4513,5963811.0],["2005-01-21",22.4513,22.5064,22.16,22.16,6256868.0],["2005-01-24",22.16,22.2545,21.9632,22.0025,6121439.0],["2005-01-25",22.1836,22.711,22.0026,22.6717,10043690.0],["2005-01-26",22.7583,22.7583,22.2859,22.4985,7490623.0],["2005-01-27",22.3725,22.4827,22.0891,22.2781,7241764.0],["2005-01-28",22.1993,22.341,22.0104,22.223,7795540.0],["2005-01-31",22.5142,22.711,22.3962,22.5378,6912722.0],["2005-02-01",22.6323,22.8055,22.3804,22.6717,10887582.0],["2005-02-02",22.7425,22.7504,22.5772,22.6953,7762088.0],["2005-02-03",22.7189,22.7189,22.4513,22.6717,5205981.0],["2005-02-04",22.6481,23.1125,22.5693,23.0732,9378814.0],["2005-02-07",23.1597,23.5376,23.0338,23.5219,9398479.0],["2005-02-08",23.5219,23.6085,23.3172,23.4904,6019159.0],["2005-02-09",23.4195,23.4825,23.1046,23.1046,6622504.0],["2005-02-10",23.2463,23.2778,23.0023,23.1046,5475418.0],["2005-02-11",23.0181,23.2542,22.8134,23.0968,6097516.0],["2005-02-14",23.0181,23.1755,22.8291,23.1361,5146680.0],["2005-02-15",23.0732,23.2857,23.0181,23.2857,5094374.0],["2005-02-16",23.2227,23.2227,23.0417,23.0889,4131069.0],["2005-02-17",23.0181,23.1991,22.9472,23.1046,4824531.0],["2005-02-18",23.1125,23.1204,22.8764,22.8764,5194425.0],["2005-02-22",22.7032,22.8291,22.3725,22.3804,7571110.0],["2005-02-23",22.3804,22.7032,22.1206,22.5536,6045109.0],["2005-02-24",22.467,22.6481,22.1128,22.16,8553776.0],["2005-02-25",22.1206,22.4355,21.6562,21.9553,10205170.0],["2005-02-28",21.8372,21.9947,21.727,21.9947,6596148.0],["2005-03-01",22.0183,22.4434,21.9632,22.4198,7574962.0],["2005-03-02",22.3568,22.711,22.2781,22.5851,4694475.0],["2005-03-03",22.5851,22.6481,22.3647,22.4906,6930056.0],["2005-03-04",22.6323,22.8055,22.5221,22.7346,6135732.0],["2005-03-07",22.7268,22.8291,22.6323,22.7976,4111911.0],["2005-03-08",22.6323,22.6402,22.3804,22.4591,6433452.0],["2005-03-09",22.341,22.4513,21.7979,22.0262,9296300.0],["2005-03-10",21.9474,22.2072,21.8923,22.0419,4978104.0],["2005-03-11",22.1364,22.2072,21.6247,21.7191,6969184.0],["2005-03-14",22.0419,22.1206,21.7506,22.0577,7984795.0],["2005-03-15",22.2781,22.8055,22.2781,22.5142,10863457.0],["2005-03-16",22.3962,22.7661,22.3568,22.5536,9857881.0],["2005-03-17",22.711,22.7425,22.2938,22.3332,6478763.0],["2005-03-18",22.3883,22.3883,21.9002,22.1128,11746376.0],["2005-03-21",22.2151,22.3489,21.9632,22.1836,4423213.0],["2005-03-22",22.1049,22.3647,21.8687,21.8687,5136746.0],["2005-03-23",21.9711,22.0655,21.8294,21.8687,5259807.0],["2005-03-24",21.8845,22.16,21.8451,21.8451,4841358.0],["2005-03-28",21.9868,22.3725,21.9711,22.1757,5191181.0],["2005-03-29",22.1206,22.2387,21.8845,21.9632,6244197.0],["2005-03-30",22.0419,22.3961,22.0183,22.3174,4923771.0],["2005-03-31",22.3568,22.711,22.2387,22.6166,6443588.0],["2005-04-01",22.6638,22.7425,22.4434,22.4985,5260720.0],["2005-04-04",22.5536,22.5693,22.2938,22.3804,4672985.0],["2005-04-05",22.3332,22.5615,22.2859,22.467,4473898.0],["2005-04-06",22.5536,22.5693,22.3096,22.3647,3758540.0],["2005-04-07",22.3647,22.6008,22.3174,22.593,4779726.0],["2005-04-08",22.5457,22.8291,22.2781,22.3568,4549417.0],["2005-04-11",22.3489,22.404,22.0813,22.1442,4415915.0],["2005-04-12",22.1206,22.2072,21.8215,22.1521,6181652.0],["2005-04-13",22.0655,22.2781,21.8057,21.8057,4380639.0],["2005-04-14",21.7585,21.9474,21.664,21.7506,5631221.0],["2005-04-15",21.6955,21.8451,21.5145,21.546,7607197.0],["2005-04-18",21.2547,21.4909,21.2075,21.2075,6055347.0],["2005-04-19",21.1366,21.483,21.1366,21.3728,6150938.0],["2005-04-20",21.2153,21.4358,20.9398,20.9556,5368474.0],["2005-04-21",21.1051,21.8451,21.0264,21.7821,7220578.0],["2005-04-22",21.727,21.8136,21.2075,21.4909,4962696.0],["2005-04-25",21.5224,21.5853,21.2941,21.4121,4361683.0],["2005-04-26",21.3413,21.3492,21.0973,21.0973,5807603.0],["2005-04-27",21.0185,21.176,20.869,21.1287,5511100.0],["2005-04-28",20.9398,21.0107,20.3258,20.3888,9948099.0],["2005-04-29",20.5068,20.7824,20.2392,20.7824,8371313.0],["2005-05-02",20.9162,21.0343,20.5541,20.7273,6490218.0],["2005-05-03",20.7273,20.8217,20.4832,20.6643,7073492.0],["2005-05-04",20.6643,21.113,20.6092,21.0894,5219260.0],["2005-05-05",21.0185,21.2232,20.9634,21.0264,4437608.0],["2005-05-06",21.2153,21.3728,21.1051,21.1681,5810137.0],["2005-05-09",21.2153,21.3964,21.2153,21.3019,5957932.0],["2005-05-10",21.176,21.3098,21.0028,21.2153,5368880.0],["2005-05-11",21.2389,21.8687,20.6643,20.9949,10819260.0],["2005-05-12",21.2153,21.3256,20.9556,21.0579,7838419.0],["2005-05-13",21.1839,21.3334,21.0658,21.2547,7178104.0],["2005-05-16",21.2941,21.3885,21.1996,21.3098,6104815.0],["2005-05-17",21.2153,21.5696,21.1838,21.4751,6307755.0],["2005-05-18",21.6011,21.727,21.3807,21.6483,7473999.0],["2005-05-19",21.7979,22.0576,21.7664,21.9947,6661227.0],["2005-05-20",22.0419,22.0419,21.8845,21.9081,6157121.0],["2005-05-23",21.8608,21.9081,21.6719,21.6877,8412671.0],["2005-05-24",21.6089,21.8372,21.5853,21.7743,6050380.0],["2005-05-25",21.5775,21.8451,21.4909,21.7664,6817841.0],["2005-05-26",21.8845,21.9868,21.8372,21.8845,5110289.0],["2005-05-27",21.853,22.0419,21.8294,21.9474,3821997.0],["2005-05-31",21.79,21.8215,21.5853,21.6011,6227268.0],["2005-06-01",21.6562,21.8923,21.5381,21.7113,5881804.0],["2005-06-02",21.7113,21.727,21.5617,21.6011,5425038.0],["2005-06-03",21.5302,21.6011,21.4515,21.5066,5510593.0],["2005-06-06",21.4672,21.6168,21.3019,21.3177,6628180.0],["2005-06-07",21.3728,21.6483,21.3728,21.483,7212164.0],["2005-06-08",21.5696,21.7428,21.5381,21.5774,5916168.0],["2005-06-09",21.5302,21.7743,21.5145,21.6877,4983274.0],["2005-06-10",21.6877,21.8136,21.0185,21.664,6142220.0],["2005-06-13",21.5696,21.9474,21.4909,21.853,5971211.0],["2005-06-14",21.9238,22.034,21.727,21.7585,6907957.0],["2005-06-15",21.8845,21.8845,21.239,21.2862,10490522.0],["2005-06-16",21.3098,21.4121,21.0736,21.0815,6875013.0],["2005-06-17",21.3964,21.3964,20.9398,21.0185,9602433.0],["2005-06-20",20.8847,21.0185,20.7902,20.9319,5527319.0],["2005-06-21",21.0028,21.1681,20.9162,21.0422,3888697.0],["2005-06-22",21.176,21.2547,20.9398,21.0107,4638824.0],["2005-06-23",20.9949,21.0973,20.6643,20.68,4407501.0],["2005-06-24",20.4754,20.6958,20.2156,20.499,6235986.0],["2005-06-27",20.499,20.5856,20.0503,20.1762,6917587.0],["2005-06-28",20.2786,20.5068,20.2313,20.3573,6326711.0],["2005-06-29",20.2786,20.3415,19.9715,20.0188,8079473.0],["2005-06-30",20.2156,20.2707,19.7747,19.822,7739584.0],["2005-07-01",19.8535,20.066,19.6488,19.7511,5244805.0],["2005-07-05",19.7433,19.8771,19.5779,19.7118,5697314.0],["2005-07-06",19.6252,19.7275,19.4835,19.515,7361987.0],["2005-07-07",19.2631,19.4126,19.1686,19.2473,10409225.0],["2005-07-08",19.2158,19.885,19.1922,19.6803,10447238.0],["2005-07-11",19.9558,20.0503,19.7039,19.822,8896706.0],["2005-07-12",19.8771,20.2471,19.7196,20.003,10275824.0],["2005-07-13",20.1447,20.373,19.9952,20.2392,7599797.0],["2005-07-14",20.4045,20.8611,20.3494,20.7273,12597770.0],["2005-07-15",20.7824,20.8375,20.6643,20.7666,7714242.0],["2005-07-18",20.7273,20.8217,20.4754,20.5068,7284744.0],["2005-07-19",20.4832,20.5698,20.1605,20.2786,8686569.0],["2005-07-20",20.2864,20.3651,20.1211,20.3337,6153573.0],["2005-07-21",20.3494,20.3494,20.0739,20.1211,5524278.0],["2005-07-22",20.0975,20.3573,20.0817,20.3337,4499341.0],["2005-07-25",20.3337,20.4124,20.1447,20.1841,3796959.0],["2005-07-26",20.2471,20.5856,20.1998,20.373,6003041.0],["2005-07-27",20.6171,20.6171,20.1605,20.3337,5697922.0],["2005-07-28",20.2313,20.5541,20.2313,20.4281,4331576.0],["2005-07-29",20.3809,20.4517,20.1762,20.1841,3809529.0],["2005-08-01",20.1841,20.3022,20.0896,20.1605,5378510.0],["2005-08-02",20.1369,20.192,20.0345,20.1211,4827369.0],["2005-08-03",20.2077,20.5856,20.0896,20.2864,7814597.0],["2005-08-04",20.2707,20.3337,20.1211,20.1683,4038925.0],["2005-08-05",20.0739,20.1447,19.9164,20.0581,3974252.0],["2005-08-08",20.0345,20.2786,19.9086,20.003,4148910.0],["2005-08-09",20.1841,20.6722,20.1841,20.5777,10838824.0],["2005-08-10",20.1526,20.4281,19.8928,20.0503,12615408.0],["2005-08-11",19.9952,20.3888,19.9952,20.373,8425342.0],["2005-08-12",20.3337,20.373,20.0896,20.2786,6488596.0],["2005-08-15",20.3494,20.6722,20.2471,20.6013,9071870.0],["2005-08-16",20.6249,20.7509,20.5305,20.6722,8494171.0],["2005-08-17",20.6013,20.8375,20.5226,20.6958,5834161.0],["2005-08-18",20.6013,20.6722,20.4754,20.5305,6346275.0],["2005-08-19",20.5462,20.6249,20.4045,20.4439,5775773.0],["2005-08-22",20.3966,20.4439,20.0739,20.2549,9462848.0],["2005-08-23",20.1762,20.3494,20.1132,20.31,7162494.0],["2005-08-24",20.2392,20.31,19.9952,19.9952,7804055.0],["2005-08-25",20.066,20.066,19.7984,19.8377,7690928.0],["2005-08-26",19.8771,20.0581,19.8062,19.9401,6527217.0],["2005-08-29",19.7826,20.0424,19.759,19.9558,6098429.0],["2005-08-30",19.7905,19.9637,19.7826,19.9086,10779422.0],["2005-08-31",19.8771,19.8771,19.6173,19.8298,9612266.0],["2005-09-01",19.7511,19.8141,19.4047,19.4362,10264774.0],["2005-09-02",19.4362,19.6252,19.326,19.4913,6454131.0],["2005-09-06",19.5228,19.8849,19.5228,19.8141,7265180.0],["2005-09-07",19.7118,19.9479,19.7039,19.8535,7044197.0],["2005-09-08",19.7118,19.7984,19.6016,19.6409,9233857.0],["2005-09-09",19.6409,19.9164,19.5543,19.7118,8595033.0],["2005-09-12",19.7354,19.8062,19.6094,19.7747,5971110.0],["2005-09-13",19.7747,19.7826,19.515,19.5307,5969691.0],["2005-09-14",19.5307,19.6645,18.775,18.9797,13312620.0],["2005-09-15",18.9088,18.9797,18.8143,18.8931,14430917.0],["2005-09-16",18.9718,19.082,18.9088,18.9797,11912722.0],["2005-09-19",18.8931,18.9403,18.7356,18.8143,8084237.0],["2005-09-20",18.8143,19.0348,18.6884,18.6963,10527724.0],["2005-09-21",18.5703,18.6333,18.3578,18.3656,11679878.0],["2005-09-22",18.2869,18.3814,18.0271,18.2869,11440142.0],["2005-09-23",18.2003,18.3263,18.0822,18.279,10055449.0],["2005-09-26",18.4207,18.4522,18.2082,18.3105,7323872.0],["2005-09-27",18.342,18.4916,18.1846,18.3892,8805271.0],["2005-09-28",18.3735,18.5546,18.279,18.3971,8470552.0],["2005-09-29",18.3971,18.8931,18.3263,18.8616,11694475.0],["2005-09-30",18.9246,19.1686,18.9088,18.9954,8197162.0],["2005-10-03",18.9954,19.0663,18.8616,18.9009,5863254.0],["2005-10-04",19.3811,19.6803,18.9403,19.3339,15716168.0],["2005-10-05",19.2079,19.3418,19.0662,19.0741,9093360.0],["2005-10-06",19.0899,19.3654,18.8301,18.9639,9974252.0],["2005-10-07",18.9718,19.0426,18.9088,18.9718,5812570.0],["2005-10-10",18.9246,18.9875,18.7671,18.7986,6800811.0],["2005-10-11",18.7514,18.9639,18.6569,18.712,8460314.0],["2005-10-12",18.6963,18.8616,18.2633,18.3735,12674911.0],["2005-10-13",18.2239,18.468,18.1688,18.4444,8466700.0],["2005-10-14",18.4286,18.5309,18.2633,18.4129,6541510.0],["2005-10-17",18.2948,18.5388,18.2082,18.4916,7324886.0],["2005-10-18",18.4916,18.5309,18.2554,18.4129,9321541.0],["2005-10-19",18.279,18.4837,18.0271,18.4522,8650177.0],["2005-10-20",18.3656,18.4522,18.0193,18.0744,7724480.0],["2005-10-21",18.1846,18.4129,18.0271,18.0901,8882311.0],["2005-10-24",18.0901,18.3814,18.0822,18.342,8425241.0],["2005-10-25",18.2397,18.5861,18.2239,18.5152,8796959.0],["2005-10-26",18.5388,18.775,18.4916,18.5624,6936138.0],["2005-10-27",18.7041,18.7356,18.3814,18.4365,6264166.0],["2005-10-28",18.5231,18.8931,18.4995,18.7514,8803447.0],["2005-10-31",18.8931,19.2867,18.8773,19.1843,10385910.0],["2005-11-01",19.1135,19.5307,19.1135,19.4126,12009630.0],["2005-11-02",19.3654,19.5779,19.3339,19.5386,7455449.0],["2005-11-03",19.6645,19.6803,19.389,19.6016,9572833.0],["2005-11-04",19.6803,19.7196,19.3575,19.5307,6894273.0],["2005-11-07",19.6803,19.8377,19.5779,19.8062,7903903.0],["2005-11-08",19.8141,19.8849,19.7354,19.8062,7530765.0],["2005-11-09",19.8062,20.1054,19.8062,20.0109,8767968.0],["2005-11-10",19.9952,20.31,19.9873,20.2392,7589356.0],["2005-11-11",20.2392,20.4675,20.1762,20.3573,8285251.0],["2005-11-14",20.31,20.6171,20.2707,20.4754,10538773.0],["2005-11-15",20.4124,20.5541,20.2313,20.5147,10909072.0],["2005-11-16",20.4832,20.5934,20.1605,20.3494,8954688.0],["2005-11-17",20.2628,20.5462,20.2313,20.4596,9867207.0],["2005-11-18",20.0739,20.2156,19.696,19.8377,20652813.0],["2005-11-21",19.7196,19.8141,19.4913,19.7196,9386619.0],["2005-11-22",19.6173,19.6803,19.4677,19.633,9305626.0],["2005-11-23",19.7826,19.7984,19.6094,19.6488,7699037.0],["2005-11-25",19.696,19.8298,19.6488,19.7196,2120324.0],["2005-11-28",19.8298,19.8377,19.5543,19.696,5972022.0],["2005-11-29",19.7275,19.8692,19.6803,19.7433,7616827.0],["2005-11-30",19.759,19.759,19.5228,19.6252,9724785.0],["2005-12-01",19.7196,19.7669,19.6016,19.6488,7982666.0],["2005-12-02",19.5937,19.6803,19.5386,19.5858,5777800.0],["2005-12-05",19.5386,19.7275,19.5307,19.6881,9765433.0],["2005-12-06",19.7984,20.1369,19.7196,20.0896,10446224.0],["2005-12-07",20.0739,20.2313,19.9401,20.2077,8543943.0],["2005-12-08",20.152,20.2952,19.8656,19.9293,7986011.0],["2005-12-09",19.9531,20.0884,19.9133,20.0406,5618855.0],["2005-12-12",20.1202,20.2475,20.0088,20.0088,4490623.0],["2005-12-13",19.969,20.1122,19.9213,19.9929,6894678.0],["2005-12-14",19.9293,19.9929,19.7622,19.8895,8764116.0],["2005-12-15",19.8895,19.9611,19.6588,19.6826,8148403.0],["2005-12-16",19.8099,19.8179,19.5235,19.6508,16276939.0],["2005-12-19",19.3485,19.7701,19.3485,19.5235,6916675.0],["2005-12-20",19.5076,19.6349,19.2689,19.3087,9194222.0],["2005-12-21",19.3087,19.3962,19.0541,19.1735,7954688.0],["2005-12-22",19.1894,19.261,19.0621,19.2451,6688191.0],["2005-12-23",19.0541,19.3962,19.0541,19.3087,3355195.0],["2005-12-27",19.3644,19.4121,19.1735,19.2053,4646325.0],["2005-12-28",19.1814,19.3326,19.1814,19.1973,4596148.0],["2005-12-29",19.2371,19.3167,19.1735,19.2291,4937354.0],["2005-12-30",19.2132,19.2451,19.0541,19.07,7336036.0],["2006-01-03",19.1575,19.4758,19.0939,19.4121,9789559.0],["2006-01-04",19.4917,19.6428,18.9109,19.0859,13337658.0],["2006-01-05",19.1973,19.6428,19.1734,19.4201,8816219.0],["2006-01-06",19.611,19.7224,19.444,19.6826,6500253.0],["2006-01-09",19.7701,19.9133,19.6667,19.8895,6680487.0],["2006-01-10",19.9054,20.152,19.8895,20.1441,11957628.0],["2006-01-11",20.1918,20.518,20.0884,20.335,12363406.0],["2006-01-12",20.4066,20.518,20.3032,20.3986,10032438.0],["2006-01-13",20.3748,20.4782,20.2873,20.4464,8184085.0],["2006-01-17",20.5498,20.5498,20.1918,20.1918,9454435.0],["2006-01-18",20.0725,20.1679,19.8815,20.0486,8039027.0],["2006-01-19",19.8179,20.9237,19.8179,20.876,26900051.0],["2006-01-20",20.7646,21.0828,20.3668,20.4623,19239838.0],["2006-01-23",20.4862,20.5259,20.0884,20.3032,11466295.0],["2006-01-24",20.3668,20.7885,20.3668,20.6771,22468525.0],["2006-01-25",20.8362,20.8442,20.1679,20.2395,33507755.0],["2006-01-26",20.2873,20.3509,19.8099,19.9531,32957324.0],["2006-01-27",20.0168,20.1122,19.8815,19.9531,11889407.0],["2006-01-30",20.0645,20.3509,20.0327,20.2554,20834364.0],["2006-01-31",20.2873,20.2952,20.0725,20.1361,16210846.0],["2006-02-01",20.0088,20.16,20.0088,20.1043,12136746.0],["2006-02-02",20.0088,20.0247,19.8895,19.969,10782463.0],["2006-02-03",19.8736,19.977,19.8099,19.8974,12187836.0],["2006-02-06",20.0486,20.1679,19.8577,19.8577,12514344.0],["2006-02-07",20.343,21.3852,20.2873,21.242,48682615.0],["2006-02-08",21.2101,21.5125,21.1624,21.4011,24842879.0],["2006-02-09",21.3693,21.3693,21.1385,21.2579,14052205.0],["2006-02-10",21.1704,21.2897,21.059,21.226,10365535.0],["2006-02-13",21.226,21.2897,20.8839,21.0112,9759250.0],["2006-02-14",21.1306,21.2817,21.0749,21.2817,12130461.0],["2006-02-15",21.2817,21.409,21.1783,21.3852,12259605.0],["2006-02-16",21.4011,21.5602,21.3215,21.5204,11117283.0],["2006-02-17",21.5204,21.6318,21.3454,21.409,8212671.0],["2006-02-21",21.0908,21.7034,21.0908,21.6079,10791384.0],["2006-02-22",21.6636,21.9182,21.6,21.8466,11107349.0],["2006-02-23",21.8466,22.1012,21.775,22.0455,13015712.0],["2006-02-24",22.0455,22.2683,21.9659,22.2603,11974557.0],["2006-02-27",22.2762,22.666,22.2603,22.5785,14870958.0],["2006-02-28",22.6422,22.6422,22.133,22.2683,11006994.0],["2006-03-01",22.2762,22.4194,22.2205,22.3478,9220476.0],["2006-03-02",22.2762,22.3319,22.0694,22.3001,9710492.0],["2006-03-03",22.2285,22.6263,22.2046,22.4512,7980132.0],["2006-03-06",22.3955,22.4512,22.1807,22.1807,7479676.0],["2006-03-07",22.1251,22.3239,22.0773,22.2842,7846427.0],["2006-03-08",22.2683,22.3955,22.2046,22.316,7360061.0],["2006-03-09",22.3796,22.491,22.141,22.3478,7101368.0],["2006-03-10",22.308,22.5149,22.2285,22.4035,8194323.0],["2006-03-13",22.491,22.7695,22.4035,22.7217,10551749.0],["2006-03-14",22.6422,22.8013,22.6104,22.8013,5684237.0],["2006-03-15",22.7536,22.9525,22.7138,22.8729,6735834.0],["2006-03-16",22.9206,22.9525,22.682,22.8172,6096706.0],["2006-03-17",22.9047,22.9127,22.7058,22.7854,8086265.0],["2006-03-20",22.8172,22.9206,22.6899,22.7854,6354486.0],["2006-03-21",22.7297,22.7774,22.308,22.3558,7787633.0],["2006-03-22",22.3637,22.4353,22.0773,22.1091,13208718.0],["2006-03-23",22.1967,22.1967,21.8068,21.8943,12652509.0],["2006-03-24",21.8705,22.0216,21.7591,21.8386,7011556.0],["2006-03-27",21.7989,21.9102,21.7193,21.7511,8442271.0],["2006-03-28",21.8068,21.8307,21.5284,21.5522,13007299.0],["2006-03-29",21.6557,22.3717,21.6079,22.1648,13031323.0],["2006-03-30",22.0216,22.3478,21.9978,22.1728,7445413.0],["2006-03-31",22.1569,22.316,22.0296,22.1887,8013989.0],["2006-04-03",22.1728,22.3319,22.125,22.2285,7124075.0],["2006-04-04",22.1648,22.4751,22.1012,22.2046,7559655.0],["2006-04-05",22.1728,22.2285,21.9818,22.1091,7691840.0],["2006-04-06",22.0216,22.141,21.783,22.0216,6580841.0],["2006-04-07",22.0773,22.2762,21.775,21.9023,6067917.0],["2006-04-10",21.9182,22.2762,21.9182,22.1091,6749823.0],["2006-04-11",22.1251,22.316,21.9739,22.0932,5957121.0],["2006-04-12",22.0932,22.2762,22.0614,22.2126,4979828.0],["2006-04-13",22.133,22.2762,22.0932,22.1807,3667005.0],["2006-04-17",22.1967,22.1967,21.9182,21.9978,5925900.0],["2006-04-18",22.0694,22.4274,22.0375,22.3478,7355499.0],["2006-04-19",22.3478,22.3558,21.8546,21.8625,7730765.0],["2006-04-20",21.8466,21.9102,21.7113,21.7511,8012063.0],["2006-04-21",21.9102,21.9102,21.409,21.4965,7737760.0],["2006-04-24",21.3295,21.7511,21.2817,21.6954,6906842.0],["2006-04-25",21.8227,21.9102,21.3772,21.4806,8157628.0],["2006-04-26",21.4806,21.8307,21.4647,21.6397,6620476.0],["2006-04-27",21.4806,22.1569,21.4806,22.0853,9712823.0],["2006-04-28",22.0455,22.3955,21.9978,22.2444,11729042.0],["2006-05-01",22.2842,22.4194,21.9818,22.0137,8388444.0],["2006-05-02",22.1967,22.3001,22.1012,22.1887,6899240.0],["2006-05-03",22.2364,22.4035,22.1887,22.3637,8559351.0],["2006-05-04",22.4035,22.6183,22.4035,22.5944,7910492.0],["2006-05-05",22.674,23.1911,22.674,23.1434,52736138.0],["2006-05-08",23.3105,23.3264,22.7615,22.8888,27962190.0],["2006-05-09",22.9525,23.5491,22.8968,23.5332,18452103.0],["2006-05-10",23.7083,24.0185,23.5332,23.9549,21400405.0],["2006-05-11",23.748,23.8196,23.4855,23.7083,14666194.0],["2006-05-12",23.7083,23.8515,23.5571,23.7878,12967461.0],["2006-05-15",23.6685,23.8674,23.6446,23.8594,11148099.0],["2006-05-16",23.8435,24.2254,23.7639,24.1458,14396553.0],["2006-05-17",24.0901,24.106,23.5889,23.6764,15452610.0],["2006-05-18",23.6764,23.8117,23.215,23.5491,13824126.0],["2006-05-19",23.6287,24.1856,23.573,23.9867,14111404.0],["2006-05-22",23.9469,24.122,23.748,23.8674,12137658.0],["2006-05-23",23.9469,24.2254,23.8276,24.0504,10522352.0],["2006-05-24",24.114,24.1458,23.8515,23.9787,12651799.0],["2006-05-25",24.106,24.1299,23.8753,23.9867,8432945.0],["2006-05-26",24.1299,24.289,24.0663,24.2731,7595438.0],["2006-05-30",24.2333,24.2413,23.9947,24.0265,8308971.0],["2006-05-31",24.1458,24.2731,23.9708,24.2652,14483122.0],["2006-06-01",24.2652,24.4402,24.2015,24.3606,10212367.0],["2006-06-02",24.3527,24.4163,24.2254,24.3606,8780132.0],["2006-06-05",24.3606,24.655,24.2254,24.4561,10158236.0],["2006-06-06",24.5754,24.647,24.1697,24.289,16524480.0],["2006-06-07",24.289,24.6868,24.2015,24.3845,13680385.0],["2006-06-08",24.2254,24.2492,23.6287,23.7639,20901774.0],["2006-06-09",23.8037,23.8674,23.2707,23.3343,15250988.0],["2006-06-12",22.5944,23.0797,22.5149,22.9922,19011556.0],["2006-06-13",22.6899,22.857,22.4512,22.499,13736036.0],["2006-06-14",22.2762,22.9127,22.2364,22.8252,15075621.0],["2006-06-15",22.7854,23.2707,22.674,23.2229,11960365.0],["2006-06-16",23.3821,23.5014,23.1116,23.4298,12722048.0],["2006-06-19",23.4139,23.4298,23.0718,23.1275,12419159.0],["2006-06-20",23.0877,23.3423,23.0002,23.2548,13811556.0],["2006-06-21",23.207,23.6685,23.1036,23.1752,11726812.0],["2006-06-22",23.1752,23.4775,23.1275,23.2945,9550735.0],["2006-06-23",23.2309,23.2946,22.9604,23.1673,8750025.0],["2006-06-26",23.1275,23.6685,23.1195,23.6048,9528434.0],["2006-06-27",23.5332,23.5889,23.3264,23.398,9016118.0],["2006-06-28",23.398,23.581,23.2627,23.3741,8398277.0],["2006-06-29",23.5332,23.9231,23.4616,23.7719,11240851.0],["2006-06-30",23.7719,24.0026,23.7242,23.8674,12560568.0],["2006-07-03",24.0185,24.114,23.8355,23.8833,5875215.0],["2006-07-05",23.7242,24.2254,23.6287,23.9231,11341814.0],["2006-07-06",23.9151,24.2254,23.8196,23.8992,10917993.0],["2006-07-07",23.7878,23.931,23.6048,23.7321,9477344.0],["2006-07-10",23.9867,24.1379,23.748,23.8037,11878256.0],["2006-07-11",23.7878,24.0822,23.7321,24.0663,10149214.0],["2006-07-12",24.0663,24.106,23.7162,23.7958,8530157.0],["2006-07-13",23.3105,23.3343,22.6342,22.8331,17884440.0],["2006-07-14",22.7138,22.8331,22.3955,22.666,10685150.0],["2006-07-17",22.4035,22.7536,22.3956,22.7536,10588444.0],["2006-07-18",22.6501,23.1832,22.5308,23.1514,10974962.0],["2006-07-19",23.1036,23.5014,23.032,23.2786,11712114.0],["2006-07-20",23.2627,23.6685,23.1673,23.1673,9347795.0],["2006-07-21",23.0002,23.0638,22.6183,22.6501,11008414.0],["2006-07-24",22.7217,23.398,22.666,23.3662,9340294.0],["2006-07-25",23.2309,23.565,23.04,23.4537,8081196.0],["2006-07-26",23.4298,23.5889,23.2468,23.3423,8281703.0],["2006-07-27",23.581,23.581,23.207,23.2389,10630005.0],["2006-07-28",23.3741,23.7003,23.2786,23.6287,14853827.0],["2006-07-31",23.5094,23.6526,23.39,23.6207,9415915.0],["2006-08-01",23.5889,23.6685,23.3264,23.3502,9992701.0],["2006-08-02",23.3343,23.8037,23.3184,23.7083,8592195.0],["2006-08-03",23.4775,23.9469,23.3821,23.8992,8253523.0],["2006-08-04",23.931,23.9628,23.5491,23.7878,10043082.0],["2006-08-07",23.7878,23.7878,23.215,23.3821,10644703.0],["2006-08-08",23.4696,23.6207,22.8888,23.0559,12581450.0],["2006-08-09",23.8674,23.9071,22.9047,22.9365,18942828.0],["2006-08-10",22.8729,23.6526,22.8252,23.5332,17259605.0],["2006-08-11",23.5651,23.6128,23.2468,23.4139,6915459.0],["2006-08-14",23.4934,23.7083,23.4218,23.4855,8793817.0],["2006-08-15",23.5889,23.6764,23.4537,23.581,7611049.0],["2006-08-16",23.6367,23.6764,23.5173,23.6367,9914242.0],["2006-08-17",23.5491,23.8674,23.5173,23.7878,6190775.0],["2006-08-18",23.8435,23.8435,23.581,23.7958,6821490.0],["2006-08-21",23.7878,23.8435,23.6128,23.8435,6809934.0],["2006-08-22",23.8435,23.9072,23.4775,23.581,14945869.0],["2006-08-23",23.565,23.7082,23.0797,23.2229,9195236.0],["2006-08-24",23.207,23.3184,22.9286,23.032,10489711.0],["2006-08-25",22.9127,23.1275,22.8331,23.032,5944045.0],["2006-08-28",23.0161,23.4298,23.0081,23.3662,5185200.0],["2006-08-29",23.39,23.4934,23.0718,23.1593,9098733.0],["2006-08-30",23.2548,23.5571,23.2548,23.5253,7928028.0],["2006-08-31",23.4696,23.6367,23.3184,23.5889,5312418.0],["2006-09-01",23.7242,23.8674,23.5889,23.7799,6010948.0],["2006-09-05",23.7242,23.8992,23.6685,23.748,5984187.0],["2006-09-06",23.6446,23.6844,23.5253,23.5571,4957729.0],["2006-09-07",23.4059,23.6207,23.3105,23.4616,6719716.0],["2006-09-08",23.9071,23.9071,23.4696,23.5332,7524278.0],["2006-09-11",23.39,23.7321,23.39,23.6844,6632337.0],["2006-09-12",23.6685,24.0901,23.5969,24.0344,12782362.0],["2006-09-13",24.0663,24.2731,23.8674,24.2254,10920527.0],["2006-09-14",24.0822,24.1936,23.9071,24.1776,5863153.0],["2006-09-15",24.2652,24.3288,23.9628,24.114,17190370.0],["2006-09-18",23.9628,24.1299,23.8594,23.9151,6675013.0],["2006-09-19",23.9628,24.3527,23.9151,24.2413,7702382.0],["2006-09-20",24.3527,24.7027,24.3447,24.6868,11413583.0],["2006-09-21",24.5834,24.7664,24.2731,24.4322,9315661.0],["2006-09-22",24.3208,24.4243,23.8674,23.931,11380132.0],["2006-09-25",24.0981,24.1856,23.6605,23.9947,8469944.0],["2006-09-26",24.0822,24.7425,24.0742,24.7186,13983071.0],["2006-09-27",24.5913,25.0289,24.5834,24.6948,13151343.0],["2006-09-28",24.6629,24.8459,24.5197,24.6073,9662240.0],["2006-09-29",24.6232,24.9016,24.5277,24.5913,8328434.0],["2006-10-02",24.4959,24.6789,24.1856,24.289,6693462.0],["2006-10-03",24.2492,24.7027,24.2492,24.6629,8015104.0],["2006-10-04",24.5436,24.8778,24.5038,24.8141,10070248.0],["2006-10-05",24.7107,24.7902,24.6152,24.7186,5071972.0],["2006-10-06",24.7186,24.9732,24.5516,24.9334,7449671.0],["2006-10-09",24.9016,25.1323,24.8459,24.9732,5295692.0],["2006-10-10",24.9016,24.9732,24.7107,24.8618,6374455.0],["2006-10-11",24.8221,24.9812,24.7823,24.9096,4519311.0],["2006-10-12",24.9414,25.005,24.7584,24.9016,5928637.0],["2006-10-13",24.8062,24.8539,24.4879,24.7505,5464470.0],["2006-10-16",24.7027,24.7743,24.5913,24.6789,4522352.0],["2006-10-17",24.6789,24.838,24.6391,24.7425,6750836.0],["2006-10-18",24.8459,25.1323,24.8221,25.1244,12997364.0],["2006-10-19",25.013,25.2596,24.9812,25.1323,6277952.0],["2006-10-20",25.2596,25.2915,24.9573,25.021,8245616.0],["2006-10-23",24.8221,24.9255,24.7107,24.8857,8408515.0],["2006-10-24",24.7743,25.013,24.6868,24.9653,6997263.0],["2006-10-25",25.0289,25.1005,24.6629,24.8221,7588951.0],["2006-10-26",24.9414,25.4426,24.9016,25.4426,10390775.0],["2006-10-27",25.3312,25.4506,25.1244,25.2437,6836999.0],["2006-10-30",25.2119,25.3869,24.9812,25.3471,4642575.0],["2006-10-31",25.3233,25.3631,24.9255,25.0289,7538368.0],["2006-11-01",25.1005,25.3471,25.0289,25.2437,8549113.0],["2006-11-02",25.2199,25.3074,24.9732,25.2199,5225849.0],["2006-11-03",25.3233,25.4347,25.2119,25.371,8646528.0],["2006-11-06",25.4585,25.8404,25.4108,25.8245,11381855.0],["2006-11-07",25.8484,26.27,25.7927,26.1348,11923771.0],["2006-11-08",26.0154,26.445,25.8324,26.3337,7121338.0],["2006-11-09",26.5644,26.9303,26.2541,26.7155,19937253.0],["2006-11-10",26.0552,26.1348,25.2517,25.7768,25368880.0],["2006-11-13",25.6972,25.737,25.2199,25.6654,11938773.0],["2006-11-14",25.8324,25.9359,25.3869,25.8802,12770502.0],["2006-11-15",25.8006,26.0711,25.729,26.0075,10721237.0],["2006-11-16",26.2064,26.3337,26.0075,26.3018,8678966.0],["2006-11-17",26.3018,26.4212,26.1666,26.2064,10251191.0],["2006-11-20",26.2541,26.3496,26.1507,26.3496,11202331.0],["2006-11-21",26.2939,26.5485,26.2541,26.4371,5803447.0],["2006-11-22",26.4371,26.4769,26.0711,26.2462,8421591.0],["2006-11-24",26.0473,26.3018,25.9677,26.1825,2679473.0],["2006-11-27",26.1348,26.1666,25.8245,25.9279,10124480.0],["2006-11-28",25.8245,26.2382,25.8006,26.1666,10554080.0],["2006-11-29",26.2064,26.2541,26.0791,26.1586,9573441.0],["2006-11-30",26.2461,26.445,26.1029,26.2939,9076837.0],["2006-12-01",26.2939,26.3575,26.0632,26.3257,8489407.0],["2006-12-04",26.4291,26.6519,26.3257,26.6042,7916472.0],["2006-12-05",26.6042,27.2088,26.5564,27.2088,13714648.0],["2006-12-06",27.0736,27.2008,26.9463,27.1292,8218753.0],["2006-12-07",27.0895,27.3281,27.0497,27.1611,6590573.0],["2006-12-08",27.0576,27.4395,27.0576,27.36,6307552.0],["2006-12-11",27.2804,27.5589,27.2486,27.4634,7158642.0],["2006-12-12",27.3997,27.5907,27.2725,27.4793,9484744.0],["2006-12-13",27.6479,27.7442,27.5837,27.6559,8572833.0],["2006-12-14",27.696,27.8887,27.5997,27.8727,8705322.0],["2006-12-15",27.9529,27.969,27.4151,27.5355,14119108.0],["2006-12-18",27.3749,27.8486,27.3749,27.688,7993411.0],["2006-12-19",27.6559,28.0091,27.5596,27.977,8790775.0],["2006-12-20",27.9048,27.9369,27.7121,27.7843,5742017.0],["2006-12-21",27.8807,27.9369,27.6399,27.7282,6377496.0],["2006-12-22",27.7844,27.7844,27.407,27.4231,6807907.0],["2006-12-26",27.391,27.8004,27.2465,27.7201,6653928.0],["2006-12-27",27.688,27.8566,27.5516,27.7282,7627065.0],["2006-12-28",27.7282,27.9449,27.672,27.7121,7204663.0],["2006-12-29",27.6318,27.7844,27.5114,27.5114,9827876.0],["2007-01-03",27.4632,27.7282,27.2866,27.4552,13562595.0],["2007-01-04",27.4552,27.7362,27.4311,27.672,9806285.0],["2007-01-05",27.5114,27.6479,27.2866,27.4472,10551445.0],["2007-01-08",27.4472,27.8004,27.3508,27.696,9479676.0],["2007-01-09",27.696,27.8486,27.2545,27.6559,11588444.0],["2007-01-10",27.4151,27.7362,27.2786,27.688,7305525.0],["2007-01-11",27.7683,28.1215,27.6559,28.0894,12361379.0],["2007-01-12",28.0894,28.3302,27.977,28.266,12022301.0],["2007-01-16",28.1055,28.2179,28.0091,28.1215,11147897.0],["2007-01-17",28.0974,28.3383,28.0172,28.2981,9946173.0],["2007-01-18",28.3383,28.844,28.2981,28.7798,16723872.0],["2007-01-19",28.844,28.8761,28.4828,28.4988,12621186.0],["2007-01-22",28.4587,28.4828,28.1376,28.2179,8841662.0],["2007-01-23",28.1135,28.6112,28.0974,28.5631,11278865.0],["2007-01-24",28.5631,28.6995,28.3142,28.3784,10761683.0],["2007-01-25",28.3784,28.4346,28.0011,28.0493,9584693.0],["2007-01-26",28.0974,28.1536,27.672,27.7362,10533604.0],["2007-01-29",27.696,28.1536,27.6479,27.8405,11190370.0],["2007-01-30",27.8084,28.1697,27.7924,28.1296,6639736.0],["2007-01-31",28.2098,28.3062,28.1055,28.2339,9058895.0],["2007-02-01",28.1697,28.2179,28.0091,28.1055,8158236.0],["2007-02-02",28.1135,28.4025,28.0974,28.2419,7773239.0],["2007-02-05",28.4186,28.4908,28.2179,28.3062,8992296.0],["2007-02-06",28.4266,28.4667,28.1617,28.25,7906944.0],["2007-02-07",28.3784,28.5711,28.258,28.4828,12159250.0],["2007-02-08",28.9323,28.9725,28.0573,28.3302,20736442.0],["2007-02-09",28.258,28.3383,27.2304,27.5837,19246224.0],["2007-02-12",27.7201,27.8245,27.11,27.2304,18015509.0],["2007-02-13",27.3509,27.7924,27.2385,27.7683,13023822.0],["2007-02-14",27.7603,27.9529,27.7121,27.8968,11996452.0],["2007-02-15",27.8566,27.8807,27.4311,27.8325,11198682.0],["2007-02-16",27.8406,28.0252,27.6238,28.0091,9634871.0],["2007-02-20",27.9529,28.2018,27.8325,28.1376,8818246.0],["2007-02-21",27.961,28.2901,27.8967,28.2098,8346782.0],["2007-02-22",28.1536,28.2901,28.0653,28.2259,7762392.0],["2007-02-23",28.1777,28.266,28.0814,28.2098,7243690.0],["2007-02-26",28.2098,28.3303,28.0413,28.1858,8214090.0],["2007-02-27",27.8967,28.0974,26.2109,26.5721,15154283.0],["2007-02-28",26.8933,27.5997,26.7568,27.4954,15819361.0],["2007-03-01",27.0779,27.696,26.9173,27.6077,13915966.0],["2007-03-02",27.383,27.4873,27.1823,27.2545,10056462.0],["2007-03-05",26.9334,27.383,26.829,27.0699,10660821.0],["2007-03-06",27.1742,27.7362,27.094,27.5917,11526406.0],["2007-03-07",27.6077,27.7924,27.4953,27.6398,9520831.0],["2007-03-08",27.7924,27.961,27.6158,27.8486,8292043.0],["2007-03-09",27.9931,28.0172,27.5194,27.5917,11559149.0],["2007-03-12",27.4392,27.5917,27.2304,27.4552,11825950.0],["2007-03-13",27.2866,27.391,26.9013,26.9896,13893664.0],["2007-03-14",27.6639,27.6639,26.7166,27.0779,10327522.0],["2007-03-15",27.2625,27.3669,27.0859,27.1261,10048049.0],["2007-03-16",27.2144,27.3749,26.8933,26.9816,13816929.0],["2007-03-19",27.1903,27.391,27.1421,27.3669,7909275.0],["2007-03-20",27.3348,27.6399,27.2706,27.5997,7285555.0],["2007-03-21",27.5435,28.2981,27.5034,28.2339,11937557.0],["2007-03-22",27.6559,28.4346,27.6559,28.3624,11948910.0],["2007-03-23",28.1456,28.3463,27.9931,28.0894,7270958.0],["2007-03-26",28.0091,28.2981,27.9369,28.2741,9948606.0],["2007-03-27",28.0974,28.1857,27.8084,27.8245,12370198.0],["2007-03-28",27.7683,27.7763,27.3348,27.4793,12579625.0],["2007-03-29",27.8486,27.8646,27.4873,27.6077,7857273.0],["2007-03-30",27.6318,27.8967,27.3268,27.6398,10662848.0],["2007-04-02",27.6158,27.7041,27.4873,27.672,7045920.0],["2007-04-03",27.7522,28.2339,27.7121,28.0332,12224430.0],["2007-04-04",27.969,27.9931,27.6479,27.8084,10018550.0],["2007-04-05",27.7924,28.1055,27.7362,28.0252,7685048.0],["2007-04-09",28.0252,28.1055,27.9369,28.0252,8176280.0],["2007-04-10",28.0734,28.1215,27.9048,28.0894,7593614.0],["2007-04-11",28.0493,28.1617,27.5676,27.7683,12000101.0],["2007-04-12",27.7763,27.8807,27.6399,27.8325,9242169.0],["2007-04-13",27.8325,27.9931,27.7041,27.8727,9090218.0],["2007-04-16",27.9369,28.2098,27.9128,28.1135,8110390.0],["2007-04-17",28.0412,28.2901,27.8646,28.2179,8993310.0],["2007-04-18",28.1376,28.1777,27.8967,28.0332,7423112.0],["2007-04-19",28.0573,28.1135,27.7522,28.0332,8197567.0],["2007-04-20",28.25,28.3543,27.8646,28.3222,12246427.0],["2007-04-23",28.258,28.3383,28.1215,28.1617,6981551.0],["2007-04-24",28.1777,28.2901,28.0091,28.0252,6938976.0],["2007-04-25",28.1536,28.4426,27.9851,28.3543,9223923.0],["2007-04-26",28.2339,28.4748,28.0734,28.2339,7538976.0],["2007-04-27",28.0974,28.2018,27.9289,28.0814,6210340.0],["2007-04-30",28.1135,28.2098,27.8566,28.0814,10169589.0],["2007-05-01",28.1697,28.4988,28.1697,28.4747,11095590.0],["2007-05-02",28.4587,28.9002,28.4186,28.6594,12028383.0],["2007-05-03",28.6835,28.9083,28.5952,28.6514,8324886.0],["2007-05-04",28.6995,29.0287,28.6674,28.7798,7428890.0],["2007-05-07",28.8842,29.1411,28.836,28.9484,8703497.0],["2007-05-08",29.0367,29.3578,28.9163,29.3418,15504815.0],["2007-05-09",28.9404,29.1651,28.6594,28.9966,14108870.0],["2007-05-10",28.7718,28.8922,28.539,28.6514,9787633.0],["2007-05-11",28.6915,29.0367,28.6835,28.9564,7581348.0],["2007-05-14",28.9564,29.1009,28.8039,28.8842,6719108.0],["2007-05-15",29.0046,29.1732,28.8119,28.8521,7869742.0],["2007-05-16",29.0046,29.0447,28.7236,28.9082,8476330.0],["2007-05-17",28.8681,29.0849,28.7316,28.8922,6849569.0],["2007-05-18",28.9885,29.0527,28.7637,28.9163,10987734.0],["2007-05-21",28.9002,29.5103,28.8842,29.2534,12149012.0],["2007-05-22",29.4622,29.4622,28.9805,29.117,7247238.0],["2007-05-23",29.117,29.5344,29.1009,29.2856,7884034.0],["2007-05-24",29.3498,29.3578,28.7397,28.7718,8845109.0],["2007-05-25",28.828,29.0206,28.6112,28.9243,6399899.0],["2007-05-29",28.9404,29.0126,28.4747,28.5711,11589154.0],["2007-05-30",28.3864,28.8842,28.3142,28.828,12281703.0],["2007-05-31",28.82,28.8601,28.3142,28.4507,15805373.0],["2007-06-01",28.4266,28.5952,28.2018,28.2901,12744045.0],["2007-06-04",28.5631,28.7236,28.2339,28.6594,12621287.0],["2007-06-05",28.7076,28.8119,28.266,28.3142,9957729.0],["2007-06-06",28.3062,28.3864,27.8967,28.0252,9045920.0],["2007-06-07",27.9128,28.0252,27.2545,27.5034,13395945.0],["2007-06-08",27.3027,27.5194,27.1261,27.4552,11568474.0],["2007-06-11",27.5194,27.6479,27.391,27.4392,7646629.0],["2007-06-12",27.3749,27.4392,26.9093,26.9414,9726812.0],["2007-06-13",27.2613,27.302,26.8544,27.1799,16055000.0],["2007-06-14",27.1881,27.6438,27.1799,27.4973,14256200.0],["2007-06-15",27.7496,28.2785,27.6682,27.9937,22308600.0],["2007-06-18",28.0751,28.3924,28.0588,28.1076,13016200.0],["2007-06-19",28.0832,28.368,28.0262,28.2866,11318200.0],["2007-06-20",28.2866,28.2866,27.7984,27.8228,11218300.0],["2007-06-21",27.774,27.9611,27.5705,27.8228,10323800.0],["2007-06-22",27.6763,28.0262,27.5949,27.7821,15008200.0],["2007-06-25",27.7577,28.0913,27.6031,27.717,10094000.0],["2007-06-26",27.8309,27.9042,27.5542,27.717,9643600.0],["2007-06-27",27.5054,27.9449,27.4485,27.8879,8017900.0],["2007-06-28",27.8716,27.8716,27.4403,27.5461,11961500.0],["2007-06-29",27.5787,28.0425,27.4322,27.7821,12019300.0],["2007-07-02",27.9774,28.2541,27.8309,28.0913,7763800.0],["2007-07-03",28.1076,28.2134,27.9123,28.1076,5158900.0],["2007-07-05",28.0751,28.189,27.8635,28.1809,7330400.0],["2007-07-06",28.1483,28.1646,28.0181,28.0669,6726000.0],["2007-07-09",28.1076,28.1646,27.9774,28.0425,6021500.0],["2007-07-10",27.8065,28.1483,27.5461,27.5787,11101000.0],["2007-07-11",27.4729,27.6763,27.3996,27.6519,9836700.0],["2007-07-12",27.7577,27.8879,27.6356,27.8716,10820300.0],["2007-07-13",27.7496,28.132,27.6682,27.9693,8205500.0],["2007-07-16",27.8391,28.1402,27.8391,28.0507,5896500.0],["2007-07-17",28.0262,28.3762,27.953,28.2215,11371400.0],["2007-07-18",28.1239,28.3029,27.8228,28.1564,10280800.0],["2007-07-19",28.2053,28.3436,27.9937,28.0507,8068900.0],["2007-07-20",28.0425,28.1239,27.896,27.9449,10748100.0],["2007-07-23",28.0344,28.6691,28.0181,28.5064,11264900.0],["2007-07-24",28.4413,28.7912,28.2134,28.2785,10447200.0],["2007-07-25",28.4087,28.6366,28.2785,28.425,10207300.0],["2007-07-26",28.2866,28.4006,27.4566,27.7333,15441300.0],["2007-07-27",27.7821,27.9774,27.4566,27.4566,12203200.0],["2007-07-30",27.6519,27.7902,27.3183,27.6763,11459800.0],["2007-07-31",27.6763,27.7251,26.8463,26.8544,15670600.0],["2007-08-01",26.7568,27.6194,26.651,27.5298,15048300.0],["2007-08-02",27.6519,28.0995,27.4159,27.9611,11475200.0],["2007-08-03",27.7821,28.1727,27.538,27.5868,12642500.0],["2007-08-06",27.6682,27.9856,27.5298,27.9123,14263800.0],["2007-08-07",27.6275,28.3599,27.5461,28.1157,14309900.0],["2007-08-08",28.1564,28.425,27.5461,27.9042,13078200.0],["2007-08-09",27.5298,27.8309,26.8544,26.8544,14932200.0],["2007-08-10",26.5045,27.1962,26.0976,26.9846,15404100.0],["2007-08-13",27.1311,27.4566,26.9602,27.0497,8596100.0],["2007-08-14",27.0497,27.2613,26.1464,26.3336,11502700.0],["2007-08-15",26.2848,26.5614,25.7395,25.8046,12764000.0],["2007-08-16",25.5117,26.5533,25.4303,26.5126,19361900.0],["2007-08-17",27.1636,27.302,26.2848,26.594,15964200.0],["2007-08-20",26.6754,26.9439,26.4638,26.7812,10782500.0],["2007-08-21",26.6184,27.2206,26.5615,27.0904,9959400.0],["2007-08-22",27.3264,27.4078,26.9439,27.3183,10689800.0],["2007-08-23",27.4647,27.6519,26.83,26.9846,10962700.0],["2007-08-24",27.0741,27.5787,26.9521,27.5624,7380600.0],["2007-08-27",27.4566,27.7333,27.2532,27.538,7100200.0],["2007-08-28",27.4647,27.4973,26.9114,27.0172,9712800.0],["2007-08-29",27.0985,27.6275,26.9114,27.5787,8361500.0],["2007-08-30",27.3183,27.4566,27.123,27.2369,7330700.0],["2007-08-31",27.4566,27.5217,27.2206,27.3427,7075900.0],["2007-09-04",27.2694,27.9123,27.2613,27.774,9743200.0],["2007-09-05",27.538,27.7495,27.4566,27.7007,10641700.0],["2007-09-06",27.8472,28.0588,27.5624,28.0018,8150700.0],["2007-09-07",27.6112,27.7984,27.2369,27.3345,9909900.0],["2007-09-10",27.3345,27.5624,27.0416,27.3101,5500100.0],["2007-09-11",27.3671,27.424,27.0904,27.2532,7714800.0],["2007-09-12",27.2857,27.5217,27.1881,27.4403,8113000.0],["2007-09-13",27.5054,27.5868,27.2125,27.2776,6968700.0],["2007-09-14",27.1148,27.5461,26.8544,27.3101,8797900.0],["2007-09-17",27.1474,27.2206,26.9032,27.1636,7205200.0],["2007-09-18",27.2938,28.2378,27.1799,28.1402,13653100.0],["2007-09-19",28.3273,28.4413,28.1076,28.1239,10549400.0],["2007-09-20",28.2134,28.2785,27.5054,27.7007,10201900.0],["2007-09-21",27.717,28.3924,27.7007,28.1564,14708900.0],["2007-09-24",28.1564,28.1564,27.8309,27.9286,8089600.0],["2007-09-25",27.8309,27.9286,27.4078,27.7251,9942600.0],["2007-09-26",27.8879,28.1402,27.8228,28.0913,8417300.0],["2007-09-27",28.0588,28.0669,27.7658,27.8391,6974400.0],["2007-09-28",27.8797,28.01,27.6112,27.9855,8016200.0],["2007-10-01",27.9774,28.4087,27.9774,28.1971,8662100.0],["2007-10-02",28.1971,28.4901,28.1564,28.2948,9403000.0],["2007-10-03",28.1564,28.4575,28.1076,28.2541,5716800.0],["2007-10-04",28.3924,28.5389,28.3436,28.4006,5580700.0],["2007-10-05",28.5552,28.9702,28.5064,28.8644,7324700.0],["2007-10-08",28.8644,29.0434,28.5877,28.7017,4791700.0],["2007-10-09",28.6121,28.8481,28.5633,28.8481,7273700.0],["2007-10-10",28.8481,28.9295,28.5308,28.7098,4715700.0],["2007-10-11",28.8888,28.9946,28.4006,28.4901,6109800.0],["2007-10-12",28.6447,28.9539,28.604,28.8644,5474100.0],["2007-10-15",28.783,28.8807,28.368,28.5959,6688100.0],["2007-10-16",28.5877,28.7586,28.4331,28.4901,8072600.0],["2007-10-17",28.6935,28.9621,28.5959,28.7912,9032300.0],["2007-10-18",28.7342,28.8075,28.246,28.3029,8503300.0],["2007-10-19",28.1158,28.2948,27.481,27.5136,11195000.0],["2007-10-22",27.4078,28.3111,27.3183,28.2215,9859200.0],["2007-10-23",28.3355,28.4494,28.1402,28.3924,6380800.0],["2007-10-24",28.1158,28.5715,27.9611,28.5308,7848700.0],["2007-10-25",28.4657,28.4819,27.7821,28.0344,10633300.0],["2007-10-26",28.1727,28.2541,27.6194,27.9774,11462400.0],["2007-10-29",28.0669,28.3273,27.8309,28.2215,7164000.0],["2007-10-30",28.0588,28.132,27.8716,27.9042,4885800.0],["2007-10-31",27.6763,28.2622,27.6763,28.1809,7818200.0],["2007-11-01",28.0832,28.2459,27.1148,27.5054,11121700.0],["2007-11-02",27.8798,27.8798,27.2776,27.6031,8945500.0],["2007-11-05",27.1799,27.8798,27.1799,27.5705,7983900.0],["2007-11-06",27.5542,27.8147,27.3589,27.7333,6594500.0],["2007-11-07",27.2857,27.6926,27.1067,27.2613,7564100.0],["2007-11-08",27.2125,27.5298,26.7649,27.3671,12136700.0],["2007-11-09",26.6998,27.0172,26.0895,26.6428,14932200.0],["2007-11-12",26.0406,26.6266,26.0406,26.0569,13316400.0],["2007-11-13",26.2197,26.9114,26.0895,26.8625,11447600.0],["2007-11-14",26.9683,26.9683,25.8372,25.9267,15313300.0],["2007-11-15",25.8779,26.7242,25.8372,26.3661,10539500.0],["2007-11-16",26.5208,26.6103,26.0488,26.4719,9347700.0],["2007-11-19",26.2522,26.2848,25.3489,25.4303,14612100.0],["2007-11-20",25.6093,25.9511,25.2431,25.6744,9425700.0],["2007-11-21",25.5117,25.7965,25.3245,25.6338,8661400.0],["2007-11-23",25.7558,25.9593,25.6256,25.9104,3548500.0],["2007-11-26",25.9674,26.0081,25.3896,25.4222,7337600.0],["2007-11-27",25.5361,25.8942,24.9665,25.8128,14270700.0],["2007-11-28",25.9511,26.8219,25.7721,26.6021,12798400.0],["2007-11-29",26.5696,26.7812,26.3499,26.6998,7761400.0],["2007-11-30",27.2532,27.2532,26.7974,26.9765,11958400.0],["2007-12-03",26.9032,27.2613,26.7161,26.887,9049100.0],["2007-12-04",26.7812,26.9114,26.3987,26.651,9322200.0],["2007-12-05",26.7332,27.1363,26.5358,26.9389,7463500.0],["2007-12-06",26.9306,27.054,26.5276,26.9142,7927400.0],["2007-12-07",26.9142,27.1445,26.8648,26.9718,8023900.0],["2007-12-10",26.9964,27.1198,26.544,26.6098,12255800.0],["2007-12-11",26.6098,26.7414,26.0834,26.1245,13925600.0],["2007-12-12",26.544,26.8977,26.2973,26.5523,10617700.0],["2007-12-13",26.3877,27.054,26.3466,26.9471,11704100.0],["2007-12-14",27.0622,27.3337,26.7743,27.1527,11888200.0],["2007-12-17",27.0376,27.3501,26.8895,27.1363,12023200.0],["2007-12-18",27.0705,27.3913,26.8237,27.1609,11937200.0],["2007-12-19",27.1116,27.2597,26.3877,26.5358,11035600.0],["2007-12-20",26.6756,26.7332,26.4289,26.5934,9591800.0],["2007-12-21",26.8566,27.1856,26.5276,27.0951,20408900.0],["2007-12-24",27.1116,27.4817,27.1034,27.3419,3458100.0],["2007-12-26",27.1692,27.309,26.9224,26.9964,5029400.0],["2007-12-27",26.8484,27.0622,26.6016,26.6756,6700400.0],["2007-12-28",26.9553,26.98,26.544,26.6674,5621800.0],["2007-12-31",26.6674,26.7497,26.5194,26.5523,5447900.0],["2008-01-02",26.5852,26.8402,26.067,26.1903,9269900.0],["2008-01-03",26.2232,26.3384,26.0423,26.1327,9681100.0],["2008-01-04",25.4994,26.0587,25.4994,25.6063,9550700.0],["2008-01-07",25.812,25.9024,25.4254,25.631,10742900.0],["2008-01-08",25.705,25.9107,25.0552,25.121,13014300.0],["2008-01-09",25.1457,25.1621,24.0188,24.8084,24858700.0],["2008-01-10",24.5946,25.45,24.5946,25.2279,12240900.0],["2008-01-11",25.047,25.4007,24.8496,24.94,11671000.0],["2008-01-14",25.0881,25.2937,24.7755,24.9647,8717400.0],["2008-01-15",24.8578,24.9071,24.3313,24.5534,12043800.0],["2008-01-16",24.3972,24.8989,24.1257,24.537,18819600.0],["2008-01-17",24.5946,24.7097,23.5993,23.6651,20109200.0],["2008-01-18",23.8543,24.1093,23.2373,23.4512,16355300.0],["2008-01-22",22.3572,23.4265,21.6333,23.1304,20538100.0],["2008-01-23",22.2914,23.4759,22.2832,23.4594,22041300.0],["2008-01-24",23.5088,24.1093,23.3196,24.0434,14847200.0],["2008-01-25",24.2902,24.5617,23.5252,23.591,11966600.0],["2008-01-28",23.6486,24.2409,23.443,24.1586,10421800.0],["2008-01-29",23.6322,24.0188,23.1304,23.6897,23011500.0],["2008-01-30",23.9036,24.6604,23.9036,24.1915,16609200.0],["2008-01-31",23.8872,24.8167,23.7226,24.5452,15074200.0],["2008-02-01",25.2937,25.3349,24.8249,25.2197,13988600.0],["2008-02-04",25.5405,25.5405,25.1868,25.4171,11835300.0],["2008-02-05",25.4912,25.4912,24.7179,24.7344,19217700.0],["2008-02-06",26.2397,26.47,25.5816,25.9107,31176300.0],["2008-02-07",25.7132,26.2561,25.5899,26.0916,16612800.0],["2008-02-08",26.0011,26.5687,26.0011,26.4206,15161400.0],["2008-02-11",26.544,26.544,25.9271,26.2644,9082000.0],["2008-02-12",26.3713,26.6839,26.1328,26.3466,14314100.0],["2008-02-13",26.3795,27.1116,26.3795,26.9635,14445500.0],["2008-02-14",26.9142,27.0211,26.4535,26.5852,11997100.0],["2008-02-15",26.4535,26.8977,26.3466,26.725,15225700.0],["2008-02-19",26.7579,26.9635,26.4206,26.4782,10609500.0],["2008-02-20",26.2973,26.8731,26.2315,26.799,10207100.0],["2008-02-21",26.8402,27.054,26.4865,26.544,10305200.0],["2008-02-22",26.5276,26.8484,26.1574,26.7908,8812400.0],["2008-02-25",26.9964,27.2185,26.725,27.054,13567800.0],["2008-02-26",26.9389,27.3172,26.9142,27.054,10340600.0],["2008-02-27",26.9471,27.3337,26.8237,27.2268,10319600.0],["2008-02-28",27.0869,27.3008,26.6839,26.7661,11221100.0],["2008-02-29",26.4289,27.0211,26.4289,26.6592,14575900.0],["2008-03-03",26.8237,26.906,26.4124,26.6592,8283100.0],["2008-03-04",26.4536,26.5276,25.812,26.215,15907700.0],["2008-03-05",26.2397,26.4453,25.9271,26.0258,9692200.0],["2008-03-06",25.9518,26.1081,25.6557,25.705,10529000.0],["2008-03-07",25.5899,25.705,25.1375,25.302,12750400.0],["2008-03-10",25.3513,25.3513,24.9071,25.0552,12622400.0],["2008-03-11",25.4994,25.6721,25.1786,25.6557,14520900.0],["2008-03-12",25.7132,26.1739,25.6639,25.8366,9646200.0],["2008-03-13",25.6721,25.9765,25.3513,25.7708,10556200.0],["2008-03-14",25.7708,25.7955,25.0305,25.3184,11421400.0],["2008-03-17",24.792,25.376,24.7179,25.0552,12626300.0],["2008-03-18",25.3102,26.0998,25.3102,26.0916,13788400.0],["2008-03-19",26.0669,26.2397,25.6886,25.6968,11737100.0],["2008-03-20",25.7297,26.3055,25.705,26.2397,13802300.0],["2008-03-24",26.3219,26.4535,26.1574,26.3548,10536000.0],["2008-03-25",26.3137,26.5194,26.1903,26.3877,8547300.0],["2008-03-26",26.2479,26.3548,25.9353,26.1245,9219700.0],["2008-03-27",26.2232,26.289,25.7544,25.812,9569900.0],["2008-03-28",25.9847,26.141,25.4994,25.4994,11021000.0],["2008-03-31",25.5323,25.8942,25.4912,25.812,11352000.0],["2008-04-01",25.9271,26.3384,25.9271,26.2479,15649900.0],["2008-04-02",26.3219,26.6427,25.8778,25.96,13072500.0],["2008-04-03",25.8531,26.0752,25.6228,25.9353,8981100.0],["2008-04-04",25.9271,26.0094,25.5487,25.6968,12519000.0],["2008-04-07",25.8366,26.0998,25.6721,25.9271,9732500.0],["2008-04-08",25.7955,25.8284,25.4583,25.557,13068800.0],["2008-04-09",25.5981,25.6721,25.1786,25.376,10508200.0],["2008-04-10",25.3266,25.96,25.2691,25.7873,12183000.0],["2008-04-11",25.5323,25.9024,24.8002,24.8249,15488300.0],["2008-04-14",24.866,24.9894,24.537,24.7097,9476300.0],["2008-04-15",24.7344,24.7591,24.3231,24.6192,10320500.0],["2008-04-16",24.7755,24.9894,24.5288,24.94,10606400.0],["2008-04-17",24.8742,25.4089,24.8742,25.3184,13438900.0],["2008-04-18",25.376,25.9518,25.376,25.7708,11513500.0],["2008-04-21",25.5816,25.9107,25.5405,25.8778,8797300.0],["2008-04-22",25.8202,25.8449,25.6392,25.7379,8461400.0],["2008-04-23",25.886,26.0587,25.5899,26.0258,15000000.0],["2008-04-24",26.1986,26.4865,26.0669,26.2726,12009500.0],["2008-04-25",26.3548,26.6921,26.2808,26.6181,11949900.0],["2008-04-28",26.7743,26.8237,26.4947,26.6756,7648600.0],["2008-04-29",26.5852,27.0458,26.4947,26.9471,10179700.0],["2008-04-30",26.9635,27.1692,26.5934,26.6756,13077000.0],["2008-05-01",26.6921,27.49,26.6674,27.3913,12246700.0],["2008-05-02",27.5558,27.8026,27.3913,27.5476,8708000.0],["2008-05-05",27.7367,27.7367,27.2432,27.383,10193300.0],["2008-05-06",27.5064,27.7861,26.9718,27.745,15123000.0],["2008-05-07",28.1398,28.7485,28.0082,28.5429,30876600.0],["2008-05-08",28.5922,28.6251,28.2385,28.4277,18859600.0],["2008-05-09",28.0493,28.3537,27.9917,28.2138,13434900.0],["2008-05-12",28.0904,28.6251,28.0,28.6004,9176400.0],["2008-05-13",28.4441,28.6087,28.148,28.2385,11067300.0],["2008-05-14",28.3783,28.7732,28.2385,28.6251,9867400.0],["2008-05-15",28.5017,28.7896,28.3948,28.7814,11357100.0],["2008-05-16",28.7649,28.8061,28.3537,28.7156,12728900.0],["2008-05-19",28.6169,28.7403,28.3537,28.5593,12365200.0],["2008-05-20",28.3783,28.4606,27.9506,28.0411,12635300.0],["2008-05-21",27.9259,28.0411,27.5558,27.6874,11358100.0],["2008-05-22",27.7861,27.7861,27.4324,27.6463,7735300.0],["2008-05-23",27.5722,27.638,27.2926,27.3337,8951300.0],["2008-05-27",27.3995,27.7532,27.3584,27.6709,9309100.0],["2008-05-28",27.6874,28.0904,27.6874,27.8519,14201800.0],["2008-05-29",27.8519,28.255,27.7532,27.8108,12570800.0],["2008-05-30",27.9506,28.0082,27.5393,27.638,12779000.0],["2008-06-02",27.5558,27.6298,27.1856,27.3913,10323300.0],["2008-06-03",27.5393,27.564,27.1445,27.2926,11060000.0],["2008-06-04",27.2679,28.4524,27.2679,28.255,24630200.0],["2008-06-05",28.2303,28.5511,28.0493,28.3701,11640300.0],["2008-06-06",28.0822,28.2138,27.1198,27.1527,16597800.0],["2008-06-09",27.4077,27.4242,27.0129,27.2926,10011900.0],["2008-06-10",27.054,27.9671,27.054,27.8272,16606900.0],["2008-06-11",27.7614,27.9177,27.3501,27.3666,12419500.0],["2008-06-12",27.5805,27.7203,27.2432,27.3419,13138800.0],["2008-06-13",27.5393,27.9259,27.4324,27.9095,9153300.0],["2008-06-16",27.7779,27.8848,27.4653,27.6792,10955100.0],["2008-06-17",27.8437,27.8519,27.2268,27.235,9163100.0],["2008-06-18",27.1198,27.4324,26.9553,27.1034,12078500.0],["2008-06-19",27.1116,27.2432,26.7908,27.054,13913000.0],["2008-06-20",26.8484,26.9224,26.2726,26.2726,21345000.0],["2008-06-23",26.4289,26.6839,26.3548,26.6427,10850800.0],["2008-06-24",26.5276,26.7332,26.289,26.5029,17528500.0],["2008-06-25",26.651,27.0129,26.5687,26.725,16132100.0],["2008-06-26",26.4535,26.5605,25.9271,25.9353,19848000.0],["2008-06-27",25.9353,26.2561,25.8531,25.9682,20844300.0],["2008-06-30",26.0752,26.4453,25.6145,25.6639,15850700.0],["2008-07-01",25.4253,25.5652,25.0058,25.5405,17144900.0],["2008-07-02",25.5899,25.705,25.2526,25.2608,13633000.0],["2008-07-03",25.4336,25.6639,25.2855,25.4171,6952000.0],["2008-07-07",24.6768,25.1868,24.463,24.7426,21977600.0],["2008-07-08",24.6768,24.6768,24.1093,24.6357,26083200.0],["2008-07-09",24.6439,24.6604,24.2902,24.2984,13575400.0],["2008-07-10",24.3396,24.4959,24.0599,24.3478,11366700.0],["2008-07-11",24.0681,24.3231,23.6897,24.0188,14948400.0],["2008-07-14",24.3396,24.5699,23.9118,23.9365,14277500.0],["2008-07-15",23.7062,24.4959,23.4841,24.208,16665800.0],["2008-07-16",24.2655,25.1704,23.8954,25.0305,18261000.0],["2008-07-17",25.0881,25.6886,24.7755,25.6639,17998800.0],["2008-07-18",25.7379,25.7379,25.2197,25.4171,14004500.0],["2008-07-21",25.4665,25.4994,24.9894,25.0799,9782000.0],["2008-07-22",25.0223,25.1292,24.6521,25.0141,21715300.0],["2008-07-23",25.1868,25.6557,25.0058,25.6228,13220100.0],["2008-07-24",25.6145,25.8942,25.2526,25.5158,11780800.0],["2008-07-25",25.6803,25.9271,25.4994,25.5816,12842800.0],["2008-07-28",25.7708,25.7708,25.0552,25.0881,13658900.0],["2008-07-29",25.1704,25.5981,25.0141,25.4336,13298000.0],["2008-07-30",25.6968,26.1328,25.4089,26.0505,18219700.0],["2008-07-31",25.1292,25.3924,24.7838,24.9647,25577400.0],["2008-08-01",25.0881,25.2526,24.537,24.7426,15120700.0],["2008-08-04",24.7673,25.1621,24.7179,24.9812,11445500.0],["2008-08-05",25.1046,25.8284,25.0058,25.7544,15540000.0],["2008-08-06",25.6063,26.0094,25.3678,25.8449,12841000.0],["2008-08-07",25.5981,25.7215,25.4336,25.4336,10696400.0],["2008-08-08",25.4994,26.4206,25.4583,26.3466,14759800.0],["2008-08-11",26.2973,27.49,26.1903,26.98,21907300.0],["2008-08-12",27.0293,27.0787,26.3713,26.4536,14848700.0],["2008-08-13",26.4206,26.4865,25.9271,26.1081,11051300.0],["2008-08-14",26.0505,26.8319,25.8695,26.5934,11535200.0],["2008-08-15",26.7085,27.0787,26.6016,26.7332,11487700.0],["2008-08-18",26.7661,26.8155,26.1657,26.3877,10246000.0],["2008-08-19",26.1903,26.3713,25.9765,26.1163,8781900.0],["2008-08-20",26.2068,26.4865,25.8284,26.1739,12415000.0],["2008-08-21",26.034,26.3219,25.7626,26.1821,6966700.0],["2008-08-22",26.4206,26.6345,26.2232,26.4865,7954900.0],["2008-08-25",26.2973,26.396,25.8284,25.9929,8071300.0],["2008-08-26",25.9271,26.215,25.8613,26.0834,6506600.0],["2008-08-27",25.8778,26.4042,25.8366,26.1245,7317600.0],["2008-08-28",26.2315,26.8731,26.1328,26.8073,9675200.0],["2008-08-29",26.6263,26.9389,26.5769,26.6098,9062800.0],["2008-09-02",26.9306,27.4488,26.5687,26.6839,11843700.0],["2008-09-03",26.5852,26.7661,26.2973,26.7414,9554000.0],["2008-09-04",26.6839,26.6839,25.9024,25.9436,11444300.0],["2008-09-05",25.8695,25.9518,25.3924,25.7955,9012200.0],["2008-09-08",26.3137,27.1856,26.2561,27.0787,20362900.0],["2008-09-09",27.0376,27.3913,26.6756,26.6756,15312400.0],["2008-09-10",26.8155,27.3337,26.7168,26.9553,13883700.0],["2008-09-11",26.8073,27.1445,26.4865,27.0951,14011700.0],["2008-09-12",26.9553,27.5147,26.8155,27.3584,11213500.0],["2008-09-15",26.8073,27.383,26.5276,26.6181,15191900.0],["2008-09-16",26.1081,27.054,25.9107,26.7414,18550900.0],["2008-09-17",26.4042,27.1445,26.2479,26.4782,22284700.0],["2008-09-18",26.5276,27.7532,26.3713,27.5064,22442900.0],["2008-09-19",27.9753,28.6662,27.3501,28.2879,28430600.0],["2008-09-22",27.8437,28.0082,27.0129,27.0705,18394300.0],["2008-09-23",27.0458,27.4077,26.4453,26.7579,13450900.0],["2008-09-24",26.8072,26.8072,26.0176,26.1327,13600300.0],["2008-09-25",26.3219,27.0458,26.2973,26.7085,13356400.0],["2008-09-26",26.2726,26.9882,26.2726,26.9389,9546400.0],["2008-09-29",26.4865,27.1034,24.0599,24.4547,26696900.0],["2008-09-30",24.9565,25.376,24.2491,25.2444,16589100.0],["2008-10-01",24.9236,25.3349,24.6028,25.2362,11020900.0],["2008-10-02",25.0223,25.3431,24.5946,24.6439,11783300.0],["2008-10-03",24.8167,25.5487,24.2326,24.2984,17468400.0],["2008-10-06",23.7226,23.8789,21.6333,23.2456,35803300.0],["2008-10-07",22.8754,23.3196,21.5593,21.8554,27859500.0],["2008-10-08",20.9835,22.3078,20.5064,21.1234,28972100.0],["2008-10-09",21.074,21.6251,19.5358,19.5769,24391800.0],["2008-10-10",18.5816,20.0869,17.4794,18.9518,37801900.0],["2008-10-13",19.5029,22.0775,19.3302,21.9788,20772800.0],["2008-10-14",22.9988,23.0317,20.5969,21.1234,20214300.0],["2008-10-15",20.6545,20.7532,19.1492,19.2232,18089100.0],["2008-10-16",19.2232,20.235,18.1539,19.9635,21418200.0],["2008-10-17",19.4865,21.2632,19.2808,20.3584,17985900.0],["2008-10-20",20.5311,21.839,20.2268,21.839,14070800.0],["2008-10-21",21.4688,21.5346,20.638,20.819,14680800.0],["2008-10-22",20.3008,20.3008,18.3596,18.96,20567900.0],["2008-10-23",18.8695,19.4453,18.0059,19.2479,17445800.0],["2008-10-24",17.8825,19.0834,17.6851,18.5981,16247600.0],["2008-10-27",18.1128,18.5487,17.5699,17.5781,15081300.0],["2008-10-28",18.0881,19.9306,17.7015,19.6674,21845500.0],["2008-10-29",19.5358,20.893,19.3302,19.7168,17071300.0],["2008-10-30",20.4982,21.0164,19.8813,20.8355,14182600.0],["2008-10-31",20.5805,21.7732,20.5147,21.3125,17466700.0],["2008-11-03",21.2632,21.2632,19.8977,20.5969,19742300.0],["2008-11-04",20.8026,21.584,20.8026,21.403,16761900.0],["2008-11-05",21.3125,21.3619,19.8237,19.9306,15063300.0],["2008-11-06",19.8484,19.9635,18.3595,18.7626,23027700.0],["2008-11-07",17.7262,19.906,17.611,19.215,28705700.0],["2008-11-10",19.6592,19.6592,17.8167,18.1621,16363000.0],["2008-11-11",17.9071,18.4336,16.8543,17.9154,23171800.0],["2008-11-12",17.5699,17.8578,16.4759,16.5828,21258600.0],["2008-11-13",16.698,17.8907,16.1057,17.8084,24066200.0],["2008-11-14",17.3889,18.4171,17.2244,17.3396,16888600.0],["2008-11-17",16.517,17.0599,16.1057,16.2373,20652300.0],["2008-11-18",16.3854,17.2573,16.3361,17.0023,21954000.0],["2008-11-19",16.9118,17.2984,16.3936,16.4019,22433000.0],["2008-11-20",16.114,16.5746,15.2996,15.4066,26921200.0],["2008-11-21",15.8261,17.3807,15.4477,17.3725,28131800.0],["2008-11-24",17.5699,18.8449,16.9447,18.2608,24042800.0],["2008-11-25",18.3431,18.6557,17.5205,18.121,20331500.0],["2008-11-26",17.5205,18.7297,17.2244,18.5076,13904000.0],["2008-11-28",18.4418,18.5405,17.9483,18.5241,7577100.0],["2008-12-01",18.1292,18.2033,16.6733,16.7227,17969200.0],["2008-12-02",16.9859,17.7262,16.698,17.6521,20051200.0],["2008-12-03",16.9448,18.0963,16.9201,18.047,16331800.0],["2008-12-04",17.718,18.557,17.6522,17.9236,17198700.0],["2008-12-05",17.6933,18.7873,17.1668,18.7297,17945000.0],["2008-12-08",18.9189,21.4688,18.8449,20.4982,34087700.0],["2008-12-09",19.8073,20.4653,19.1821,19.3549,26341900.0],["2008-12-10",19.6181,19.906,19.1657,19.4947,16276200.0],["2008-12-11",19.5448,19.7535,18.8518,19.0522,14827300.0],["2008-12-12",18.4678,19.0856,18.3091,18.8769,15025300.0],["2008-12-15",19.144,19.1858,18.6514,19.0105,12908800.0],["2008-12-16",19.2359,20.1793,18.8435,19.8537,22276500.0],["2008-12-17",19.6784,19.9873,19.3194,19.6867,14715400.0],["2008-12-18",19.7619,19.9539,18.785,19.0605,18351500.0],["2008-12-19",19.2025,19.3695,18.5179,18.7266,21133800.0],["2008-12-22",18.7099,18.8101,17.7665,18.3091,12596900.0],["2008-12-23",18.5179,18.785,18.1672,18.2424,9381100.0],["2008-12-24",18.2924,18.5429,18.1923,18.3592,3507200.0],["2008-12-26",18.6097,18.7182,18.3342,18.5179,3069100.0],["2008-12-29",18.4928,18.4928,17.6579,17.9251,7411700.0],["2008-12-30",17.9334,18.785,17.85,18.7683,11105200.0],["2008-12-31",18.8435,19.1607,18.8017,18.9437,9012100.0],["2009-01-02",19.0021,20.0624,18.785,19.9706,9796600.0],["2009-01-05",19.6283,20.0374,19.4446,19.6199,11675100.0],["2009-01-06",19.8787,20.7303,19.8704,20.2962,12070800.0],["2009-01-07",19.9455,19.9455,19.1357,19.3528,12300700.0],["2009-01-08",19.286,19.3862,18.7934,19.119,12600700.0],["2009-01-09",19.3027,19.3027,18.5596,18.6264,11489700.0],["2009-01-12",18.618,18.7683,18.042,18.2507,11259800.0],["2009-01-13",17.9668,18.3091,17.5577,17.6997,15502200.0],["2009-01-14",17.4742,17.6997,17.0485,17.3657,15482600.0],["2009-01-15",17.3657,18.042,16.6561,17.8333,18169700.0],["2009-01-16",18.0921,18.4845,17.349,17.9167,16294800.0],["2009-01-20",17.9167,18.0837,16.823,16.8982,19725000.0],["2009-01-21",17.3991,17.7915,17.0819,17.7247,17181900.0],["2009-01-22",17.3574,17.6997,17.0902,17.5076,16007900.0],["2009-01-23",17.0568,17.5076,16.6811,17.2071,15436900.0],["2009-01-26",17.5995,17.8833,17.1152,17.4158,10840400.0],["2009-01-27",17.4576,17.9501,17.4075,17.7414,12696600.0],["2009-01-28",18.067,18.7015,18.0336,18.6014,13079500.0],["2009-01-29",18.3091,18.3843,17.6329,17.7414,11295500.0],["2009-01-30",17.7915,18.0754,17.1236,17.2655,15484400.0],["2009-02-02",16.7646,17.1152,16.5642,16.8648,16499500.0],["2009-02-03",17.349,17.3574,16.4974,17.2154,27402700.0],["2009-02-04",16.3555,16.7729,15.6208,15.8629,48826100.0],["2009-02-05",15.7544,16.1134,15.17,15.6208,34993800.0],["2009-02-06",15.6625,16.3972,15.5707,16.2386,20471300.0],["2009-02-09",16.5475,16.5475,15.9464,16.2303,15404300.0],["2009-02-10",16.0967,16.2303,15.5624,15.6625,22253200.0],["2009-02-11",15.8212,15.8462,15.2451,15.4455,19154300.0],["2009-02-12",15.3035,15.7627,15.0531,15.721,20367000.0],["2009-02-13",15.6291,15.7794,15.362,15.4622,11804200.0],["2009-02-17",15.0865,15.1199,14.7943,14.8944,21996100.0],["2009-02-18",14.9863,15.0364,14.6356,14.7191,18669100.0],["2009-02-19",14.8443,15.0364,14.3768,14.7692,19575900.0],["2009-02-20",14.4019,14.9278,14.3017,14.6356,22969800.0],["2009-02-23",14.7859,14.8944,14.1263,14.1681,15134700.0],["2009-02-24",14.285,15.1533,14.1681,14.9612,16498400.0],["2009-02-25",14.8444,14.861,14.2182,14.4937,16146500.0],["2009-02-26",14.644,14.6941,14.0595,14.0762,12636900.0],["2009-02-27",13.926,14.3017,13.7089,14.0011,18621000.0],["2009-03-02",13.759,13.8174,13.2748,13.4,17103200.0],["2009-03-03",13.4918,13.9343,13.3499,13.6588,19551300.0],["2009-03-04",13.7924,14.3768,13.4334,14.143,15800100.0],["2009-03-05",13.7757,13.8592,13.233,13.3499,17038600.0],["2009-03-06",13.2247,13.7089,12.7905,13.2163,20629300.0],["2009-03-09",12.9241,13.5586,12.9074,13.0159,14569200.0],["2009-03-10",12.7154,13.8759,12.6402,13.8675,24287100.0],["2009-03-11",13.9928,14.1764,13.6755,13.8508,14956900.0],["2009-03-12",14.0262,14.6022,13.8341,14.5521,16768100.0],["2009-03-13",14.7275,14.7275,14.2015,14.3017,17520000.0],["2009-03-16",14.4186,14.7692,14.2933,14.3685,18963300.0],["2009-03-17",14.3601,14.8861,14.3267,14.8777,11424200.0],["2009-03-18",14.7943,15.3369,14.6106,15.1199,16190600.0],["2009-03-19",15.1533,15.2785,14.5939,14.7776,17370100.0],["2009-03-20",14.861,15.0113,14.2599,14.5688,17766600.0],["2009-03-23",14.8861,15.7961,14.811,15.7961,15830500.0],["2009-03-24",15.1032,15.6124,15.0614,15.2701,16570800.0],["2009-03-25",15.3119,15.7627,14.9111,15.4705,16019200.0],["2009-03-26",15.5958,15.9798,15.362,15.913,15556800.0],["2009-03-27",15.7043,15.8212,15.362,15.5206,13962400.0],["2009-03-30",15.1282,15.2451,14.644,14.9028,13150500.0],["2009-03-31",15.0781,15.4371,14.8777,15.1616,14704500.0],["2009-04-01",14.9612,15.7126,14.8944,15.6876,12933600.0],["2009-04-02",16.0716,17.1152,15.9881,16.8731,25194100.0],["2009-04-03",16.6227,17.0234,16.5141,16.6978,18478000.0],["2009-04-06",16.5141,16.6978,16.1551,16.3805,11280900.0],["2009-04-07",16.1802,16.1802,15.888,15.9631,11623500.0],["2009-04-08",16.0215,16.3221,15.8629,16.1635,12438100.0],["2009-04-09",16.5559,16.7563,16.3639,16.5976,13841800.0],["2009-04-13",16.3638,16.439,16.0883,16.3054,14907400.0],["2009-04-14",16.1551,16.1885,15.6959,15.8796,14315900.0],["2009-04-15",15.9631,16.5308,15.8963,16.4724,12706700.0],["2009-04-16",16.6143,17.2321,16.464,17.1236,15449300.0],["2009-04-17",17.1737,17.2822,16.7646,17.0151,14911100.0],["2009-04-20",16.6978,16.7061,16.0549,16.2052,14272900.0],["2009-04-21",16.0466,16.2887,15.9881,16.2553,11611000.0],["2009-04-22",16.1134,16.4807,15.8629,16.1969,15812000.0],["2009-04-23",16.2136,16.4724,15.9965,16.3889,14190400.0],["2009-04-24",16.5642,17.0819,16.3305,16.9149,16599400.0],["2009-04-27",16.3805,16.823,16.3638,16.4807,17855500.0],["2009-04-28",16.3638,16.5225,16.1217,16.2887,23172500.0],["2009-04-29",16.4306,17.8917,16.2553,17.541,28270400.0],["2009-04-30",17.7665,18.8435,17.6579,18.2841,36593300.0],["2009-05-01",18.1672,18.3509,17.6329,18.3175,15718000.0],["2009-05-04",18.3759,19.119,18.234,19.0856,17603700.0],["2009-05-05",18.9437,19.4863,18.9186,19.3277,16806900.0],["2009-05-06",20.8305,21.9493,20.5884,21.5986,49777100.0],["2009-05-07",21.5402,21.8491,20.8556,21.1478,23981600.0],["2009-05-08",21.4567,21.7071,20.8723,21.2563,18172900.0],["2009-05-11",20.9641,21.0142,20.6051,20.6301,14656600.0],["2009-05-12",20.7888,20.7888,19.9539,20.3045,15536900.0],["2009-05-13",19.9455,20.029,19.5615,19.7034,14055900.0],["2009-05-14",19.7451,20.0123,19.4279,19.6032,11893400.0],["2009-05-15",19.5782,20.221,19.4279,19.5448,20991800.0],["2009-05-18",19.7201,20.2544,19.6617,20.2127,9355300.0],["2009-05-19",20.2461,20.3713,19.8286,19.8871,11906400.0],["2009-05-20",20.0374,20.2711,19.5448,19.6617,10524200.0],["2009-05-21",19.2693,19.4529,19.144,19.3945,12632300.0],["2009-05-22",19.4112,20.0374,19.2442,19.7869,11099100.0],["2009-05-26",19.5949,20.5467,19.5197,20.4882,16299800.0],["2009-05-27",20.4047,20.6385,19.8453,19.9288,14981300.0],["2009-05-28",20.0958,20.3713,19.6116,20.029,12314700.0],["2009-05-29",20.1542,20.2461,19.6199,20.221,11215600.0],["2009-06-01",20.7303,21.0893,20.6635,20.8973,11990000.0],["2009-06-02",20.9474,21.2563,20.7721,20.9808,9792900.0],["2009-06-03",20.7554,21.0058,20.6635,20.9391,10892000.0],["2009-06-04",20.8806,21.0559,20.7136,20.9891,11521800.0],["2009-06-05",21.273,21.3314,20.747,20.8305,10980400.0],["2009-06-08",20.8222,21.3314,20.5633,21.1478,10700200.0],["2009-06-09",21.0225,21.2814,20.939,21.1478,8534800.0],["2009-06-10",21.2647,21.3064,20.722,20.9557,11791200.0],["2009-06-11",20.9975,21.4066,20.9557,21.0643,9577300.0],["2009-06-12",20.8973,21.1979,20.4715,20.9224,7332400.0],["2009-06-15",20.6886,20.6886,20.0708,20.2461,7871500.0],["2009-06-16",20.2962,20.3964,19.5114,19.6116,13346200.0],["2009-06-17",19.5615,19.9956,19.503,19.7702,8615100.0],["2009-06-18",19.837,20.0123,19.6283,19.8036,9313800.0],["2009-06-19",19.9455,20.1376,19.5197,19.645,13805600.0],["2009-06-22",19.3611,19.478,18.8936,18.9186,12356600.0],["2009-06-23",18.9687,19.2609,18.8268,19.1023,9802300.0],["2009-06-24",19.2693,19.6032,19.0188,19.119,10006700.0],["2009-06-25",19.0856,19.8119,19.0188,19.6617,11652800.0],["2009-06-26",19.5531,19.67,19.3277,19.5615,12086600.0],["2009-06-29",19.6199,19.9038,19.4613,19.7535,7735600.0],["2009-06-30",19.7869,19.8286,19.2359,19.478,10805200.0],["2009-07-01",19.6199,19.9789,19.5281,19.5782,8102100.0],["2009-07-02",19.3528,19.5782,18.8435,19.0689,15561200.0],["2009-07-06",18.9353,19.3194,18.8685,19.2776,14452200.0],["2009-07-07",19.2943,19.3862,18.785,18.8101,15263700.0],["2009-07-08",18.9353,19.0689,18.4093,18.568,14542800.0],["2009-07-09",18.6848,18.9019,18.4511,18.8101,9779600.0],["2009-07-10",18.6097,18.9687,18.5596,18.7099,11076000.0],["2009-07-13",18.7767,19.0188,18.426,18.952,8433300.0],["2009-07-14",18.9687,19.3778,18.9186,19.2943,10361500.0],["2009-07-15",19.5114,20.1459,19.5114,20.1042,12112800.0],["2009-07-16",20.4882,20.8639,20.3379,20.6969,15463500.0],["2009-07-17",20.7136,20.7303,20.3964,20.4632,10516600.0],["2009-07-20",20.8556,21.2313,20.6802,21.1812,13801500.0],["2009-07-21",21.1979,21.3231,20.8389,21.0392,13081600.0],["2009-07-22",20.9474,21.3732,20.8639,21.1895,8490700.0],["2009-07-23",21.248,22.4085,21.1311,22.3751,17220100.0],["2009-07-24",22.2331,22.3918,21.8491,22.1914,8818000.0],["2009-07-27",22.1663,22.2749,21.8908,22.0828,9796800.0],["2009-07-28",22.183,22.1997,21.7823,22.0161,10791500.0],["2009-07-29",21.8574,22.2415,21.5235,21.6153,11834300.0],["2009-07-30",22.0244,22.2916,21.8658,21.8908,17084100.0],["2009-07-31",21.1979,21.4066,20.9057,20.9724,25054700.0],["2009-08-03",21.3064,21.3815,21.1728,21.3064,18161500.0],["2009-08-04",21.1645,21.4233,21.0726,21.4066,10073700.0],["2009-08-05",21.4066,21.4567,20.8639,21.0977,12043000.0],["2009-08-06",21.1645,21.3899,20.9307,21.1812,9145200.0],["2009-08-07",21.3982,22.4001,21.3732,22.2832,14579100.0],["2009-08-10",22.0578,22.158,21.824,22.0745,8199100.0],["2009-08-11",21.9827,22.0495,21.5151,21.6237,8745200.0],["2009-08-12",21.632,22.0995,21.4984,21.8908,9024000.0],["2009-08-13",21.9409,21.9994,21.465,21.9242,10621800.0],["2009-08-14",21.8992,22.0995,21.3231,21.5903,8901400.0],["2009-08-17",21.1895,21.3231,20.7804,20.9474,9396100.0],["2009-08-18",21.0643,21.106,20.8305,21.0392,9701200.0],["2009-08-19",20.8723,21.3732,20.8723,21.273,11145500.0],["2009-08-20",21.3147,21.6988,21.2647,21.6153,10030200.0],["2009-08-21",21.7489,22.4252,21.5986,22.3667,13723300.0],["2009-08-24",22.5337,22.6422,22.3166,22.3751,9356400.0],["2009-08-25",22.5253,22.7925,22.3751,22.4335,11427900.0],["2009-08-26",22.3083,22.709,22.1997,22.542,10588200.0],["2009-08-27",22.6255,22.6339,22.1329,22.5504,9044600.0],["2009-08-28",22.6088,22.6088,22.1997,22.4085,9270100.0],["2009-08-31",22.1162,22.517,21.4984,21.7405,29465600.0],["2009-09-01",21.6153,22.2665,21.3648,21.44,26083200.0],["2009-09-02",21.3982,21.4149,21.0893,21.2062,14833200.0],["2009-09-03",21.3648,21.3982,21.081,21.2396,11087600.0],["2009-09-04",21.248,21.7322,21.1645,21.6237,11638500.0],["2009-09-08",21.966,22.0077,21.7823,21.9409,12399400.0],["2009-09-09",21.9493,22.5337,21.8324,22.5003,19096600.0],["2009-09-10",22.5086,23.6858,22.5086,23.6775,21856400.0],["2009-09-11",23.6691,23.7276,23.3853,23.7276,14221600.0],["2009-09-14",23.5356,23.619,23.2016,23.4437,12298300.0],["2009-09-15",23.3769,23.6858,23.235,23.619,10712200.0],["2009-09-16",23.6357,23.761,23.4604,23.6858,10020300.0],["2009-09-17",23.6357,23.8194,23.4938,23.761,13941400.0],["2009-09-18",23.8528,23.9447,23.5856,23.7443,14104800.0],["2009-09-21",23.4771,23.5272,23.0931,23.3769,10935700.0],["2009-09-22",23.4855,23.7109,23.3853,23.6942,9578900.0],["2009-09-23",23.786,23.8779,23.4103,23.4437,11057300.0],["2009-09-24",23.4855,23.6441,23.0847,23.3519,11950300.0],["2009-09-25",23.3769,23.3936,22.9845,23.0597,13628000.0],["2009-09-28",23.1849,23.6942,23.1432,23.569,8633100.0],["2009-09-29",23.594,23.7443,23.3268,23.3268,8057800.0],["2009-09-30",23.3185,23.3769,22.7508,22.9261,18600700.0],["2009-10-01",23.1766,23.1766,22.542,22.8426,16124900.0],["2009-10-02",22.5838,22.7675,22.4084,22.7174,14635300.0],["2009-10-05",22.6756,23.1849,22.542,23.1014,10263300.0],["2009-10-06",23.235,23.6524,23.1014,23.5272,11016400.0],["2009-10-07",23.619,23.7526,23.3435,23.5189,6861400.0],["2009-10-08",23.6023,24.2035,23.5856,23.9363,10366700.0],["2009-10-09",23.9363,24.0114,23.7526,23.9113,7091600.0],["2009-10-12",23.9697,24.3371,23.786,23.9113,6960000.0],["2009-10-13",23.8779,24.0365,23.6775,23.7192,9426400.0],["2009-10-14",23.953,24.2118,23.7777,24.1367,9541600.0],["2009-10-15",23.9864,24.4205,23.9614,24.4038,8734100.0],["2009-10-16",24.2285,24.646,24.0532,24.5458,12048800.0],["2009-10-19",24.5458,25.03,24.3788,24.9382,12627300.0],["2009-10-20",24.8213,24.8213,24.2035,24.504,10377800.0],["2009-10-21",24.4873,25.0133,24.3788,24.4038,9611300.0],["2009-10-22",24.2703,24.6877,24.0866,24.5792,7547900.0],["2009-10-23",24.5124,24.6042,23.953,24.12,9778300.0],["2009-10-26",24.1033,24.6042,23.7276,23.9196,13255900.0],["2009-10-27",23.9029,24.1534,23.3853,23.5189,11176400.0],["2009-10-28",23.4354,23.5105,22.7341,22.7424,14359600.0],["2009-10-29",22.9261,23.5105,22.6923,23.4938,13171500.0],["2009-10-30",23.4938,23.6357,22.7758,22.8509,12957000.0],["2009-11-02",22.8593,23.26,22.5504,22.8843,13301400.0],["2009-11-03",22.7591,23.1515,22.6255,23.0597,12044500.0],["2009-11-04",23.4771,23.9864,23.2934,23.402,12832900.0],["2009-11-05",23.5689,24.2953,23.5689,24.2118,12129800.0],["2009-11-06",24.0365,24.2118,23.6608,23.8445,11862600.0],["2009-11-09",23.9363,24.2703,23.5689,24.2118,12643300.0],["2009-11-10",24.2202,24.4623,24.1701,24.312,16938200.0],["2009-11-11",24.3871,24.6042,24.3037,24.4539,11551800.0],["2009-11-12",24.5458,24.5959,24.1283,24.2536,18282100.0],["2009-11-13",24.838,25.4892,24.8046,25.4141,29084900.0],["2009-11-16",25.1469,25.7814,25.0718,25.6311,12891200.0],["2009-11-17",25.2721,25.8232,25.2554,25.7731,10173600.0],["2009-11-18",25.6144,25.6979,25.2972,25.6061,7843500.0],["2009-11-19",25.2638,25.3807,24.9799,25.222,8148500.0],["2009-11-20",25.1051,25.2554,24.9215,25.0551,9205600.0],["2009-11-23",25.3055,25.6812,25.3055,25.4475,8046300.0],["2009-11-24",25.4308,25.4892,25.1302,25.2387,7829700.0],["2009-11-25",25.2471,25.6729,25.0467,25.556,10274900.0],["2009-11-27",25.1052,25.4642,24.8797,25.3389,5688000.0],["2009-11-30",25.2387,25.3556,25.005,25.2304,10260500.0],["2009-12-01",25.4141,25.6896,25.4141,25.6562,9318200.0],["2009-12-02",25.5142,25.7731,25.4642,25.7063,11386300.0],["2009-12-03",25.7146,25.8566,25.2972,25.3222,9511700.0],["2009-12-04",25.6144,25.9651,25.3974,25.748,14406400.0],["2009-12-07",25.8232,26.082,25.7313,25.8816,12451500.0],["2009-12-08",25.7731,25.8649,25.4224,25.6144,8703000.0],["2009-12-09",25.8232,25.8232,25.4809,25.6311,9267900.0],["2009-12-10",26.0534,26.6277,25.9689,26.4334,13609600.0],["2009-12-11",26.5939,26.881,26.4925,26.7712,15481000.0],["2009-12-14",26.957,27.0921,26.8641,26.881,9230700.0],["2009-12-15",26.7712,27.3033,26.6952,27.1766,15183800.0],["2009-12-16",27.1935,27.5229,27.1935,27.3877,11940200.0],["2009-12-17",27.1681,27.2695,26.729,26.9655,14592500.0],["2009-12-18",27.0921,27.1682,26.6699,26.9824,15229700.0],["2009-12-21",27.0668,27.4384,27.0161,27.3624,7702900.0],["2009-12-22",27.2864,27.4468,27.2104,27.2864,9162000.0],["2009-12-23",27.2864,27.4215,27.0584,27.3877,6567900.0],["2009-12-24",27.0415,27.3117,26.9739,27.2695,3557400.0],["2009-12-28",27.2273,27.3286,26.8557,26.9486,7981600.0],["2009-12-29",27.0668,27.43,27.033,27.3455,6242100.0],["2009-12-30",27.2864,27.3455,27.109,27.261,6692500.0],["2009-12-31",27.2526,27.658,27.2104,27.2357,19651700.0],["2010-01-04",27.4468,27.658,26.9148,27.0837,13700400.0],["2010-01-05",27.0837,27.1597,26.7712,27.0161,10307700.0],["2010-01-06",26.9401,27.0246,26.7543,26.8726,10709500.0],["2010-01-07",26.8303,26.9064,26.6361,26.881,8202100.0],["2010-01-08",26.7374,26.9739,26.6277,26.9232,7657500.0],["2010-01-11",26.6277,26.805,26.2561,26.4841,11250500.0],["2010-01-12",26.197,26.2814,25.9098,26.028,14618300.0],["2010-01-13",26.0872,26.4925,26.0703,26.425,9620600.0],["2010-01-14",26.2899,26.3321,26.1463,26.197,9235600.0],["2010-01-15",26.1885,26.3067,25.6818,25.8423,13936400.0],["2010-01-19",25.8338,26.3405,25.7578,26.1885,9662100.0],["2010-01-20",26.1801,26.3828,25.9436,26.3405,13302800.0],["2010-01-21",26.2983,26.5348,25.8169,25.8507,15403600.0],["2010-01-22",25.7578,25.9352,25.2933,25.3187,14459400.0],["2010-01-25",25.5213,25.5298,24.9555,25.268,11155800.0],["2010-01-26",25.1666,25.2849,24.7613,25.0484,11197300.0],["2010-01-27",24.964,25.1751,24.4995,24.7613,16121200.0],["2010-01-28",24.8542,24.8964,24.2461,24.7866,17126000.0],["2010-01-29",24.8035,25.1835,24.7022,24.9555,14507900.0],["2010-02-01",24.9977,25.1413,24.7782,24.9302,10894200.0],["2010-02-02",24.9386,25.344,24.6768,25.3187,10100900.0],["2010-02-03",25.268,26.0703,25.1582,25.9689,15976200.0],["2010-02-04",25.572,25.7494,25.0484,25.0569,13407100.0],["2010-02-05",25.0231,25.2004,24.4826,24.9471,11956100.0],["2010-02-08",25.1329,25.2933,24.8795,24.8964,10656800.0],["2010-02-09",25.2426,25.3693,24.8964,25.2004,14376800.0],["2010-02-10",24.6262,25.4116,24.5164,25.3609,24191900.0],["2010-02-11",25.1835,25.6987,25.1329,25.4707,12389400.0],["2010-02-12",25.2173,25.5045,25.2173,25.3947,12802700.0],["2010-02-16",25.572,25.7578,25.4791,25.7325,9061600.0],["2010-02-17",25.7916,26.121,25.6565,26.0618,9768600.0],["2010-02-18",26.0618,26.2392,25.9098,26.197,8212300.0],["2010-02-19",26.1294,26.6192,26.0534,26.3743,12595600.0],["2010-02-22",26.4756,26.577,26.2307,26.2814,7868200.0],["2010-02-23",26.2054,26.4081,26.0618,26.1125,10228300.0],["2010-02-24",26.2223,26.6023,26.1885,26.5094,12062100.0],["2010-02-25",26.0787,26.5263,26.0534,26.4841,10553800.0],["2010-02-26",26.5094,26.5263,26.1632,26.3828,13449800.0],["2010-03-01",26.5179,26.6868,26.4672,26.6361,8681000.0],["2010-03-02",26.5263,26.957,26.5094,26.9232,14070600.0],["2010-03-03",26.9824,26.9908,26.6445,26.7206,10345500.0],["2010-03-04",27.0415,27.7509,26.957,27.506,23075400.0],["2010-03-05",27.6918,28.0549,27.658,28.0549,19204800.0],["2010-03-08",27.8353,28.2914,27.8269,28.0296,13176600.0],["2010-03-09",27.8691,28.1562,27.6833,28.1309,11072700.0],["2010-03-10",28.0211,28.3758,27.9536,28.1478,9652900.0],["2010-03-11",28.1394,28.5532,27.9704,28.5532,11392500.0],["2010-03-12",28.5532,28.5532,28.266,28.4518,9610400.0],["2010-03-15",28.3082,28.5025,28.1731,28.4772,8235900.0],["2010-03-16",28.494,28.5701,28.2829,28.5025,8472600.0],["2010-03-17",28.5363,28.5785,28.3167,28.5025,7858400.0],["2010-03-18",28.4518,28.5869,28.3083,28.5278,8044200.0],["2010-03-19",28.4096,28.6967,28.2745,28.4096,16729000.0],["2010-03-22",28.266,28.8741,28.2238,28.6714,11717600.0],["2010-03-23",28.7136,28.7981,28.4856,28.7221,7038000.0],["2010-03-24",28.6376,29.0768,28.6038,29.043,12195200.0],["2010-03-25",29.1274,29.9804,29.0683,29.6341,32705900.0],["2010-03-26",29.4652,30.0648,29.4315,29.8199,22909800.0],["2010-03-29",29.7946,29.9128,29.5328,29.6933,12560500.0],["2010-03-30",29.6679,29.727,29.3555,29.6426,17201800.0],["2010-03-31",29.6173,29.727,29.3977,29.4821,10789500.0],["2010-04-01",29.6173,30.0564,29.5666,30.0226,14603000.0],["2010-04-05",29.7946,30.0142,29.6173,29.7439,10607900.0],["2010-04-06",29.7608,30.0733,29.6426,29.9551,12637700.0],["2010-04-07",29.8875,29.972,29.6088,29.8284,9242200.0],["2010-04-08",29.7946,30.1915,29.6764,30.124,9915900.0],["2010-04-09",30.2506,31.1458,30.0986,30.5885,21346000.0],["2010-04-12",30.5209,30.6814,30.2338,30.3098,10410800.0],["2010-04-13",30.2929,30.4533,30.1578,30.2675,10922200.0],["2010-04-14",30.3098,30.58,30.2084,30.5716,9267400.0],["2010-04-15",30.4702,30.8334,30.2844,30.7405,9185900.0],["2010-04-16",30.5885,30.8334,30.1324,30.2591,12327500.0],["2010-04-19",30.2338,30.5462,30.048,30.5462,9840500.0],["2010-04-20",30.6391,30.9516,30.6391,30.8587,16515000.0],["2010-04-21",30.732,31.036,30.6982,30.8756,9039700.0],["2010-04-22",30.656,31.1374,30.504,31.0614,10494600.0],["2010-04-23",31.0783,31.1205,30.8165,31.0698,7677100.0],["2010-04-26",31.0445,31.3654,30.9685,31.281,9983200.0],["2010-04-27",31.0614,31.0952,30.5378,30.6729,10931300.0],["2010-04-28",30.8418,30.8671,30.3689,30.6476,10930900.0],["2010-04-29",30.8249,31.5765,30.8249,31.433,10576700.0],["2010-04-30",31.4076,31.661,30.9094,31.1121,11456400.0],["2010-05-03",31.2049,32.0748,31.112,31.7201,10887500.0],["2010-05-04",31.4921,31.5005,30.6729,30.9009,13195700.0],["2010-05-05",30.7658,30.8756,29.6257,29.8453,17960000.0],["2010-05-06",29.6933,30.0226,26.1801,28.7221,25181500.0],["2010-05-07",28.5954,29.0092,27.6749,28.2154,22579800.0],["2010-05-10",29.5497,30.0902,29.1866,29.803,18282600.0],["2010-05-11",29.9973,30.6138,29.6764,30.2,19853200.0],["2010-05-12",29.5412,30.58,29.4061,29.6679,25533300.0],["2010-05-13",29.7102,30.0057,29.3386,29.347,15445900.0],["2010-05-14",29.271,29.3723,28.5701,28.7643,16945200.0],["2010-05-17",28.8994,29.0008,28.114,28.8825,15136700.0],["2010-05-18",29.0176,29.2541,28.3082,28.4856,17393800.0],["2010-05-19",28.266,28.5447,27.9451,28.1985,18536600.0],["2010-05-20",27.6664,27.8353,27.0161,27.0161,26615500.0],["2010-05-21",26.5179,27.7593,26.5179,27.7593,20122900.0],["2010-05-24",27.4975,27.8607,27.1175,27.43,14040200.0],["2010-05-25",26.6699,27.3371,26.3574,27.2948,26555900.0],["2010-05-26",27.4553,28.5869,27.1428,27.9282,25296300.0],["2010-05-27",28.3758,29.0261,28.2745,29.0261,16214500.0],["2010-05-28",28.4603,28.7559,28.0718,28.2238,15832700.0],["2010-06-01",27.9198,28.6038,27.7424,28.1478,15438800.0],["2010-06-02",28.3505,29.3808,28.2576,29.3386,18309300.0],["2010-06-03",29.4906,29.6426,28.9754,29.3132,17752500.0],["2010-06-04",28.7643,29.0092,28.2407,28.4518,21813100.0],["2010-06-07",28.4603,28.7727,27.8775,27.9029,14577700.0],["2010-06-08",27.8944,28.1394,27.3708,27.9958,15662500.0],["2010-06-09",28.1225,28.5616,27.7255,27.8184,13707600.0],["2010-06-10",28.3167,28.9079,28.2491,28.8065,13720200.0],["2010-06-11",28.5869,28.9332,28.3589,28.9163,8799700.0],["2010-06-14",29.1274,29.195,28.6461,28.6545,9336800.0],["2010-06-15",28.8065,29.5581,28.8065,29.5497,11552200.0],["2010-06-16",29.3808,29.499,29.119,29.3808,9416200.0],["2010-06-17",29.3892,29.651,29.2203,29.6173,10951100.0],["2010-06-18",29.7186,29.8537,29.4906,29.6848,14672300.0],["2010-06-21",29.9804,30.2591,29.4399,29.6088,11382500.0],["2010-06-22",29.6595,29.9466,28.9585,29.0092,9731000.0],["2010-06-23",29.0176,29.2457,28.7558,29.0008,9474000.0],["2010-06-24",28.8234,28.8656,28.2576,28.3758,10273200.0],["2010-06-25",28.2998,28.4434,27.9704,28.2745,11155500.0],["2010-06-28",28.342,28.5109,27.9113,28.0549,7802000.0],["2010-06-29",28.1309,28.1816,27.0584,27.2779,15868300.0],["2010-06-30",27.1597,27.4553,26.4841,26.6023,17186400.0],["2010-07-01",26.577,27.109,26.1041,26.5939,19906200.0],["2010-07-02",26.653,26.7543,25.9436,26.501,15597300.0],["2010-07-06",26.8303,27.2779,26.501,26.7881,15215500.0],["2010-07-07",26.7966,28.0127,26.7374,27.9873,14309500.0],["2010-07-08",28.1478,28.3251,27.7846,28.1562,10044000.0],["2010-07-09",28.19,28.5447,28.1816,28.5025,8530900.0],["2010-07-12",28.3589,28.6207,28.1985,28.5194,10094300.0],["2010-07-13",28.8065,29.2794,28.6798,29.0937,8653000.0],["2010-07-14",28.9163,29.1443,28.6461,28.9163,7955100.0],["2010-07-15",28.8403,29.0683,28.3758,28.7558,10656300.0],["2010-07-16",28.6207,28.7136,27.8015,27.8944,13060100.0],["2010-07-19",27.9451,28.2914,27.8607,28.1309,9647000.0],["2010-07-20",28.1478,28.2491,27.7002,28.2069,11632000.0],["2010-07-21",28.266,28.3758,27.5566,27.7086,10151100.0],["2010-07-22",27.9451,28.5194,27.9113,28.3674,9984500.0],["2010-07-23",28.3083,28.891,28.2491,28.8234,10790200.0],["2010-07-26",28.7896,29.3217,28.7896,29.0514,10104400.0],["2010-07-27",29.271,29.271,28.6798,28.9501,7103000.0],["2010-07-28",28.8741,28.891,28.5447,28.7474,6089200.0],["2010-07-29",28.8994,29.3892,28.2238,28.4687,9938400.0],["2010-07-30",28.1816,28.6123,27.886,28.4518,7805000.0],["2010-08-02",28.8319,29.2879,28.8234,29.119,9948800.0],["2010-08-03",29.0852,29.1781,28.7305,28.891,8503300.0],["2010-08-04",29.0599,29.5244,28.8319,29.4146,9840700.0],["2010-08-05",29.2879,29.6004,29.1865,29.5412,8407300.0],["2010-08-06",29.2035,29.6342,29.043,29.5581,8061700.0],["2010-08-09",29.5244,29.7524,29.4737,29.6933,7809300.0],["2010-08-10",29.4652,29.9044,29.3301,29.803,12353400.0],["2010-08-11",29.3639,29.3639,28.8234,28.8994,15028900.0],["2010-08-12",28.5869,28.967,28.4687,28.7052,11809600.0],["2010-08-13",28.5363,28.5532,28.2154,28.4434,11058100.0],["2010-08-16",28.2407,28.5025,27.962,28.4265,6917800.0],["2010-08-17",28.6461,28.7052,28.2998,28.5109,9875200.0],["2010-08-18",28.5532,28.8994,28.2069,28.6376,8325000.0],["2010-08-19",28.4772,28.5278,27.9198,28.0296,12070700.0],["2010-08-20",27.8691,28.038,27.6242,27.9113,8632700.0],["2010-08-23",28.0633,28.3336,27.7002,27.81,8046500.0],["2010-08-24",27.4384,27.6158,26.9993,27.1428,14229700.0],["2010-08-25",26.9148,27.2273,26.6446,27.1175,14144000.0],["2010-08-26",27.1766,27.3962,26.9232,26.9739,10120500.0],["2010-08-27",27.1344,27.7424,26.6699,27.6833,11144000.0],["2010-08-30",27.6411,27.8607,27.2948,27.3202,7057900.0],["2010-08-31",27.1935,27.7255,26.9486,27.4806,12520700.0],["2010-09-01",27.8691,28.4603,27.7931,28.2998,10020900.0],["2010-09-02",28.3927,28.6967,28.3167,28.6376,7034600.0],["2010-09-03",28.7305,29.3048,28.7305,29.2794,8473800.0],["2010-09-07",29.1359,29.2457,28.4265,28.5785,10733100.0],["2010-09-08",28.6123,28.7981,28.5025,28.5785,8370900.0],["2010-09-09",29.0008,29.1274,28.7136,28.7812,6990600.0],["2010-09-10",28.8487,28.9501,28.7558,28.8403,7362900.0],["2010-09-13",29.0683,29.2795,28.6461,28.9416,8826700.0],["2010-09-14",28.9079,28.9079,28.4772,28.7558,7761800.0],["2010-09-15",28.7221,29.0683,28.6123,28.891,7262300.0],["2010-09-16",28.7896,28.8741,28.4687,28.8572,7297600.0],["2010-09-17",29.0345,29.3301,29.0176,29.1866,19012800.0],["2010-09-20",29.1866,29.5497,29.1612,29.4737,10219200.0],["2010-09-21",29.4821,29.5413,28.9416,29.1359,11630600.0],["2010-09-22",29.195,29.3977,28.6292,28.7052,9897700.0],["2010-09-23",28.4349,28.4856,27.8691,27.9704,18090900.0],["2010-09-24",28.19,28.5616,28.1309,28.3589,10657100.0],["2010-09-27",28.3758,28.4265,28.1056,28.114,7884000.0],["2010-09-28",28.1816,28.266,27.8184,28.0549,12863900.0],["2010-09-29",27.8944,28.0211,27.5989,27.8775,9231200.0],["2010-09-30",28.0296,28.2829,27.7255,27.9536,14459500.0],["2010-10-01",28.1225,28.3589,27.9704,28.1562,12916300.0],["2010-10-04",28.0633,28.3758,27.9367,27.9873,10708300.0],["2010-10-05",28.1985,28.7052,28.1731,28.5701,14555400.0],["2010-10-06",28.5785,28.6967,28.2407,28.4772,11339900.0],["2010-10-07",28.5278,28.6967,28.4434,28.6376,9029800.0],["2010-10-08",28.6883,29.3048,28.5447,29.1443,12971700.0],["2010-10-11",29.1528,29.3386,29.0768,29.195,5347500.0],["2010-10-12",29.0176,29.2288,28.6798,29.119,9077900.0],["2010-10-13",29.271,29.727,29.2119,29.4821,14425700.0],["2010-10-14",29.3808,29.5159,29.2034,29.4315,7358700.0],["2010-10-15",29.5919,29.6848,29.1866,29.4568,9641200.0],["2010-10-18",29.4146,29.5581,29.1359,29.347,6926200.0],["2010-10-19",29.1359,29.2203,28.7136,28.9163,9554500.0],["2010-10-20",28.9416,29.347,28.9416,29.2372,10107800.0],["2010-10-21",29.3555,29.5919,29.1021,29.2879,16888400.0],["2010-10-22",29.2794,29.5497,28.967,29.5328,9598800.0],["2010-10-25",29.6933,30.1662,29.6426,29.9466,11230400.0],["2010-10-26",29.6679,30.3773,29.5497,30.3689,14800400.0],["2010-10-27",30.0649,30.3689,29.9551,30.3351,11752600.0],["2010-10-28",30.3604,30.8418,30.352,30.8334,14226000.0],["2010-10-29",30.8334,30.8334,30.2591,30.5124,12926000.0],["2010-11-01",30.58,30.8165,30.2,30.428,8454000.0],["2010-11-02",30.7151,30.7827,30.4871,30.4956,16355300.0],["2010-11-03",30.504,30.7658,30.3604,30.6476,12050100.0],["2010-11-04",30.8249,31.3823,30.7911,31.2725,16674900.0],["2010-11-05",31.0614,31.4752,31.0614,31.4161,9712900.0],["2010-11-08",31.2894,31.3654,31.1543,31.2978,6802600.0],["2010-11-09",31.4076,31.4414,30.9769,31.1289,7600000.0],["2010-11-10",31.1712,31.2472,30.8334,31.2387,7857200.0],["2010-11-11",31.1458,31.5765,29.6848,30.3435,37821800.0],["2010-11-12",31.0445,32.0917,30.9094,31.8806,39192700.0],["2010-11-15",31.6019,31.8046,31.3654,31.4583,11658400.0],["2010-11-16",31.1374,31.4921,31.0023,31.1796,12409800.0],["2010-11-17",31.0783,31.5174,30.9938,31.433,10600500.0],["2010-11-18",31.4161,31.9059,31.4161,31.737,9520400.0],["2010-11-19",31.3316,31.5259,31.036,31.2556,13691800.0],["2010-11-22",31.1458,31.2894,30.8418,31.2049,6558800.0],["2010-11-23",30.8503,30.9263,30.4027,30.504,11925900.0],["2010-11-24",30.7067,31.2303,30.656,31.1374,9098200.0],["2010-11-26",30.8334,31.1881,30.7658,30.9938,3490900.0],["2010-11-29",30.7827,31.0023,30.4871,30.7574,8495200.0],["2010-11-30",30.4364,31.1036,30.4196,30.8334,17578900.0],["2010-12-01",31.3739,31.5934,31.281,31.3485,15010900.0],["2010-12-02",31.2979,31.7455,31.2894,31.5343,13967700.0],["2010-12-03",31.2894,31.813,31.2894,31.7454,6901500.0],["2010-12-06",31.6103,31.8637,31.4836,31.7201,5086200.0],["2010-12-07",31.9566,32.0748,31.509,31.5259,8123100.0],["2010-12-08",31.6441,31.661,31.1965,31.2218,8561900.0],["2010-12-09",31.478,31.5889,31.1706,31.367,6547200.0],["2010-12-10",31.4694,31.5463,31.2474,31.2987,6748900.0],["2010-12-13",31.5463,31.9988,31.2218,31.7,12361700.0],["2010-12-14",31.7512,32.0158,31.7085,31.7939,6954600.0],["2010-12-15",31.7256,31.9048,31.5036,31.5463,7258400.0],["2010-12-16",31.606,31.7426,31.5036,31.5975,7649800.0],["2010-12-17",31.5633,31.7341,31.3926,31.6316,11285400.0],["2010-12-20",31.6146,31.8792,31.4524,31.6402,5114100.0],["2010-12-21",31.7341,31.9475,31.6743,31.8707,4783900.0],["2010-12-22",31.9561,32.4342,31.8792,32.4,7229000.0],["2010-12-23",32.3146,32.3915,32.0329,32.1866,4506000.0],["2010-12-27",32.0585,32.2293,31.8451,31.9988,3518900.0],["2010-12-28",31.9817,32.0329,31.6487,31.8963,3464300.0],["2010-12-29",31.9731,32.3061,31.8536,32.1012,5097000.0],["2010-12-30",32.0841,32.1439,31.9219,31.9988,3411800.0],["2010-12-31",31.9048,32.1012,31.7682,32.0244,3650800.0],["2011-01-03",32.2207,32.4427,32.1183,32.289,7591000.0],["2011-01-04",32.3829,33.2965,32.3146,33.2879,21974200.0],["2011-01-05",33.4928,34.1502,33.4416,34.1161,22003400.0],["2011-01-06",33.8856,34.0563,33.6721,33.8514,14738300.0],["2011-01-07",33.766,33.877,33.4331,33.6807,6598700.0],["2011-01-10",33.305,33.766,33.2367,33.7233,8772600.0],["2011-01-11",33.8087,33.988,33.5014,33.638,6494800.0],["2011-01-12",33.7063,33.8514,33.3306,33.4416,9586900.0],["2011-01-13",33.4501,33.6038,33.305,33.5184,7084100.0],["2011-01-14",33.3818,33.5867,33.2965,33.5441,5214000.0],["2011-01-18",33.3562,33.7319,33.2965,33.6294,7892000.0],["2011-01-19",33.3733,33.7148,33.2623,33.3733,8371900.0],["2011-01-20",33.305,33.6294,32.8781,33.4416,8977900.0],["2011-01-21",33.5441,34.099,33.5355,33.9282,10931800.0],["2011-01-24",33.8429,34.1075,33.7575,34.099,7794300.0],["2011-01-25",33.9709,34.0819,33.6977,34.0307,7920300.0],["2011-01-26",34.0136,34.0905,33.6124,33.6721,9777100.0],["2011-01-27",33.7575,33.8856,33.5099,33.6892,8231000.0],["2011-01-28",33.6038,33.9709,32.9977,33.1684,8399900.0],["2011-01-31",33.3306,33.5099,32.9977,33.1855,8206400.0],["2011-02-01",33.3306,34.1075,33.3306,34.0478,9283000.0],["2011-02-02",33.9795,34.7564,33.9795,34.5686,15357000.0],["2011-02-03",34.4917,34.7905,34.3893,34.5771,9513800.0],["2011-02-04",34.5515,34.8076,34.5003,34.7564,11142200.0],["2011-02-07",34.8332,35.1747,34.7564,34.9528,7283900.0],["2011-02-08",34.9186,35.2089,34.8247,35.1577,11850200.0],["2011-02-09",36.5066,37.6079,36.4724,37.0188,35806100.0],["2011-02-10",36.5237,37.275,36.481,36.9762,14829000.0],["2011-02-11",36.7456,37.1469,36.7115,37.0615,14199200.0],["2011-02-14",36.8737,37.0615,36.6944,36.9164,7500600.0],["2011-02-15",36.7115,37.1981,36.6944,36.7883,12069100.0],["2011-02-16",36.8908,37.3177,36.7542,37.3091,7902800.0],["2011-02-17",37.1384,37.4799,37.1128,37.3091,6396000.0],["2011-02-18",37.2664,37.2664,36.9335,37.1896,15918200.0],["2011-02-22",36.5664,36.8396,36.1992,36.4127,14162700.0],["2011-02-23",36.6346,36.9591,35.8321,35.9687,18834700.0],["2011-02-24",35.8577,36.259,35.5162,36.2163,14504800.0],["2011-02-25",36.2846,36.8225,36.1992,36.6688,9457300.0],["2011-02-28",36.7286,37.4542,36.7115,37.3433,12528200.0],["2011-03-01",37.2494,37.386,36.6859,36.7029,12093400.0],["2011-03-02",36.831,37.2408,36.6944,36.9591,7624800.0],["2011-03-03",37.2323,37.7701,37.2323,37.625,9641500.0],["2011-03-04",37.5908,37.8555,36.7969,37.181,11127700.0],["2011-03-07",37.164,37.2323,36.1822,36.7286,11765100.0],["2011-03-08",36.7627,37.2067,36.481,36.8822,6864300.0],["2011-03-09",36.9164,37.0359,36.5493,36.8139,5386700.0],["2011-03-10",36.4127,36.5664,35.9943,36.259,10210600.0],["2011-03-11",36.2249,36.8139,36.0797,36.6517,6954800.0],["2011-03-14",36.4041,36.4383,35.4992,36.0626,11005600.0],["2011-03-15",35.115,35.7382,34.6881,35.5333,14572000.0],["2011-03-16",35.1918,35.4992,34.5088,34.6625,16754900.0],["2011-03-17",35.1662,35.1747,34.56,34.7991,9378400.0],["2011-03-18",35.2174,35.576,35.1491,35.2003,13291500.0],["2011-03-21",35.3967,35.8492,34.9954,35.7041,7130300.0],["2011-03-22",35.7297,35.815,35.3284,35.3796,6881000.0],["2011-03-23",35.3455,36.1565,34.893,36.0626,11705500.0],["2011-03-24",36.259,36.703,36.1992,36.592,7011100.0],["2011-03-25",36.6603,36.9164,36.5237,36.6859,7935500.0],["2011-03-28",36.8737,36.9676,36.3017,36.3017,6022900.0],["2011-03-29",36.3529,36.7371,36.1651,36.6603,5452700.0],["2011-03-30",36.8396,37.1213,36.7542,37.0103,7004800.0],["2011-03-31",36.7627,36.8908,36.4554,36.7883,7206400.0],["2011-04-01",36.9078,37.0359,36.4041,36.5834,8404800.0],["2011-04-04",36.6005,36.7542,36.2932,36.3956,6841000.0],["2011-04-05",36.4212,36.5664,36.0285,36.2248,7635700.0],["2011-04-06",36.4724,36.481,35.909,36.0883,7826300.0],["2011-04-07",36.0114,36.0882,35.4309,35.8919,9439900.0],["2011-04-08",36.0456,36.0626,35.3455,35.6528,7271800.0],["2011-04-11",35.6528,35.8065,35.4735,35.7638,6882700.0],["2011-04-12",35.5077,35.6443,35.2174,35.5418,8387000.0],["2011-04-13",35.7126,35.8748,35.4223,35.6016,5964800.0],["2011-04-14",35.4309,35.4821,34.8674,35.0211,11204000.0],["2011-04-15",35.2003,35.6101,34.9698,35.4479,8376900.0],["2011-04-18",34.9784,35.243,34.543,35.1747,9975800.0],["2011-04-19",35.0723,35.3967,34.9015,35.3028,6903700.0],["2011-04-20",35.7553,36.2505,35.6528,35.8919,7400000.0],["2011-04-21",36.1309,36.1992,35.9431,36.0883,4860800.0],["2011-04-25",36.148,36.1565,35.7467,35.798,5157000.0],["2011-04-26",35.8407,36.2334,35.6187,36.1395,7290800.0],["2011-04-27",36.0797,36.4383,36.0114,36.3529,5396900.0],["2011-04-28",36.1822,36.8396,36.1822,36.7286,6529800.0],["2011-04-29",36.7456,37.0103,36.5493,36.7969,5740200.0],["2011-05-02",37.1128,37.386,36.8908,36.942,5601100.0],["2011-05-03",36.9249,37.1981,36.6176,36.7712,6206900.0],["2011-05-04",36.6603,36.9164,36.1139,36.3871,7481400.0],["2011-05-05",36.2931,36.9249,36.2334,36.4468,8242300.0],["2011-05-06",36.9676,37.1384,36.5834,36.7627,7791900.0],["2011-05-09",36.9847,37.0103,36.6517,36.7969,6308300.0],["2011-05-10",36.9164,37.6762,36.7969,37.4884,12541000.0],["2011-05-11",35.9516,36.3529,35.0979,35.4479,38451900.0],["2011-05-12",35.4394,35.6528,34.9528,35.4992,13080100.0],["2011-05-13",35.5248,35.7467,35.2174,35.4479,8420500.0],["2011-05-16",35.226,35.2601,34.9101,34.9442,11697800.0],["2011-05-17",34.8844,35.1235,34.7308,35.0125,10024400.0],["2011-05-18",34.9527,35.3882,34.9186,35.3625,9948300.0],["2011-05-19",35.4735,35.6358,35.1235,35.3284,10055800.0],["2011-05-20",35.2942,35.7211,35.1064,35.4308,9213000.0],["2011-05-23",35.132,35.2857,34.9613,35.1406,7955900.0],["2011-05-24",35.2345,35.2943,34.893,35.0808,8459300.0],["2011-05-25",34.9357,35.2943,34.8759,35.115,7030500.0],["2011-05-26",35.0211,35.1918,34.6198,34.9954,11189400.0],["2011-05-27",35.1662,35.576,35.1662,35.4479,8529400.0],["2011-05-31",35.7724,35.8492,35.4138,35.5418,10977200.0],["2011-06-01",35.4565,35.5077,34.4234,34.4917,12632100.0],["2011-06-02",34.449,34.7393,34.1417,34.2015,13421400.0],["2011-06-03",33.8599,33.8599,33.4416,33.6209,15135500.0],["2011-06-06",33.4501,33.8941,33.416,33.638,9193400.0],["2011-06-07",33.8173,34.0478,33.5782,33.5953,8666700.0],["2011-06-08",33.6892,33.8514,33.416,33.4928,8483000.0],["2011-06-09",33.2538,33.7489,33.1684,33.6123,9642200.0],["2011-06-10",33.4245,33.5782,32.8013,32.8696,13096800.0],["2011-06-13",32.9806,33.1769,32.7415,32.7586,9253400.0],["2011-06-14",33.0233,33.1769,32.8781,32.9464,10074600.0],["2011-06-15",32.7671,33.1428,32.6476,32.7757,10716200.0],["2011-06-16",32.7586,32.844,32.2463,32.4512,11806900.0],["2011-06-17",32.7074,32.7586,32.4256,32.4769,12658300.0],["2011-06-20",32.3147,32.6732,32.1439,32.6391,8746200.0],["2011-06-21",32.8269,33.2026,32.6562,33.1086,7815000.0],["2011-06-22",32.9208,33.1001,32.6818,32.7074,8543700.0],["2011-06-23",32.3403,32.3829,31.7512,32.289,11874100.0],["2011-06-24",32.3659,32.4598,31.9219,32.0841,13425400.0],["2011-06-27",32.1183,32.8013,31.9902,32.5025,8258400.0],["2011-06-28",32.5878,32.8269,32.2634,32.3744,11912700.0],["2011-06-29",32.5366,32.8098,32.2122,32.7415,9614100.0],["2011-06-30",32.8696,33.3989,32.7415,33.3306,10049800.0],["2011-07-01",33.4245,34.0307,33.3221,33.9112,9245300.0],["2011-07-05",33.9539,34.3039,33.8087,34.1246,9446200.0],["2011-07-06",34.1075,34.1075,33.527,33.7831,11435800.0],["2011-07-07",34.0222,34.2014,33.9197,33.9282,10227600.0],["2011-07-08",34.1331,34.1331,33.4672,34.0734,11795100.0],["2011-07-11",33.7148,33.7575,33.3648,33.4843,9785500.0],["2011-07-12",33.5867,33.7404,33.3221,33.4245,11311000.0],["2011-07-13",33.5099,34.0051,33.3733,33.7746,12361400.0],["2011-07-14",33.749,34.0136,33.6294,33.7916,13294000.0],["2011-07-15",33.9112,33.9965,33.2794,33.527,18304900.0],["2011-07-18",33.3989,33.3989,32.8355,33.083,11309600.0],["2011-07-19",33.3306,33.9197,33.2879,33.7575,7987500.0],["2011-07-20",33.7916,34.0222,33.5355,33.6038,6126400.0],["2011-07-21",33.8856,34.893,33.8685,34.782,13473000.0],["2011-07-22",34.8161,34.9784,34.6112,34.7052,7723300.0],["2011-07-25",34.3637,34.9101,34.2868,34.6283,6840900.0],["2011-07-26",34.4746,34.8418,34.4661,34.5856,9292900.0],["2011-07-27",34.449,34.4661,33.655,33.7404,10736600.0],["2011-07-28",33.6892,34.0051,33.4587,33.638,11028100.0],["2011-07-29",33.3392,33.5611,32.8696,32.972,16049700.0],["2011-08-01",33.066,33.083,32.289,32.8184,11497500.0],["2011-08-02",32.4939,32.8098,31.5292,31.5633,13652300.0],["2011-08-03",31.5377,32.0158,31.1365,31.9561,11804500.0],["2011-08-04",31.4609,31.495,30.1034,30.1803,19369200.0],["2011-08-05",30.5559,30.6925,29.3692,30.0351,22781900.0],["2011-08-08",29.0789,29.5143,28.1995,28.1995,25923500.0],["2011-08-09",28.5752,29.668,27.5848,29.6253,31836700.0],["2011-08-10",27.1836,27.5507,25.2712,26.9275,87048500.0],["2011-08-11",27.175,28.2422,27.158,27.4226,36389500.0],["2011-08-12",27.969,28.652,27.6958,28.2508,24426900.0],["2011-08-15",28.541,28.8569,28.2508,28.7289,17839100.0],["2011-08-16",28.2764,28.7459,27.9605,28.5325,18558300.0],["2011-08-17",28.6947,28.8142,28.0373,28.4898,12741000.0],["2011-08-18",27.7214,27.9093,27.4653,27.7897,23724700.0],["2011-08-19",27.2775,28.1569,27.1665,27.1921,19006700.0],["2011-08-22",27.6788,27.8751,27.269,27.3373,15000100.0],["2011-08-23",27.3799,27.4141,26.7482,27.4141,30417400.0],["2011-08-24",27.3287,27.8154,27.0897,27.7556,12595700.0],["2011-08-25",27.7727,28.0288,27.2177,27.3287,10799000.0],["2011-08-26",27.4226,27.8666,26.7738,27.6617,11247100.0],["2011-08-29",27.9349,28.3191,27.841,28.3105,8397500.0],["2011-08-30",28.2764,28.9167,28.0203,28.6691,14060100.0],["2011-08-31",28.8996,29.3009,28.8057,29.0789,12282000.0],["2011-09-01",29.1045,29.3094,28.4642,28.4984,10224700.0],["2011-09-02",28.0373,28.2081,27.6702,27.7129,9144700.0],["2011-09-06",26.8591,27.269,26.7482,27.1153,12844800.0],["2011-09-07",27.4482,27.9007,27.3116,27.858,11471000.0],["2011-09-08",27.6788,27.8837,27.2433,27.2775,10673200.0],["2011-09-09",27.0128,27.0811,26.2359,26.5006,17509200.0],["2011-09-12",26.2018,26.7311,26.0566,26.714,10440000.0],["2011-09-13",26.7738,26.9872,26.4835,26.8506,9792200.0],["2011-09-14",27.0384,27.9434,26.6628,27.5678,12593100.0],["2011-09-15",27.8154,28.1654,27.6873,28.1227,8466900.0],["2011-09-16",28.2935,28.4215,27.858,28.0971,16655300.0],["2011-09-19",27.6446,27.8666,27.3714,27.7556,9979700.0],["2011-09-20",27.8837,28.0715,27.5165,27.5848,10117700.0],["2011-09-21",27.6019,27.7641,26.6713,26.7055,12618500.0],["2011-09-22",26.0737,26.381,24.9126,25.2285,26238400.0],["2011-09-23",25.1516,25.5273,24.8016,25.4675,20944100.0],["2011-09-26",25.6639,25.9029,25.3395,25.8688,14200600.0],["2011-09-27",26.4579,27.0726,26.1164,26.603,15723900.0],["2011-09-28",26.6969,26.825,25.9371,26.0225,11415000.0],["2011-09-29",26.5945,26.9104,25.809,26.1676,12114800.0],["2011-09-30",25.7493,26.2188,25.6041,25.7493,15135000.0],["2011-10-03",25.6383,25.8944,24.7504,24.7589,13899200.0],["2011-10-04",24.5284,25.587,24.0674,25.4931,19000000.0],["2011-10-05",25.9115,26.936,25.8773,26.9018,17823700.0],["2011-10-06",26.6628,27.3629,26.4835,27.3458,12659400.0],["2011-10-07",27.4909,27.6361,26.9872,27.0641,12070100.0],["2011-10-10",27.6275,28.2593,27.5763,28.1739,7887400.0],["2011-10-11",28.2678,28.413,27.5251,27.841,12891200.0],["2011-10-12",28.1398,29.3948,27.9605,28.8228,17363400.0],["2011-10-13",28.5069,28.7972,28.4044,28.6435,6837900.0],["2011-10-14",29.0448,29.4802,28.9509,29.429,10694700.0],["2011-10-17",28.8826,29.2155,28.3276,28.5069,9987700.0],["2011-10-18",28.5667,29.1984,28.2849,28.9765,10980600.0],["2011-10-19",28.9252,29.3265,28.5752,28.6947,7479000.0],["2011-10-20",28.8996,29.1301,28.3874,28.8911,7319800.0],["2011-10-21",29.1814,30.018,29.1045,30.018,13707600.0],["2011-10-24",30.0863,30.4876,29.8985,30.1973,8837900.0],["2011-10-25",30.0522,30.1803,29.3777,29.4631,7812300.0],["2011-10-26",29.779,30.0437,29.1045,29.9241,10407200.0],["2011-10-27",30.5559,31.2474,30.4193,30.9742,11316800.0],["2011-10-28",30.9316,31.0255,30.4961,30.9145,8477600.0],["2011-10-31",30.4961,30.5559,29.7619,29.779,10152100.0],["2011-11-01",29.3948,29.429,28.4386,28.6862,13361700.0],["2011-11-02",29.1387,29.3521,28.8569,29.0874,8538100.0],["2011-11-03",29.5143,29.9924,29.0021,29.9071,9276100.0],["2011-11-04",29.7192,29.89,29.3094,29.6765,6430900.0],["2011-11-07",29.7619,30.0266,29.5485,30.0095,6942700.0],["2011-11-08",30.2571,30.2742,29.318,30.129,10710900.0],["2011-11-09",29.5314,29.5314,28.7374,28.8484,11913800.0],["2011-11-10",29.1643,29.6765,28.7289,29.5741,12170600.0],["2011-11-11",31.2731,31.9475,31.0511,31.3328,22388500.0],["2011-11-14",31.0169,31.0938,30.6328,30.8377,9631900.0],["2011-11-15",30.701,31.589,30.701,31.1194,14226700.0],["2011-11-16",30.701,31.0084,30.2827,30.3339,10809700.0],["2011-11-17",30.2059,30.6157,29.7107,30.0095,32562000.0],["2011-11-18",30.2144,30.5474,30.0864,30.4193,32200300.0],["2011-11-21",30.2913,30.4193,29.2155,29.3094,39965700.0],["2011-11-22",29.207,29.429,28.524,29.0448,12500700.0],["2011-11-23",28.6691,28.8399,28.5154,28.5154,10764000.0],["2011-11-25",28.6008,29.2155,28.413,28.6093,4991900.0],["2011-11-28",29.2582,29.4802,28.8228,29.0874,8656400.0],["2011-11-29",29.318,29.4546,29.0021,29.0277,7655200.0],["2011-11-30",29.6082,30.6413,29.5912,30.6071,16536000.0],["2011-12-01",30.7608,31.0169,30.4961,30.7267,10350800.0],["2011-12-02",31.0169,31.4438,30.9913,31.256,10202500.0],["2011-12-05",31.6231,31.9048,31.3584,31.5377,9973900.0],["2011-12-06",31.478,31.7597,31.3755,31.4438,6573100.0],["2011-12-07",31.3414,31.8707,31.1279,31.6743,9543600.0],["2011-12-08",31.4694,31.5548,30.5815,30.6669,9881700.0],["2011-12-09",30.8803,31.3926,30.8803,31.2133,7323400.0],["2011-12-12",30.906,31.3926,30.6669,31.2901,10050800.0],["2011-12-13",31.3243,31.6914,30.8889,31.0169,12708800.0],["2011-12-14",30.9909,31.2513,30.4874,30.5221,10664000.0],["2011-12-15",30.8346,31.0083,30.3746,30.5482,9876100.0],["2011-12-16",30.7739,31.0256,30.5134,30.661,20350200.0],["2011-12-19",30.7218,30.8607,29.9579,30.1662,11436800.0],["2011-12-20",30.5308,31.5812,30.5134,31.3989,10126200.0],["2011-12-21",31.451,31.859,31.0343,31.4857,8226200.0],["2011-12-22",31.5812,32.1194,31.477,32.076,8067600.0],["2011-12-23",32.2323,32.7444,32.2149,32.7271,6788700.0],["2011-12-27",32.6489,32.8139,32.4667,32.6489,5189500.0],["2011-12-28",32.6837,32.7358,32.267,32.3278,4634300.0],["2011-12-29",32.5101,32.8139,32.3364,32.7358,5022500.0],["2011-12-30",32.7531,32.8139,32.4319,32.5535,4776100.0],["2012-01-03",32.9615,33.3868,32.9354,33.2566,9704200.0],["2012-01-04",33.1525,33.8469,33.0917,33.7254,9889900.0],["2012-01-05",33.708,34.3591,33.5952,34.2896,14327100.0],["2012-01-06",34.3331,34.8539,34.2462,34.6456,14401600.0],["2012-01-09",34.498,34.9407,34.3678,34.5067,12145200.0],["2012-01-10",34.2723,34.6456,33.9945,34.4025,14070900.0],["2012-01-11",34.1942,34.3157,33.3781,33.5952,16257600.0],["2012-01-12",33.5257,33.7341,33.3434,33.6212,10073400.0],["2012-01-13",33.3955,33.4997,33.0049,33.3347,9877700.0],["2012-01-17",33.5865,33.8382,33.3434,33.4042,9142800.0],["2012-01-18",33.4302,33.9424,33.3347,33.873,9594500.0],["2012-01-19",33.8643,34.2636,33.8556,34.2376,7731000.0],["2012-01-20",34.2202,34.2376,33.9424,34.1247,7879900.0],["2012-01-23",34.1855,34.2896,33.8209,34.0726,7124600.0],["2012-01-24",33.8816,34.09,33.4823,34.0726,9407000.0],["2012-01-25",33.9598,34.4459,33.8209,34.3417,10054000.0],["2012-01-26",34.3678,34.5067,33.9077,34.1594,7162600.0],["2012-01-27",34.09,34.2896,33.8382,34.0726,9588400.0],["2012-01-30",33.6299,33.9511,33.3174,33.8469,8683200.0],["2012-01-31",33.9251,34.1247,33.5605,33.7688,14020100.0],["2012-02-01",34.0726,34.4372,33.9945,34.1421,8901000.0],["2012-02-02",34.0466,34.0726,33.4736,33.7775,9076800.0],["2012-02-03",34.2289,34.7237,34.1681,34.7237,11605300.0],["2012-02-06",34.7237,35.2359,34.689,35.123,11536500.0],["2012-02-07",35.3574,35.722,34.8973,35.5744,20107300.0],["2012-02-08",35.913,36.3818,35.5831,35.8262,21690200.0],["2012-02-09",35.3748,36.1474,35.2011,36.0519,13581000.0],["2012-02-10",35.5397,35.9824,35.4442,35.9824,10116300.0],["2012-02-13",36.13,36.3904,36.104,36.2776,9065800.0],["2012-02-14",36.0258,36.13,35.8175,36.1126,8210300.0],["2012-02-15",36.0085,36.2428,35.7046,35.8088,7891200.0],["2012-02-16",35.7914,36.2255,35.6612,36.0606,7464500.0],["2012-02-17",36.2081,36.3383,36.0692,36.2429,7758700.0],["2012-02-21",36.2863,36.3731,36.0171,36.0866,5675100.0],["2012-02-22",36.0692,36.2081,35.722,35.8262,6176200.0],["2012-02-23",35.8348,36.1734,35.6699,36.0085,6271000.0],["2012-02-24",35.9737,36.0953,35.7914,35.8609,6150600.0],["2012-02-27",36.1994,36.4165,35.8522,36.1474,9132300.0],["2012-02-28",36.2428,36.4338,36.0692,36.3991,6895200.0],["2012-02-29",36.347,36.7811,36.3297,36.4512,14858700.0],["2012-03-01",36.5727,36.9286,36.5727,36.7984,7995900.0],["2012-03-02",36.6856,36.92,36.4946,36.7724,5070500.0],["2012-03-05",36.7637,37.1283,36.5554,37.0675,9288800.0],["2012-03-06",36.6682,36.7377,36.2255,36.4599,10434500.0],["2012-03-07",36.4599,36.5206,36.1995,36.2429,7793500.0],["2012-03-08",36.4512,36.7377,36.4165,36.4772,6163800.0],["2012-03-09",36.564,36.9547,36.4859,36.6682,6896400.0],["2012-03-12",36.92,37.1978,36.5901,36.755,6834500.0],["2012-03-13",36.9373,38.2655,36.8332,38.2047,15051900.0],["2012-03-14",37.8401,37.9356,37.2412,37.7447,10991300.0],["2012-03-15",37.762,37.762,37.4755,37.736,6123600.0],["2012-03-16",37.6926,37.7794,37.4842,37.4929,8952100.0],["2012-03-19",37.3887,37.8315,37.2846,37.7099,6382500.0],["2012-03-20",37.328,37.5971,37.2672,37.5363,6853900.0],["2012-03-21",37.6926,38.0832,37.5624,37.5624,9582000.0],["2012-03-22",37.3974,37.6752,37.3367,37.5797,8560200.0],["2012-03-23",37.6144,37.9443,37.2064,37.8922,8519000.0],["2012-03-26",38.144,38.552,38.1266,38.5259,10850200.0],["2012-03-27",38.5346,38.6301,38.2742,38.3263,9343100.0],["2012-03-28",38.2308,38.3263,37.5537,37.7707,9444300.0],["2012-03-29",37.5016,37.5624,36.7203,37.3367,10402500.0],["2012-03-30",37.7794,38.0658,37.4148,38.0051,9096000.0],["2012-04-02",37.8401,38.1961,37.6058,38.0572,7653800.0],["2012-04-03",37.9096,37.979,37.2498,37.5797,7996400.0],["2012-04-04",37.2412,37.3193,36.8766,37.2672,8560700.0],["2012-04-05",37.1891,37.4842,37.0502,37.3974,6340800.0],["2012-04-09",36.5727,36.6943,36.4252,36.5554,6813500.0],["2012-04-10",36.347,36.5727,35.4876,35.5831,10682100.0],["2012-04-11",36.0345,36.1995,35.8001,35.913,6358400.0],["2012-04-12",35.9651,36.6335,35.8088,36.5901,5538400.0],["2012-04-13",36.4859,36.6509,36.1994,36.3297,7311700.0],["2012-04-16",36.512,36.5727,36.0606,36.1647,6109300.0],["2012-04-17",36.3557,37.1023,36.3557,37.0502,6550300.0],["2012-04-18",36.8766,36.9894,36.7377,36.8852,3781900.0],["2012-04-19",36.8332,36.9026,36.2863,36.5293,7074200.0],["2012-04-20",36.6682,37.1891,36.6682,36.7637,7773100.0],["2012-04-23",36.6769,36.6769,36.2255,36.4685,6592100.0],["2012-04-24",36.4859,36.8332,36.4338,36.6161,4954600.0],["2012-04-25",36.8071,37.1196,36.7897,37.0675,4926300.0],["2012-04-26",37.1023,37.8141,37.0589,37.6405,7713000.0],["2012-04-27",37.8488,37.8922,37.4321,37.6318,6354200.0],["2012-04-30",37.6058,37.6318,37.1891,37.4235,6987200.0],["2012-05-01",37.4842,38.2742,37.4582,38.0138,9316200.0],["2012-05-02",37.8228,38.0311,37.5884,37.7967,8038200.0],["2012-05-03",37.7967,38.3089,37.7533,38.0311,9353900.0],["2012-05-04",37.8488,37.9443,37.1891,37.2672,7458800.0],["2012-05-07",37.8922,38.1527,37.5971,38.0398,11780500.0],["2012-05-08",38.0051,38.6214,37.4061,38.4565,19680900.0],["2012-05-09",38.5954,39.7586,38.552,39.0815,21348300.0],["2012-05-10",39.1857,39.5763,39.1076,39.3072,14082900.0],["2012-05-11",39.177,39.7586,39.0642,39.5503,9779300.0],["2012-05-14",39.2117,39.4982,39.0468,39.2117,8059400.0],["2012-05-15",39.2638,39.7586,38.9947,39.0728,10168800.0],["2012-05-16",39.1944,39.5416,39.1162,39.1336,8399800.0],["2012-05-17",39.1944,39.2638,38.4565,38.4825,8475100.0],["2012-05-18",38.5954,38.6214,37.8662,38.0311,10598200.0],["2012-05-21",38.0311,38.552,37.7707,38.5346,8309300.0],["2012-05-22",38.6214,38.8037,38.3089,38.5346,6855400.0],["2012-05-23",38.4044,38.5954,38.0311,38.3784,8875700.0],["2012-05-24",38.552,38.7256,38.2047,38.578,9813200.0],["2012-05-25",38.6214,39.0294,38.5259,38.6301,8520700.0],["2012-05-29",38.8037,39.4982,38.7169,39.4808,10560000.0],["2012-05-30",39.0815,39.4808,38.9426,39.2378,11208700.0],["2012-05-31",39.177,40.019,39.1162,39.6805,14646500.0],["2012-06-01",39.1944,39.368,38.4912,38.5433,14874500.0],["2012-06-04",38.6041,38.795,38.3176,38.552,9480300.0],["2012-06-05",38.6388,38.9947,38.3697,38.9253,11166600.0],["2012-06-06",39.0815,39.585,39.0642,39.5242,9494400.0],["2012-06-07",39.7933,40.1232,39.5242,39.611,10238900.0],["2012-06-08",39.6718,40.1493,39.5763,40.1406,10716400.0],["2012-06-11",40.2361,40.4791,39.6979,39.7586,7907400.0],["2012-06-12",39.7152,40.2882,39.5676,40.2621,7742900.0],["2012-06-13",40.1493,40.4965,39.9236,40.1319,7317600.0],["2012-06-14",40.2795,41.191,40.1145,40.9566,12553900.0],["2012-06-15",41.1563,41.1736,40.7309,40.8785,11198200.0],["2012-06-18",40.7656,41.1476,40.6267,40.8871,8821100.0],["2012-06-19",41.1736,41.6684,41.0434,41.2431,8209000.0],["2012-06-20",41.3559,41.6424,41.1736,41.434,7264700.0],["2012-06-21",41.4948,41.5729,40.9913,41.1476,10077700.0],["2012-06-22",41.1389,41.2517,40.7222,41.2083,18881600.0],["2012-06-25",40.9913,41.0,40.4097,40.5399,6740600.0],["2012-06-26",40.6962,41.2083,40.6441,41.0608,7279900.0],["2012-06-27",41.0347,41.7379,41.0,41.5556,6023500.0],["2012-06-28",41.382,41.5295,40.783,41.5122,6674200.0],["2012-06-29",42.1198,42.4931,41.8594,42.1025,10300500.0],["2012-07-02",42.2066,42.3195,41.8768,42.2935,7275600.0],["2012-07-03",42.2501,42.3195,42.033,42.1806,3060800.0],["2012-07-05",41.9115,42.1459,41.5209,41.7639,7770100.0],["2012-07-06",41.4688,41.8247,41.408,41.7032,5623100.0],["2012-07-09",41.7205,41.8247,41.4601,41.6684,5596200.0],["2012-07-10",41.816,41.9983,40.9566,41.1129,8787500.0],["2012-07-11",41.191,41.3125,40.7743,41.0347,6501000.0],["2012-07-12",41.1302,41.4948,40.6701,41.1563,8270700.0],["2012-07-13",41.1476,41.9983,41.1302,41.8334,7187300.0],["2012-07-16",41.6337,41.7726,41.3993,41.5469,5675200.0],["2012-07-17",42.0504,43.3352,42.0157,42.8403,15909900.0],["2012-07-18",42.658,43.1181,42.5018,42.8403,7677500.0],["2012-07-19",42.8751,43.0747,42.3021,42.5278,9330800.0],["2012-07-20",42.1893,42.4931,42.1025,42.1806,8482300.0],["2012-07-23",41.4688,41.7205,41.1649,41.6511,8333100.0],["2012-07-24",41.6945,41.9549,41.3993,41.8073,8955100.0],["2012-07-25",41.9549,42.224,41.6771,41.9289,7034000.0],["2012-07-26",42.5886,43.2918,42.5886,43.1529,10497100.0],["2012-07-27",43.3091,43.8734,43.1355,43.3525,16174800.0],["2012-07-30",43.3612,43.5262,43.1008,43.231,8890600.0],["2012-07-31",43.2136,43.2744,42.6147,42.6581,10503000.0],["2012-08-01",42.823,42.9966,42.2935,42.3803,6780200.0],["2012-08-02",42.1893,42.5279,41.7813,42.5192,9559000.0],["2012-08-03",43.2397,43.2918,42.849,43.205,8187800.0],["2012-08-06",43.3786,43.4046,43.1008,43.1008,6353300.0],["2012-08-07",43.4133,43.6737,43.1615,43.2397,13676500.0],["2012-08-08",42.849,43.9689,42.5799,43.83,14724900.0],["2012-08-09",43.6477,43.8126,43.2744,43.3699,10430300.0],["2012-08-10",43.3178,43.3352,42.8143,43.1008,7449500.0],["2012-08-13",42.9966,43.3959,42.9358,43.2831,4875000.0],["2012-08-14",43.3438,43.5348,42.9966,43.1355,6365900.0],["2012-08-15",43.1008,43.3786,43.1008,43.3091,4887100.0],["2012-08-16",43.3959,43.7692,43.231,43.6216,8285700.0],["2012-08-17",43.7258,43.8821,43.6911,43.8039,6354700.0],["2012-08-20",43.6824,43.9168,43.5348,43.7953,6937100.0],["2012-08-21",43.7605,43.8213,42.9792,43.0921,7683200.0],["2012-08-22",43.0574,43.5348,42.9706,43.1095,6759400.0],["2012-08-23",43.0661,43.1095,42.5626,42.6841,5428300.0],["2012-08-24",42.606,43.0661,42.5452,43.0227,5793700.0],["2012-08-27",42.9619,43.2744,42.8924,43.0834,6228800.0],["2012-08-28",42.9185,43.2744,42.7883,43.0834,7962400.0],["2012-08-29",43.0921,43.5522,43.0487,43.4393,7685100.0],["2012-08-30",43.1615,43.2136,42.8577,42.9011,6697800.0],["2012-08-31",43.0921,43.3178,42.8838,42.9445,6232500.0],["2012-09-04",42.9879,43.257,42.7362,43.1095,6988700.0],["2012-09-05",43.5261,44.4811,43.4827,44.0904,16689300.0],["2012-09-06",44.0123,45.0279,43.9602,45.0193,10124600.0],["2012-09-07",45.0279,45.1408,44.8456,44.9151,8923600.0],["2012-09-10",44.8022,44.9672,44.6894,44.7241,7479300.0],["2012-09-11",44.6807,44.8543,44.646,44.7588,6631700.0],["2012-09-12",44.7936,44.9585,44.5071,44.8804,7100200.0],["2012-09-13",44.9064,45.7224,44.9064,45.6617,11184700.0],["2012-09-14",45.5314,45.7919,45.2884,45.4446,9507000.0],["2012-09-17",45.4186,45.5141,45.1061,45.271,7852900.0],["2012-09-18",45.1668,45.245,44.9411,45.054,7100800.0],["2012-09-19",44.9498,45.9655,44.9498,45.7485,7822500.0],["2012-09-20",45.5141,45.9308,45.5141,45.7137,8598300.0],["2012-09-21",45.9568,46.3474,45.7745,45.7832,13229300.0],["2012-09-24",45.7224,46.0523,45.6703,45.9394,6148000.0],["2012-09-25",45.9134,46.3561,45.6096,45.6096,7421200.0],["2012-09-26",45.5054,45.6617,44.9411,45.0887,8017900.0],["2012-09-27",45.245,45.8179,45.1148,45.6443,5309400.0],["2012-09-28",45.4967,45.6009,45.1842,45.3839,6695200.0],["2012-10-01",45.4099,45.8874,45.0713,45.2016,6557200.0],["2012-10-02",45.2537,45.3578,44.6807,44.8283,7243900.0],["2012-10-03",44.8977,45.7398,44.8717,45.5488,6626600.0],["2012-10-04",45.7658,46.0783,45.4794,45.6877,6507800.0],["2012-10-05",45.87,46.1391,45.8005,45.9828,5223200.0],["2012-10-08",45.462,45.5748,45.2363,45.4273,5827900.0],["2012-10-09",45.4186,45.4273,44.672,44.7154,8072100.0],["2012-10-10",44.6113,44.8196,44.3508,44.455,6407900.0],["2012-10-11",44.5592,44.7588,43.5782,43.6998,10118400.0],["2012-10-12",43.8821,44.0557,43.7692,43.9168,6135600.0],["2012-10-15",43.9168,44.1078,43.7171,44.0904,6871200.0],["2012-10-16",44.4203,44.7068,44.3422,44.481,4997300.0],["2012-10-17",44.6199,45.488,44.5592,45.3925,7787900.0],["2012-10-18",45.3665,45.7832,45.245,45.5054,6290600.0],["2012-10-19",45.5749,45.653,44.7936,45.054,8454800.0],["2012-10-22",44.9759,45.1842,44.62,44.9585,6131800.0],["2012-10-23",44.5592,44.5765,44.0557,44.0644,8531000.0],["2012-10-24",44.2293,44.3421,43.8907,43.9689,6069500.0],["2012-10-25",44.2119,44.2987,43.3699,43.6303,6794100.0],["2012-10-26",43.7171,43.8734,42.9879,43.4741,8359800.0],["2012-10-31",44.4029,44.481,42.3629,42.6407,20702900.0],["2012-11-01",42.7796,43.6737,42.7796,43.2136,10582900.0],["2012-11-02",43.9515,44.264,43.2049,43.2831,14027500.0],["2012-11-05",44.1078,44.1512,43.2484,43.6824,9575100.0],["2012-11-06",43.8994,44.0123,43.4741,43.8126,7691200.0],["2012-11-07",43.9689,43.9689,43.0487,43.4741,8533200.0],["2012-11-08",43.4828,44.1338,43.3352,43.4393,11124200.0],["2012-11-09",40.7917,41.625,40.3923,40.8524,34216900.0],["2012-11-12",41.2257,41.3472,40.7656,41.191,12344500.0],["2012-11-13",41.0434,42.033,41.0434,41.6337,12269300.0],["2012-11-14",41.6945,41.7031,40.8437,40.9479,9776400.0],["2012-11-15",41.0087,41.3559,40.7656,41.2083,11416900.0],["2012-11-16",41.3125,41.4601,40.8437,41.1649,9833400.0],["2012-11-19",41.408,41.6945,41.191,41.5903,8512400.0],["2012-11-20",41.4775,42.1025,41.3733,42.0504,7465100.0],["2012-11-21",42.1025,42.4931,42.0157,42.2587,6763300.0],["2012-11-23",42.441,42.7796,42.3629,42.7622,3353600.0],["2012-11-26",42.5191,42.9098,42.4584,42.5626,6935800.0],["2012-11-27",42.5886,42.7101,42.1285,42.1893,6720400.0],["2012-11-28",42.0764,42.7536,41.5295,42.7102,8148500.0],["2012-11-29",42.9792,43.2744,42.8143,43.1615,7232200.0],["2012-11-30",43.2397,43.3525,42.7535,43.1095,12343900.0],["2012-12-03",43.205,43.4046,42.7709,42.7883,8395400.0],["2012-12-04",42.7535,42.9272,42.4063,42.7969,8400900.0],["2012-12-05",42.9098,43.3178,42.658,43.0487,9182300.0],["2012-12-06",42.9958,43.3043,42.8019,43.2426,4828900.0],["2012-12-07",43.3484,43.5247,43.1985,43.4013,5279200.0],["2012-12-10",43.3748,43.6392,43.3572,43.4541,5264500.0],["2012-12-11",43.5158,44.0623,43.507,43.6128,9040000.0],["2012-12-12",43.8596,44.1328,43.5599,43.7538,6474300.0],["2012-12-13",43.7274,43.7979,43.1104,43.2867,6108000.0],["2012-12-14",43.1985,43.2955,42.7931,42.8989,8086400.0],["2012-12-17",42.9429,43.4718,42.8989,43.4365,10324500.0],["2012-12-18",43.4982,44.3532,43.3219,44.2651,14023800.0],["2012-12-19",44.2034,44.5207,44.0183,44.0183,8382100.0],["2012-12-20",43.9213,45.0055,43.9213,44.8909,8410700.0],["2012-12-21",44.4325,44.7322,43.7891,44.0711,15996900.0],["2012-12-24",44.0006,44.2474,43.9301,43.9654,2772000.0],["2012-12-26",43.9389,44.0535,43.5864,43.9389,4200200.0],["2012-12-27",43.8949,44.0711,43.1016,43.6569,6948200.0],["2012-12-28",43.4982,43.8067,43.2074,43.3219,6985800.0],["2012-12-31",43.0928,43.8949,43.0134,43.886,10224500.0],["2013-01-02",44.7763,45.1729,44.6353,45.0407,11674700.0],["2013-01-03",44.9966,45.2523,44.8115,45.1377,7566600.0],["2013-01-04",45.2875,46.1337,45.2434,46.0015,8745900.0],["2013-01-07",45.6224,45.6224,44.6529,44.9261,9472100.0],["2013-01-08",44.8468,45.1112,44.5736,44.741,8637600.0],["2013-01-09",44.8909,45.3933,44.741,44.7587,8389000.0],["2013-01-10",44.838,45.1641,44.5912,44.7675,8097400.0],["2013-01-11",44.7939,44.9702,44.4678,44.5824,7149000.0],["2013-01-14",44.4237,44.8027,44.2298,44.5912,9308800.0],["2013-01-15",44.4854,45.0848,44.4502,45.0319,7299500.0],["2013-01-16",44.8204,45.6401,44.7763,45.4197,7371800.0],["2013-01-17",45.693,46.451,45.693,46.1954,10132100.0],["2013-01-18",46.0455,46.1337,45.6665,46.1337,8490900.0],["2013-01-22",46.1778,46.5391,45.9927,46.4774,6635200.0],["2013-01-23",46.592,47.7379,46.5215,47.5528,13842700.0],["2013-01-24",47.6233,48.3637,47.5263,47.5528,13608000.0],["2013-01-25",47.4206,48.0904,47.2531,47.9318,7939400.0],["2013-01-28",47.8436,48.0904,47.685,47.9142,7133500.0],["2013-01-29",47.7291,47.7819,47.1826,47.588,7786400.0],["2013-01-30",47.4646,47.5968,47.2002,47.4117,9821800.0],["2013-01-31",47.4558,47.8172,47.2883,47.4911,7333900.0],["2013-02-01",47.7555,48.3637,47.7291,48.1169,9552300.0],["2013-02-04",47.7379,48.0376,47.4206,47.5087,7717400.0],["2013-02-05",47.9142,47.9582,47.5968,47.8525,10246400.0],["2013-02-06",48.8308,48.919,47.9582,48.0552,26833600.0],["2013-02-07",47.6585,48.0199,47.0768,47.9142,11723200.0],["2013-02-08",47.9318,48.2315,47.8701,48.1786,9584300.0],["2013-02-11",48.1698,48.4606,48.1169,48.2579,6358600.0],["2013-02-12",48.2755,48.5223,48.205,48.4342,8758100.0],["2013-02-13",48.5488,48.7427,48.1874,48.443,5701400.0],["2013-02-14",48.4077,48.6281,48.2227,48.3725,8564500.0],["2013-02-15",48.5223,49.0247,48.3813,49.0159,17783400.0],["2013-02-19",48.9895,49.3156,48.9807,49.1217,7780500.0],["2013-02-20",49.0248,49.201,48.0904,48.1257,8460700.0],["2013-02-21",48.1081,48.3196,47.6057,47.7467,6802500.0],["2013-02-22",47.9406,48.1081,47.5351,47.8172,7603600.0],["2013-02-25",48.1257,48.2932,47.2354,47.2354,9830200.0],["2013-02-26",47.4294,47.6321,47.2443,47.5087,6238300.0],["2013-02-27",47.5087,48.1786,47.4646,48.0199,7243500.0],["2013-02-28",48.0728,48.5135,47.9406,48.1169,6605000.0],["2013-03-01",47.8701,48.8044,47.8613,48.7691,8311500.0],["2013-03-04",48.6193,49.2187,48.4783,49.1834,6357400.0],["2013-03-05",49.3156,49.8709,49.2715,49.7828,7067900.0],["2013-03-06",49.8268,50.1001,49.58,49.677,5572600.0],["2013-03-07",49.677,49.774,49.3685,49.6417,4813700.0],["2013-03-08",49.8533,50.6906,49.818,50.5849,8157800.0],["2013-03-11",50.5849,50.9022,50.5408,50.8229,7155200.0],["2013-03-12",50.6995,50.7964,49.9767,50.3381,7159100.0],["2013-03-13",50.3821,50.6289,50.1882,50.5408,5209800.0],["2013-03-14",50.5496,50.9639,50.4791,50.9022,5908200.0],["2013-03-15",50.6818,50.9286,50.5408,50.7523,13788100.0],["2013-03-18",50.3116,50.4086,50.0207,50.0913,5125800.0],["2013-03-19",50.0913,50.2852,49.1481,49.6329,8884200.0],["2013-03-20",49.8797,50.3733,49.8357,50.1882,6018700.0],["2013-03-21",50.0119,50.1089,49.5007,49.6329,5168500.0],["2013-03-22",49.9326,50.3293,49.818,50.0472,5500200.0],["2013-03-25",50.2411,50.3381,49.2451,49.5448,7881500.0],["2013-03-26",49.7211,50.0031,49.6506,49.915,4675600.0],["2013-03-27",49.6594,49.8004,49.3509,49.774,6392400.0],["2013-03-28",49.8797,50.1882,49.8004,50.0648,6705600.0],["2013-04-01",50.1442,50.3645,49.4919,49.9679,6722400.0],["2013-04-02",50.2764,50.6466,50.2059,50.6466,6575300.0],["2013-04-03",50.8052,50.9022,50.2411,50.4615,8101000.0],["2013-04-04",50.4879,50.8757,50.3998,50.7611,6412400.0],["2013-04-05",50.1442,50.8846,49.6858,50.8581,7034700.0],["2013-04-08",50.9727,51.8453,50.911,51.8453,9796200.0],["2013-04-09",51.7572,52.2155,51.5809,52.1273,8864800.0],["2013-04-10",52.3301,53.0088,52.3036,52.9823,8438100.0],["2013-04-11",52.9823,53.4759,52.903,53.3702,9241800.0],["2013-04-12",53.141,53.5288,53.1234,53.3702,8533000.0],["2013-04-15",53.1145,53.4759,51.8629,51.8982,12027900.0],["2013-04-16",52.2331,53.5464,52.0745,53.5464,10309400.0],["2013-04-17",53.1939,53.4936,52.903,53.4847,11531200.0],["2013-04-18",53.4495,53.4759,52.7796,52.8766,9203200.0],["2013-04-19",53.1057,54.2604,53.1057,54.2604,9488300.0],["2013-04-22",54.2868,54.7364,53.899,54.657,6306900.0],["2013-04-23",55.0008,55.1947,54.2428,55.1683,6260800.0],["2013-04-24",55.274,55.4415,54.2868,54.5953,7335400.0],["2013-04-25",54.657,54.7981,54.2516,54.6482,6680900.0],["2013-04-26",54.7011,54.9038,54.2516,54.5336,7038500.0],["2013-04-29",55.371,55.75,55.1683,55.5296,7203900.0],["2013-04-30",55.4679,55.6002,55.036,55.3886,8528800.0],["2013-05-01",55.4239,55.9704,55.3534,55.7147,7468900.0],["2013-05-02",55.8822,56.3494,55.6266,56.3053,5249600.0],["2013-05-03",56.5697,57.1603,56.3053,57.1162,9196000.0],["2013-05-06",57.3718,57.8125,56.8606,57.3454,10239600.0],["2013-05-07",57.6803,58.2532,57.0898,58.2356,14539100.0],["2013-05-08",58.1739,58.1739,56.9047,58.1651,17803200.0],["2013-05-09",57.9359,59.1523,57.742,58.7645,11325000.0],["2013-05-10",58.7821,59.4344,58.4736,59.2316,8654000.0],["2013-05-13",59.0201,59.5137,58.9848,59.3374,5195000.0],["2013-05-14",59.4344,59.4872,59.0377,59.4696,9675400.0],["2013-05-15",59.4255,59.7517,59.214,59.6459,7925900.0],["2013-05-16",59.6018,59.8398,58.3502,58.5882,8473100.0],["2013-05-17",58.3149,58.6851,57.8919,58.6851,9160100.0],["2013-05-20",58.6851,58.7028,58.218,58.2797,5893300.0],["2013-05-21",58.4824,58.5265,57.9183,58.0241,7359100.0],["2013-05-22",57.9624,58.7997,57.5305,57.7949,8142400.0],["2013-05-23",57.1779,57.6803,56.6226,57.4952,7536200.0],["2013-05-24",57.0721,57.7597,56.7548,57.7244,8846100.0],["2013-05-28",58.1563,58.8438,58.1034,58.7821,8280000.0],["2013-05-29",58.5,58.597,57.9447,58.4031,6954000.0],["2013-05-30",58.5617,59.1523,56.6931,56.984,13052700.0],["2013-05-31",56.9135,57.3189,55.5913,55.6002,11280900.0],["2013-06-03",55.5825,56.2524,55.1154,56.2348,8705600.0],["2013-06-04",56.3494,57.2308,56.2877,56.7196,8147700.0],["2013-06-05",56.4551,56.5168,55.3534,55.6354,8893600.0],["2013-06-06",55.6178,55.8117,54.6835,55.653,8661900.0],["2013-06-07",56.0849,57.1779,55.75,57.1603,7611300.0],["2013-06-10",57.2132,57.266,56.1466,56.2612,6729500.0],["2013-06-11",55.8117,56.6755,55.5032,56.2348,6454800.0],["2013-06-12",56.6931,56.8077,55.4151,55.5208,7663200.0],["2013-06-13",55.5208,56.7636,55.1066,56.6755,5584900.0],["2013-06-14",56.4199,56.7901,56.0849,56.2348,5311800.0],["2013-06-17",56.6755,57.4071,56.6314,56.843,6752000.0],["2013-06-18",56.9487,57.7244,56.9047,57.5481,5234400.0],["2013-06-19",57.46,57.7773,56.7019,56.7019,6871400.0],["2013-06-20",55.7236,55.988,54.4896,54.6306,12260800.0],["2013-06-21",55.1947,55.6002,54.4896,55.2917,11892400.0],["2013-06-24",54.8686,55.5208,54.4896,55.036,6494500.0],["2013-06-25",55.4239,55.6178,55.0889,55.1506,6776700.0],["2013-06-26",55.4856,55.9351,55.3093,55.7147,5720400.0],["2013-06-27",56.1026,56.3846,55.9263,56.1643,4875900.0],["2013-06-28",56.1995,56.8694,55.6619,55.6619,10560300.0],["2013-07-01",56.27,57.222,56.0849,56.3494,8221600.0],["2013-07-02",56.2612,56.5345,55.6002,55.7588,7690500.0],["2013-07-03",55.3974,56.2612,55.1506,56.0673,3351800.0],["2013-07-05",56.3053,56.367,55.6266,56.2524,5645800.0],["2013-07-08",56.6579,57.1074,56.5521,57.0369,6679700.0],["2013-07-09",57.5746,57.7685,56.984,57.2396,4556400.0],["2013-07-10",57.1691,57.5569,56.9135,57.2132,5761700.0],["2013-07-11",57.8654,58.9055,57.8654,58.6851,8329800.0],["2013-07-12",58.5177,59.0553,58.1122,59.0377,5889900.0],["2013-07-15",59.073,59.3726,58.0769,58.1122,6458000.0],["2013-07-16",58.1298,58.2621,57.2308,57.3189,7470900.0],["2013-07-17",57.6627,57.6979,57.0809,57.6098,6846700.0],["2013-07-18",57.9095,58.5,57.8742,58.0153,4962800.0],["2013-07-19",58.077,58.2004,57.2132,57.4335,7220400.0],["2013-07-22",57.4247,57.5834,56.6402,56.7636,5973600.0],["2013-07-23",56.9399,57.0898,56.7019,56.8077,4534500.0],["2013-07-24",56.9311,57.3983,56.8782,56.9752,5326800.0],["2013-07-25",56.6931,57.0633,56.6402,56.8958,5407800.0],["2013-07-26",56.8253,57.3542,56.508,57.2749,4949600.0],["2013-07-29",57.1162,57.3189,56.8253,56.9487,3805800.0],["2013-07-30",57.0281,57.1779,56.4992,56.5697,6210500.0],["2013-07-31",56.7901,57.3983,56.746,56.984,7155300.0],["2013-08-01",57.4335,58.0593,57.4071,57.6098,6338100.0],["2013-08-02",57.7861,58.6939,57.5834,58.6234,6098500.0],["2013-08-05",58.6146,58.6499,57.8302,58.1915,7265800.0],["2013-08-06",58.2532,59.1964,58.1475,59.0994,11546300.0],["2013-08-07",57.2308,58.4383,56.5168,58.0946,16970500.0],["2013-08-08",58.4736,58.5794,57.4688,57.9536,8826400.0],["2013-08-09",57.7068,57.9536,56.9399,57.0545,7945500.0],["2013-08-12",56.6402,56.7901,56.1202,56.3494,8004900.0],["2013-08-13",56.6402,56.6402,55.891,56.3934,6025100.0],["2013-08-14",56.367,56.5609,55.9439,56.3758,6413700.0],["2013-08-15",55.7764,55.8117,54.8245,54.9832,9014100.0],["2013-08-16",54.6218,55.0889,54.3926,54.7981,8238800.0],["2013-08-19",54.7804,54.8069,54.4984,54.4984,5659900.0],["2013-08-20",54.4631,54.992,54.4631,54.5424,5192100.0],["2013-08-21",54.3133,54.5424,53.8461,53.8902,7185400.0],["2013-08-22",54.0489,54.4896,53.9078,54.3309,5302300.0],["2013-08-23",54.613,54.6394,54.1723,54.4102,5505900.0],["2013-08-26",54.4367,54.7452,54.0577,54.0753,4499100.0],["2013-08-27",53.6787,54.0753,53.3878,53.4936,7734500.0],["2013-08-28",53.2732,53.899,53.2468,53.5993,7161700.0],["2013-08-29",53.5641,54.2251,53.3702,53.8373,5396200.0],["2013-08-30",53.8902,54.0048,53.3702,53.617,5404100.0],["2013-09-03",54.137,54.6394,53.4142,53.7051,7016400.0],["2013-09-04",53.6963,53.9607,53.3437,53.8638,14014600.0],["2013-09-05",53.8285,54.2957,53.7315,54.0312,6356600.0],["2013-09-06",54.1811,54.4984,53.4407,54.1106,7319400.0],["2013-09-09",54.2957,54.5072,54.0048,54.2868,7224500.0],["2013-09-10",54.7276,55.5032,54.5865,55.3798,9919600.0],["2013-09-11",55.6354,56.3582,55.512,56.3582,9439700.0],["2013-09-12",56.2348,58.4824,55.891,57.7244,22426500.0],["2013-09-13",58.0593,59.0818,57.7332,58.7821,12718700.0],["2013-09-16",59.3374,59.6283,58.9496,59.0025,9716500.0],["2013-09-17",58.9055,59.2316,58.8085,59.0377,6450700.0],["2013-09-18",58.7645,59.3815,58.359,59.1523,9865600.0],["2013-09-19",58.5177,58.6146,57.6451,57.9271,11864800.0],["2013-09-20",57.8302,58.0329,57.2132,57.3013,29076200.0],["2013-09-23",57.3277,57.7156,57.0104,57.0721,8286600.0],["2013-09-24",57.2396,57.4335,56.6579,56.6931,8272800.0],["2013-09-25",56.7813,57.2308,56.5874,56.8077,7281400.0],["2013-09-26",56.7284,57.5481,56.6314,57.504,6971200.0],["2013-09-27",57.2661,57.6803,57.0193,57.46,5586000.0],["2013-09-30",57.0545,57.2484,56.7548,56.843,7463200.0],["2013-10-01",56.7372,57.5128,56.7284,57.1427,4881200.0],["2013-10-02",56.8077,57.5922,56.7636,57.1867,7218800.0],["2013-10-03",57.0457,57.2308,56.2612,56.4287,7264100.0],["2013-10-04",56.4287,57.6715,56.3846,57.5569,6546000.0],["2013-10-07",57.125,57.5657,56.9135,56.9311,5840900.0],["2013-10-08",56.8694,57.0898,56.3846,56.4111,8636300.0],["2013-10-09",56.4287,56.5697,55.6178,56.0497,8746900.0],["2013-10-10",56.8342,57.8831,56.6667,57.8037,7676600.0],["2013-10-11",57.8742,58.694,57.7332,58.359,6735000.0],["2013-10-14",58.0682,59.0377,57.98,58.9055,6461500.0],["2013-10-15",58.8174,59.0025,58.1122,58.5617,5943100.0],["2013-10-16",58.738,58.9319,58.2885,58.4824,7724800.0],["2013-10-17",58.3414,58.6939,58.1563,58.5441,6952100.0],["2013-10-18",58.6146,59.2933,58.1651,59.1875,7587000.0],["2013-10-21",59.2933,59.6106,59.1964,59.593,4845800.0],["2013-10-22",59.8839,60.9328,59.7164,60.8182,7860700.0],["2013-10-23",60.6507,60.9945,59.9544,60.0425,5864500.0],["2013-10-24",60.0954,60.9856,59.9544,60.8623,6045400.0],["2013-10-25",61.1002,61.585,60.7917,61.0474,6613300.0],["2013-10-28",61.1267,61.2413,60.7477,60.8182,4469200.0],["2013-10-29",60.924,61.1619,60.6243,60.7477,4450200.0],["2013-10-30",61.0121,61.0826,59.8751,60.351,5816100.0],["2013-10-31",60.351,61.0826,60.2453,60.4568,5706100.0],["2013-11-01",60.5626,60.9768,60.3775,60.827,5008600.0],["2013-11-04",61.1796,61.303,60.2982,60.6507,4790200.0],["2013-11-05",60.6155,60.8711,59.9896,60.686,5140600.0],["2013-11-06",60.9769,61.3647,60.4833,60.8182,6503200.0],["2013-11-07",61.1179,61.1179,59.1347,59.1875,10496300.0],["2013-11-08",58.9408,61.1796,58.8085,60.448,16182800.0],["2013-11-11",60.3598,60.589,60.1042,60.2364,4954000.0],["2013-11-12",60.2276,60.3334,59.4255,59.734,6586700.0],["2013-11-13",59.4343,60.8094,59.3198,60.7917,5681000.0],["2013-11-14",60.9416,61.8318,60.8182,61.7172,7246600.0],["2013-11-15",61.4969,61.8495,61.303,61.6996,6184400.0],["2013-11-18",61.7525,61.7789,61.1091,61.2589,4904400.0],["2013-11-19",61.2501,61.4528,60.8534,60.924,4801700.0],["2013-11-20",60.924,61.6291,60.8887,61.0209,4726800.0],["2013-11-21",61.2236,61.7084,61.0562,61.6467,4498300.0],["2013-11-22",61.6555,61.9905,61.5233,61.8759,4667500.0],["2013-11-25",62.1756,62.2108,61.347,61.4704,5830600.0],["2013-11-26",61.6291,63.1892,61.6115,62.7397,8850000.0],["2013-11-27",62.7661,62.8014,62.1051,62.3783,5446100.0],["2013-11-29",62.6163,62.819,62.0434,62.1756,4801000.0],["2013-12-02",62.3959,62.8543,62.3695,62.5017,6774600.0],["2013-12-03",61.8935,62.061,61.1531,61.6115,8304700.0],["2013-12-04",61.1884,62.1227,61.1002,61.6732,4883800.0],["2013-12-05",61.9552,62.299,61.7701,61.9023,5587000.0],["2013-12-06",62.5546,63.0129,62.3783,62.9865,5542000.0],["2013-12-09",62.8983,63.0041,62.5105,62.678,6477100.0],["2013-12-10",62.5017,63.154,62.4929,63.0834,7112200.0],["2013-12-11",63.2245,63.577,62.0786,62.1579,9519200.0],["2013-12-12",61.8189,62.4792,61.3906,62.1312,8756300.0],["2013-12-13",62.3721,62.5773,61.8189,62.1223,5784300.0],["2013-12-16",62.381,63.2198,62.381,62.9164,6246600.0],["2013-12-17",63.077,63.2733,62.3096,63.0502,6829100.0],["2013-12-18",63.3179,64.4244,62.5863,64.4244,7971400.0],["2013-12-19",64.3709,65.2096,64.3352,65.1115,6768100.0],["2013-12-20",65.2275,65.6379,64.5493,64.6029,12989700.0],["2013-12-23",65.0401,65.4327,64.8349,65.3881,5621900.0],["2013-12-24",65.3613,65.9056,65.3613,65.8967,2883600.0],["2013-12-26",65.9859,66.6462,65.9502,66.5838,4620100.0],["2013-12-27",66.6105,66.7265,65.9681,66.3428,3844800.0],["2013-12-30",66.9139,68.297,66.8247,68.0204,8578900.0],["2013-12-31",68.065,68.2613,67.6456,68.1721,4692300.0],["2014-01-02",67.8509,68.2613,67.7259,68.0561,5200900.0],["2014-01-03",68.0829,68.4398,67.8241,67.9133,4060700.0],["2014-01-06",68.2881,68.5647,67.3601,67.6545,6816200.0],["2014-01-07",67.9222,68.4398,67.7259,68.1185,4494900.0],["2014-01-08",67.9311,68.065,66.7533,67.1192,10900300.0],["2014-01-09",67.3333,67.3333,66.3161,66.8336,8052900.0],["2014-01-10",66.9942,67.3779,66.5302,67.2709,6219000.0],["2014-01-13",66.8336,67.0389,65.1829,65.3792,8232800.0],["2014-01-14",65.7718,66.5481,65.397,66.4321,5996500.0],["2014-01-15",66.2983,67.0121,66.2536,66.2804,7283900.0],["2014-01-16",66.3785,66.3875,65.7807,66.2179,5597400.0],["2014-01-17",66.4142,66.5927,65.745,66.0127,6624800.0],["2014-01-21",66.0216,66.8158,65.4059,66.209,7507100.0],["2014-01-22",66.1019,67.3065,66.0752,67.1995,6795100.0],["2014-01-23",66.5035,66.8782,66.1644,66.7355,6280900.0],["2014-01-24",66.1198,66.2358,64.8884,64.8884,7334900.0],["2014-01-27",64.6653,65.0579,63.9961,64.469,7415100.0],["2014-01-28",64.4779,65.1382,64.4601,65.0312,5508400.0],["2014-01-29",64.2192,64.4601,63.4607,63.6481,8604800.0],["2014-01-30",64.3263,65.7004,64.246,65.3346,7550500.0],["2014-01-31",64.4244,65.4238,64.0675,64.7902,7748500.0],["2014-02-03",64.8349,64.8973,62.3275,62.4524,11964800.0],["2014-02-04",63.3001,63.5767,62.3542,63.3982,11278800.0],["2014-02-05",64.2906,64.2906,62.7915,64.0318,11573300.0],["2014-02-06",67.4671,68.4665,66.7265,67.4225,19821900.0],["2014-02-07",66.9942,67.5475,66.5749,67.5207,11480100.0],["2014-02-10",67.5207,68.9841,67.4315,68.761,8781600.0],["2014-02-11",68.8413,69.5284,68.8056,69.4124,8186200.0],["2014-02-12",69.2964,69.6087,69.2786,69.5195,6329500.0],["2014-02-13",69.1715,69.8139,68.8859,69.5106,5955400.0],["2014-02-14",69.4927,70.9114,69.3945,70.6973,7001100.0],["2014-02-18",70.9382,71.3844,70.8758,71.0096,6136500.0],["2014-02-19",70.9382,71.1881,70.3136,70.3761,7024000.0],["2014-02-20",70.6794,71.0721,70.3493,70.6616,5748700.0],["2014-02-21",70.5545,71.7859,70.3136,71.5004,8252300.0],["2014-02-24",71.8305,72.8031,71.7948,72.0358,6635200.0],["2014-02-25",72.0268,72.589,71.4201,71.5717,6064300.0],["2014-02-26",71.9465,72.2321,71.0185,71.4558,5775600.0],["2014-02-27",71.3844,71.9108,71.2595,71.8127,4919800.0],["2014-02-28",72.1339,72.8031,71.5361,72.1071,7030700.0],["2014-03-03",71.6521,71.9644,70.3582,70.9025,8449400.0],["2014-03-04",71.9198,73.3207,71.8662,72.9102,8021400.0],["2014-03-05",73.3653,74.2487,73.1868,73.7757,7709700.0],["2014-03-06",73.9364,74.4361,73.9185,74.3647,5774400.0],["2014-03-07",74.5967,74.6413,73.1868,73.3564,7478100.0],["2014-03-10",73.3296,73.5527,72.8924,73.1422,5209700.0],["2014-03-11",73.3385,73.4635,72.0268,72.3213,7171600.0],["2014-03-12",71.9108,72.6247,71.429,72.6158,6378300.0],["2014-03-13",72.9459,73.1511,71.081,71.3219,8570600.0],["2014-03-14",71.2505,71.7502,71.0007,71.4468,7754700.0],["2014-03-17",71.8305,72.8121,71.661,72.6247,7280700.0],["2014-03-18",72.7496,73.3921,72.5265,73.1601,5395900.0],["2014-03-19",73.3921,73.4367,71.4201,71.8484,6403200.0],["2014-03-20",71.9108,72.2945,71.1702,72.1071,5968200.0],["2014-03-21",73.1333,73.2136,71.429,71.6967,7840900.0],["2014-03-24",72.0179,72.2142,70.8311,70.9293,7642900.0],["2014-03-25",71.5985,71.6878,70.1351,70.9828,6692400.0],["2014-03-26",71.3219,71.5985,70.1441,70.153,6750800.0],["2014-03-27",69.8674,70.1441,68.9573,70.0281,9194700.0],["2014-03-28",70.2511,70.9025,69.8764,70.4831,5281700.0],["2014-03-31",71.1167,71.7324,71.081,71.4468,6848800.0],["2014-04-01",71.7324,72.821,71.7324,72.7853,6555000.0],["2014-04-02",72.9191,73.1422,72.5444,72.8745,6073500.0],["2014-04-03",73.0976,73.3831,72.4016,72.8924,4930100.0],["2014-04-04",73.4545,73.9274,71.7413,71.7681,8894400.0],["2014-04-07",71.7591,72.0982,70.0995,70.6081,9000800.0],["2014-04-08",70.733,71.0721,69.7068,71.0007,7085100.0],["2014-04-09",71.3576,71.8573,70.7241,71.8038,7004800.0],["2014-04-10",72.2053,72.2053,69.1358,69.1626,10160200.0],["2014-04-11",69.1626,69.5552,68.538,68.7164,9204100.0],["2014-04-14",69.3321,69.4481,68.5736,69.2607,5964700.0],["2014-04-15",69.5016,69.7871,68.0918,69.2964,6398700.0],["2014-04-16",69.9389,70.4742,69.7693,70.4475,5958800.0],["2014-04-17",70.2244,71.5807,70.1352,71.3755,7627700.0],["2014-04-21",71.3487,71.3665,70.2155,70.5902,7080300.0],["2014-04-22",70.6884,71.2862,70.6794,70.8936,5876000.0],["2014-04-23",70.965,71.3397,70.4653,70.9561,4148600.0],["2014-04-24",71.1524,71.4379,70.5902,71.0185,4632700.0],["2014-04-25",70.9025,70.9025,69.7425,69.805,6193300.0],["2014-04-28",70.2779,70.5456,68.6004,69.4035,7522700.0],["2014-04-29",69.9121,70.2065,69.3678,70.1709,4608700.0],["2014-04-30",70.0459,70.965,69.7604,70.7954,6550200.0],["2014-05-01",70.8044,71.2684,70.7241,70.9918,6486800.0],["2014-05-02",71.0453,71.8751,71.0453,71.661,7599300.0],["2014-05-05",71.7592,72.5533,71.2059,72.473,5669800.0],["2014-05-06",72.8031,72.8388,72.0982,72.3035,10696500.0],["2014-05-07",72.8567,73.5616,71.4915,71.6432,11906800.0],["2014-05-08",71.5718,73.4099,71.4468,72.8121,9257700.0],["2014-05-09",72.5176,73.1868,72.1875,73.1244,5376600.0],["2014-05-12",73.2404,74.0078,73.2404,73.5438,5704400.0],["2014-05-13",73.5527,73.8382,72.9459,73.2404,5274700.0],["2014-05-14",72.9638,73.3296,71.9465,72.2053,6192000.0],["2014-05-15",71.9554,72.125,70.6795,71.5182,7687700.0],["2014-05-16",71.5361,71.7591,70.7954,71.7324,5823700.0],["2014-05-19",71.7681,72.6158,71.5093,72.3213,4896900.0],["2014-05-20",72.2232,72.9548,71.8484,72.357,6023200.0],["2014-05-21",72.6514,73.4724,72.6514,73.3385,4736400.0],["2014-05-22",73.3385,73.8739,73.2047,73.4813,4652000.0],["2014-05-23",73.3385,74.3825,73.3385,74.3468,4580300.0],["2014-05-27",74.561,74.9358,74.3468,74.7216,5197700.0],["2014-05-28",74.7751,74.8644,74.2844,74.5967,4652100.0],["2014-05-29",74.8822,75.0339,74.445,74.9804,6522000.0],["2014-05-30",74.7841,75.3016,74.6145,74.9625,6352400.0],["2014-06-02",75.1945,75.3284,74.9625,75.1945,3933800.0],["2014-06-03",75.0161,75.1588,74.7038,74.8465,4541400.0],["2014-06-04",74.8198,75.3105,74.3379,75.1678,5800100.0],["2014-06-05",75.2837,75.8013,74.8644,75.6496,5956000.0],["2014-06-06",75.7656,75.837,75.1945,75.4979,5302800.0],["2014-06-09",75.489,76.6133,75.4265,76.2742,5667600.0],["2014-06-10",76.2028,76.2028,75.5782,75.6228,4632600.0],["2014-06-11",75.489,75.6763,75.1053,75.2302,4300900.0],["2014-06-12",74.9804,75.1321,73.7044,73.8828,7231400.0],["2014-06-13",73.8382,74.0524,72.9905,73.8828,4711100.0],["2014-06-16",73.7401,74.4539,73.6687,74.329,5181100.0],["2014-06-17",74.0435,74.4718,73.7133,74.2041,4535900.0],["2014-06-18",74.2219,74.7305,73.8918,74.5788,4536300.0],["2014-06-19",74.6413,74.8822,74.2843,74.7483,4326900.0],["2014-06-20",75.0161,75.025,73.8739,73.9007,11073400.0],["2014-06-23",73.9274,73.9988,73.4545,73.8471,3946600.0],["2014-06-24",73.7757,74.5699,73.6062,73.7757,5057100.0],["2014-06-25",73.7668,75.2391,73.5973,74.8644,7899200.0],["2014-06-26",75.5604,75.5604,74.7484,75.3551,6424000.0],["2014-06-27",75.0696,76.1939,75.0696,76.1136,17932200.0],["2014-06-30",76.2385,76.8007,75.9084,76.5062,6991400.0],["2014-07-01",76.5687,77.5145,76.524,77.1576,5608200.0],["2014-07-02",77.2557,77.3717,76.9167,77.1308,4439600.0],["2014-07-03",77.3628,77.6127,77.1844,77.4877,3210400.0],["2014-07-07",77.2825,77.4699,77.0238,77.2647,4897800.0],["2014-07-08",76.9078,77.0237,76.4527,76.6133,4733600.0],["2014-07-09",76.7382,77.8893,76.6044,77.8268,6311200.0],["2014-07-10",77.2111,78.1748,76.9077,77.5056,7249700.0],["2014-07-11",77.6305,77.9517,77.0684,77.5324,5016000.0],["2014-07-14",78.041,78.0677,77.3271,77.4164,4012300.0],["2014-07-15",77.2557,77.3182,76.3277,76.872,7001300.0],["2014-07-16",77.3539,78.1927,75.953,76.1582,10667200.0],["2014-07-17",76.1404,76.9077,75.7299,75.8727,6885900.0],["2014-07-18",76.2385,76.7204,75.9976,76.5687,4719100.0],["2014-07-21",76.5687,76.7382,76.2921,76.5062,4799800.0],["2014-07-22",77.0684,77.2379,76.301,76.9256,4984200.0],["2014-07-23",77.0148,77.2111,76.5241,76.7739,3650200.0],["2014-07-24",77.1844,77.5948,77.0148,77.4521,4168200.0],["2014-07-25",77.0059,77.3628,76.7828,76.9434,4659800.0],["2014-07-28",77.1219,77.8268,76.5687,77.7643,4546800.0],["2014-07-29",77.8893,77.8982,76.881,76.9167,5478700.0],["2014-07-30",77.2914,77.8714,76.8185,77.8179,7294200.0],["2014-07-31",77.2647,77.5859,76.4616,76.6311,6342400.0],["2014-08-01",76.1939,76.7471,76.0333,76.185,6759200.0],["2014-08-04",76.8899,78.0945,76.7471,77.8447,8262700.0],["2014-08-05",77.7554,77.8447,76.756,77.4074,9361800.0],["2014-08-06",76.8988,78.1838,76.8899,77.2647,9789500.0],["2014-08-07",77.6216,77.6394,76.0511,76.301,7916900.0],["2014-08-08",76.4259,77.5324,76.3991,77.4967,6382700.0],["2014-08-11",77.693,78.505,77.6751,78.0767,5047900.0],["2014-08-12",77.7644,78.1837,77.4342,77.8179,4510100.0],["2014-08-13",78.2908,78.4782,78.0053,78.1659,4532300.0],["2014-08-14",78.5496,79.3348,78.3533,79.0671,8218000.0],["2014-08-15",79.433,79.8345,79.1385,79.665,8211000.0],["2014-08-18",80.0041,80.6376,79.9327,80.2807,4973300.0],["2014-08-19",80.4234,80.5662,79.9862,80.3877,4153000.0],["2014-08-20",80.2361,80.3521,80.013,80.1647,3894500.0],["2014-08-21",80.361,80.7803,80.2896,80.6465,4719100.0],["2014-08-22",80.4234,81.1105,80.4145,80.7447,4756400.0],["2014-08-25",81.1551,81.3247,80.5751,80.6465,3515400.0],["2014-08-26",80.8517,80.9053,80.2539,80.3253,4117700.0],["2014-08-27",80.4324,80.6733,80.2896,80.6376,3739700.0],["2014-08-28",80.2896,80.7447,80.2717,80.5127,2678400.0],["2014-08-29",80.593,80.6465,79.7096,80.2003,4179400.0],["2014-09-02",80.468,81.1373,80.4413,81.0213,5602000.0],["2014-09-03",81.2533,81.3425,80.9053,81.1462,3684000.0],["2014-09-04",81.0837,81.3782,80.3164,80.4324,5458700.0],["2014-09-05",80.4324,81.1462,80.3967,81.1462,4597100.0],["2014-09-08",80.9856,81.057,80.4502,80.8071,4331200.0],["2014-09-09",80.7536,80.7893,79.8702,79.9505,4797700.0],["2014-09-10",79.897,80.1468,79.1921,79.8791,5078600.0],["2014-09-11",79.5936,80.3431,79.4687,80.2807,4065500.0],["2014-09-12",80.3966,80.4859,79.6382,80.013,3870200.0],["2014-09-15",80.0754,80.6376,79.9148,80.3788,4910000.0],["2014-09-16",80.0487,80.6911,79.8256,80.5483,4324600.0],["2014-09-17",80.825,80.9945,80.2807,80.6019,4058100.0],["2014-09-18",80.584,80.7536,80.2271,80.6108,4343600.0],["2014-09-19",81.0213,81.3336,80.6554,80.7447,13382900.0],["2014-09-22",80.7447,80.8517,79.5847,79.6739,5003000.0],["2014-09-23",79.5222,79.6293,78.728,78.7994,6155800.0],["2014-09-24",78.844,79.9862,78.737,79.8167,5607000.0],["2014-09-25",79.6471,79.9505,78.5764,78.5853,7077400.0],["2014-09-26",78.6567,79.317,78.4425,79.1831,5786400.0],["2014-09-29",78.6299,79.4597,77.9517,79.2634,5188600.0],["2014-09-30",79.2724,79.897,79.0047,79.4419,4824500.0],["2014-10-01",79.4865,79.6293,77.809,78.0677,7512500.0],["2014-10-02",78.0767,78.2194,75.5336,77.4431,11051100.0],["2014-10-03",78.612,79.3259,78.1213,78.9244,7549000.0],["2014-10-06",79.2277,79.5757,78.5853,79.0225,4047800.0],["2014-10-07",78.5228,78.7548,77.6662,77.7287,6217600.0],["2014-10-08",77.684,78.6566,77.0327,78.621,7008000.0],["2014-10-09",78.5496,78.6656,76.3545,76.4794,8726200.0],["2014-10-10",76.6668,77.6305,76.2028,76.9791,12675300.0],["2014-10-13",76.6668,77.0862,74.7395,74.8733,9039800.0],["2014-10-14",75.6228,76.3099,74.8644,75.0785,8607100.0],["2014-10-15",73.517,74.7395,70.0816,73.2404,21844400.0],["2014-10-16",71.3219,73.5884,70.9828,72.937,13216500.0],["2014-10-17",73.7757,75.5425,73.7757,74.8019,12381800.0],["2014-10-20",75.1588,76.3902,75.0874,76.3099,8302100.0],["2014-10-21",77.0237,78.2373,76.9613,78.1124,9170400.0],["2014-10-22",78.4693,79.0671,77.6127,77.7197,9314500.0],["2014-10-23",78.7102,79.085,78.3087,78.5139,7245300.0],["2014-10-24",78.4425,79.1117,78.148,79.0671,4937500.0],["2014-10-27",78.9422,79.4062,78.737,78.9244,5644300.0],["2014-10-28",79.4508,80.2717,79.3705,80.245,4554400.0],["2014-10-29",80.1647,80.5305,79.3705,79.888,5442100.0],["2014-10-30",79.8077,80.7893,79.3348,80.5037,4445300.0],["2014-10-31",81.6548,82.0742,80.9767,81.5388,7472200.0],["2014-11-03",81.4139,81.9314,81.1997,81.8333,5447700.0],["2014-11-04",82.0653,82.0742,80.129,80.6197,7928500.0],["2014-11-05",81.7351,81.7351,79.9416,81.1997,7021000.0],["2014-11-06",81.4585,82.092,81.3336,82.092,9938800.0],["2014-11-07",79.7631,80.3253,79.1028,80.3074,16176300.0],["2014-11-10",80.5216,80.6822,79.3705,80.1111,8155700.0],["2014-11-11",80.3163,80.3342,79.5311,80.2896,5896800.0],["2014-11-12",80.1022,80.4145,79.7096,80.2182,5262500.0],["2014-11-13",80.3967,80.941,80.3342,80.7447,5098800.0],["2014-11-14",80.9142,81.0659,80.6465,81.0213,4281100.0],["2014-11-17",80.7536,81.0034,80.352,80.6733,4148400.0],["2014-11-18",80.6019,80.9231,80.4234,80.5573,4461600.0],["2014-11-19",80.5394,80.5573,79.5847,80.1468,7710000.0],["2014-11-20",79.6382,79.8256,79.1921,79.3259,8604000.0],["2014-11-21",80.0308,80.129,79.201,79.3794,7383500.0],["2014-11-24",79.7007,80.8964,79.7007,80.825,6504100.0],["2014-11-25",80.941,82.0207,80.941,81.7797,7404200.0],["2014-11-26",82.0564,82.3419,81.7976,82.0207,4607200.0],["2014-11-28",82.5649,82.9486,82.2973,82.5471,3853000.0],["2014-12-01",82.6542,83.1093,82.1813,82.7166,6714700.0],["2014-12-02",82.672,83.7071,82.4668,83.4037,6664200.0],["2014-12-03",83.4662,83.5733,82.5382,83.0825,5492400.0],["2014-12-04",83.5286,83.5465,82.6007,83.1896,6017300.0],["2014-12-05",83.6,83.8588,83.2877,83.6625,5226800.0],["2014-12-08",84.064,84.3228,83.3502,83.6982,6682200.0],["2014-12-09",83.4394,83.4929,81.8779,82.9308,9519900.0],["2014-12-10",82.556,82.8327,81.6905,81.7619,10346100.0],["2014-12-11",82.3131,83.7318,81.9245,82.9095,8227800.0],["2014-12-12",82.3944,83.6866,82.1866,82.6745,7890900.0],["2014-12-15",83.1625,83.7589,81.4998,82.1414,6746800.0],["2014-12-16",81.78,83.1354,81.4456,81.4818,6549400.0],["2014-12-17",81.6535,82.8463,81.5089,82.5752,6885900.0],["2014-12-18",83.3071,83.6867,83.0089,83.6867,9387500.0],["2014-12-19",83.4427,84.2198,83.027,83.9397,12837900.0],["2014-12-22",84.3915,85.268,84.2379,85.1235,7477500.0],["2014-12-23",85.3765,85.9096,85.3042,85.5662,5385800.0],["2014-12-24",85.5662,85.9548,85.2771,85.3222,2165700.0],["2014-12-26",85.6114,86.1265,85.4126,85.8735,3142400.0],["2014-12-29",85.6114,86.6868,85.5662,86.2982,3584400.0],["2014-12-30",86.0361,86.2982,85.3945,85.5753,3490100.0],["2014-12-31",85.9638,86.3162,84.9698,85.1144,4797000.0],["2015-01-02",85.765,86.0994,83.9035,84.7168,5865400.0],["2015-01-05",84.2921,84.3553,82.9366,83.4788,7789400.0],["2015-01-06",83.6505,84.2108,82.3764,83.036,6793100.0],["2015-01-07",83.7861,84.1746,83.2258,83.8855,6589500.0],["2015-01-08",84.8253,85.2138,84.5451,84.753,7579400.0],["2015-01-09",84.9879,86.0903,84.9337,85.1686,8621300.0],["2015-01-12",85.5662,85.6295,84.7349,85.3584,6586200.0],["2015-01-13",86.0994,87.1386,85.5753,86.0181,9364300.0],["2015-01-14",84.9427,85.6656,84.3011,85.1506,6509300.0],["2015-01-15",85.4939,85.8102,84.9789,85.259,5662200.0],["2015-01-16",84.9427,86.0542,84.9246,86.009,6117000.0],["2015-01-20",86.0452,86.1988,84.7168,85.6114,7940600.0],["2015-01-21",85.2771,85.6114,84.7801,85.0963,7474700.0],["2015-01-22",85.4668,86.1988,84.9517,85.9819,7014200.0],["2015-01-23",85.7741,86.3253,85.3313,85.5933,4664700.0],["2015-01-26",85.3494,85.8464,84.8795,85.8193,5446900.0],["2015-01-27",84.8885,85.6114,84.3644,84.9156,5390000.0],["2015-01-28",85.0692,85.3674,83.6867,83.7409,6198400.0],["2015-01-29",84.1385,84.4909,82.7017,84.2379,7681700.0],["2015-01-30",83.5872,83.9849,82.0782,82.1956,10212300.0],["2015-02-02",82.5029,83.1806,81.3823,83.0722,9392000.0],["2015-02-03",83.524,85.0421,83.3071,85.0331,12329100.0],["2015-02-04",89.8134,92.1177,89.2983,91.5213,32640500.0],["2015-02-05",91.0514,92.9309,90.8255,92.7502,14089500.0],["2015-02-06",92.7773,93.0665,91.8556,92.19,8535200.0],["2015-02-09",91.9912,92.6237,91.6749,91.9279,5461800.0],["2015-02-10",92.1357,92.3436,91.4309,92.0996,5726300.0],["2015-02-11",92.1809,92.19,91.3315,92.0544,5868200.0],["2015-02-12",92.3165,93.8436,91.9008,93.5996,6816800.0],["2015-02-13",93.7352,94.3497,93.4641,94.1328,5175600.0],["2015-02-17",94.187,94.3858,93.5906,94.0876,4759300.0],["2015-02-18",93.437,94.2774,93.437,93.8527,3760200.0],["2015-02-19",93.9792,94.0515,93.5725,93.8798,5094100.0],["2015-02-20",93.8527,94.6027,92.8315,94.4762,5197000.0],["2015-02-23",94.6659,95.0907,94.3768,94.8738,5587100.0],["2015-02-24",94.4672,94.928,94.2955,94.5846,4098800.0],["2015-02-25",94.5937,95.7684,94.5846,95.3979,6547200.0],["2015-02-26",95.3346,95.5244,94.1057,94.4852,5049000.0],["2015-02-27",94.5846,95.0093,93.943,94.0515,4161600.0],["2015-03-02",94.2954,95.7684,94.2954,95.6871,5635500.0],["2015-03-03",95.5877,96.3648,95.0726,96.1027,4671900.0],["2015-03-04",95.66,95.7865,94.684,95.3979,4972300.0],["2015-03-05",95.3708,95.6148,94.7653,94.9099,3954700.0],["2015-03-06",94.5846,94.8828,93.5183,93.8165,5704200.0],["2015-03-09",93.925,95.2623,93.8165,95.1178,4868900.0],["2015-03-10",94.2232,94.2954,93.1569,93.1569,6472600.0],["2015-03-11",93.5364,93.9792,92.9581,92.9761,4831900.0],["2015-03-12",93.8436,96.9883,93.8075,96.8437,10730400.0],["2015-03-13",96.9431,96.9431,95.3527,96.1841,8024200.0],["2015-03-16",96.5455,97.3498,95.8317,97.0245,6407300.0],["2015-03-17",96.6901,96.8799,95.922,96.654,4489400.0],["2015-03-18",96.5997,97.9733,95.5425,97.5667,5520600.0],["2015-03-19",97.4492,98.0275,96.8166,97.0245,4885600.0],["2015-03-20",97.4401,98.4432,97.1419,97.9823,8710100.0],["2015-03-23",98.1359,98.3619,97.6299,97.7926,5667000.0],["2015-03-24",97.3407,97.6389,96.7624,96.7895,4493500.0],["2015-03-25",97.0967,97.1058,94.8828,94.8828,6964700.0],["2015-03-26",94.4039,95.6238,94.0695,95.0997,5915800.0],["2015-03-27",95.0636,96.1931,94.7744,95.3166,5330400.0],["2015-03-30",95.8407,96.6449,95.8317,95.8949,3831900.0],["2015-03-31",95.425,96.0756,94.7834,94.7834,5701600.0],["2015-04-01",95.2714,95.7865,94.2051,95.2804,6117200.0],["2015-04-02",95.3256,96.0033,94.7563,95.7865,3651600.0],["2015-04-06",95.163,96.3015,94.919,95.4521,4153500.0],["2015-04-07",95.6057,96.157,95.2443,95.2714,4694600.0],["2015-04-08",95.0907,96.41,95.0274,96.1118,4277400.0],["2015-04-09",96.2473,96.6901,95.678,96.4823,3924400.0],["2015-04-10",96.4461,96.7805,96.157,96.6449,3251500.0],["2015-04-13",96.7534,97.5034,96.2112,96.2473,4201500.0],["2015-04-14",96.157,96.9612,95.8859,96.3829,5389300.0],["2015-04-15",96.6178,97.0787,96.5636,96.672,4307300.0],["2015-04-16",96.8257,97.8648,96.5997,97.6841,6379100.0],["2015-04-17",97.413,97.413,95.8226,96.41,9663500.0],["2015-04-20",97.4401,98.0456,96.9793,97.7926,8094200.0],["2015-04-21",98.4341,98.4884,97.2142,97.3046,4579400.0],["2015-04-22",97.6118,97.8197,96.663,97.5395,4060500.0],["2015-04-23",97.5576,99.3107,97.2413,98.4974,5983800.0],["2015-04-24",98.9763,99.8348,98.6691,98.9763,6355600.0],["2015-04-27",100.7565,100.9011,99.4643,99.5456,8479100.0],["2015-04-28",100.0788,100.4402,98.398,99.3288,7324500.0],["2015-04-29",99.0938,99.7444,98.7324,99.2294,6024700.0],["2015-04-30",99.1119,99.5727,97.3046,98.2444,7770300.0],["2015-05-01",99.3559,100.0065,98.7414,99.8709,6205100.0],["2015-05-04",100.7385,100.7836,99.8529,100.3318,7566200.0],["2015-05-05",102.356,102.3831,99.9071,100.133,14619300.0],["2015-05-06",100.8107,101.1722,98.6962,99.148,8975300.0],["2015-05-07",99.0396,99.2022,98.2444,98.7324,8291200.0],["2015-05-08",99.636,100.0336,99.0125,99.5005,6260600.0],["2015-05-11",99.5276,99.5276,98.0366,98.136,6728500.0],["2015-05-12",98.1359,99.0938,97.2955,98.7143,6345000.0],["2015-05-13",99.13,99.2836,98.2986,98.6691,4141400.0],["2015-05-14",99.1209,99.401,98.5064,99.3378,4662000.0],["2015-05-15",99.4914,100.0246,99.1119,99.6722,5852200.0],["2015-05-18",99.8258,100.0697,99.4101,99.6993,4868900.0],["2015-05-19",100.0246,100.2956,99.8258,99.9071,4549600.0],["2015-05-20",100.1059,100.133,99.4191,99.5818,4393500.0],["2015-05-21",99.4372,99.9794,99.3107,99.7535,4880600.0],["2015-05-22",99.6721,100.2143,99.5095,99.636,4267700.0],["2015-05-26",99.5547,100.1691,98.2805,98.895,5970800.0],["2015-05-27",98.9583,99.9523,98.7685,99.7354,3984200.0],["2015-05-28",99.5005,99.889,99.0396,99.88,3392000.0],["2015-05-29",99.6993,99.8709,98.8679,99.7354,5264900.0],["2015-06-01",100.7384,101.0005,99.8981,100.2685,6778900.0],["2015-06-02",100.2324,100.5306,99.4191,100.0788,4425900.0],["2015-06-03",100.0788,101.0457,99.8529,100.4583,4510300.0],["2015-06-04",100.2595,100.5306,99.392,99.6722,5748200.0],["2015-06-05",99.6722,100.0969,99.2203,99.6722,4323500.0],["2015-06-08",99.4282,99.6179,98.6872,98.7595,6068100.0],["2015-06-09",98.8137,98.8679,97.2775,98.0637,7711800.0],["2015-06-10",98.407,99.627,98.2534,99.4011,5128700.0],["2015-06-11",99.4101,100.2685,99.4101,99.9613,5036300.0],["2015-06-12",99.6992,99.88,98.9854,99.3559,4009900.0],["2015-06-15",98.7414,99.7715,98.4341,99.5637,5742200.0],["2015-06-16",99.7173,100.5668,99.3107,100.3589,3848300.0],["2015-06-17",100.4854,101.1541,100.1963,100.7475,4732300.0],["2015-06-18",101.0547,102.609,100.8288,102.3108,6929900.0],["2015-06-19",101.9584,102.5457,101.5698,101.7686,9587700.0],["2015-06-22",102.4734,103.4403,102.356,102.5909,5906200.0],["2015-06-23",102.9524,103.4855,102.7626,103.3861,6003100.0],["2015-06-24",103.2867,103.5217,102.7536,102.8078,5636200.0],["2015-06-25",103.5759,104.1723,103.368,103.4223,6213500.0],["2015-06-26",103.8922,104.0819,103.3861,103.9102,9509600.0],["2015-06-29",103.1602,104.091,102.112,102.1572,7618200.0],["2015-06-30",102.9524,103.7928,102.609,103.1421,6946700.0],["2015-07-01",104.4782,104.7509,103.9238,104.6418,5435400.0],["2015-07-02",104.869,105.1326,104.0238,104.4964,5549500.0],["2015-07-06",104.042,105.3053,103.8602,105.1599,5880500.0],["2015-07-07",105.8143,106.5142,104.3964,106.4324,8359900.0],["2015-07-08",105.887,106.0506,104.6237,104.6964,8445200.0],["2015-07-09",106.187,106.5323,104.9872,105.069,7016800.0],["2015-07-10",106.3869,106.7323,105.1326,105.8325,7020700.0],["2015-07-13",107.0231,107.5321,106.5687,107.2958,7595200.0],["2015-07-14",107.2777,107.3776,106.9777,107.1141,5061700.0],["2015-07-15",107.2867,108.0684,107.114,107.5231,4845200.0],["2015-07-16",108.1593,108.2956,107.7412,108.2229,6303000.0],["2015-07-17",107.8775,108.0684,107.2776,108.032,5109900.0],["2015-07-20",108.4229,108.9773,108.0593,108.6864,6951000.0],["2015-07-21",108.85,108.8864,108.0048,108.441,4785200.0],["2015-07-22",108.4138,108.7955,108.0957,108.4592,4714100.0],["2015-07-23",108.432,108.7682,107.7685,107.9775,3347200.0],["2015-07-24",108.4774,108.8864,107.7775,108.0775,4320900.0],["2015-07-27",107.823,107.9775,107.0504,107.4776,5179300.0],["2015-07-28",107.8684,108.0684,107.1322,107.6685,6447300.0],["2015-07-29",108.0229,108.9409,107.623,108.9228,6083500.0],["2015-07-30",108.8046,109.3863,108.1684,109.0954,4430100.0],["2015-07-31",109.1772,109.7226,108.7046,109.0682,5767300.0],["2015-08-03",109.868,110.6406,109.2227,110.0861,8426900.0],["2015-08-04",110.4315,110.9587,109.6226,110.6042,12624400.0],["2015-08-05",100.7336,103.5693,99.5247,100.4609,61011200.0],["2015-08-06",100.3427,100.3427,94.7439,98.6613,57175200.0],["2015-08-07",98.843,99.5793,97.8523,99.3884,15791600.0],["2015-08-10",99.9792,100.8881,99.7428,100.8881,11617000.0],["2015-08-11",100.2882,100.4245,98.1159,98.1614,13574000.0],["2015-08-12",97.2525,97.6524,95.8982,97.2434,16923500.0],["2015-08-13",97.4433,98.6249,97.0252,97.7251,9754500.0],["2015-08-14",97.8069,97.8614,96.8162,97.3979,7104500.0],["2015-08-17",97.5251,99.3248,97.107,99.1157,7954000.0],["2015-08-18",98.1977,98.3886,97.0707,97.1979,12021500.0],["2015-08-19",96.8707,97.9341,96.1345,96.7526,9484400.0],["2015-08-20",94.8348,95.4347,90.672,90.9083,34651300.0],["2015-08-21",88.6179,91.4627,87.809,89.8358,30875700.0],["2015-08-24",84.8732,90.8901,81.8011,86.6728,30159200.0],["2015-08-25",90.6448,90.972,87.0001,87.1546,19079400.0],["2015-08-26",89.6995,90.4266,87.4909,90.1903,13755900.0],["2015-08-27",92.1172,93.2715,90.6902,92.8625,17532200.0],["2015-08-28",92.8806,93.9259,92.5353,93.1442,11005200.0],["2015-08-31",92.9806,93.1261,91.7173,92.5989,8518200.0],["2015-09-01",90.263,92.1081,90.1267,90.4448,14212600.0],["2015-09-02",91.7263,92.6534,90.4812,92.608,12148200.0],["2015-09-03",92.8897,93.6441,92.2171,92.6989,8953300.0],["2015-09-04",91.7627,92.5444,91.2174,91.7718,9213800.0],["2015-09-08",93.5714,94.6621,93.1806,94.5348,8571500.0],["2015-09-09",95.2074,95.3892,92.4171,92.6261,9577500.0],["2015-09-10",92.5716,93.8168,92.099,93.2533,9026100.0],["2015-09-11",93.0261,94.9802,92.8897,94.962,9529800.0],["2015-09-14",95.1165,95.3438,93.6078,94.3622,6959800.0],["2015-09-15",93.8441,94.344,92.5534,94.0077,9171400.0],["2015-09-16",93.9077,94.5894,93.3896,94.4894,6509700.0],["2015-09-17",94.7075,96.2981,94.2985,94.7075,7792600.0],["2015-09-18",93.7986,94.7166,93.0624,93.4714,13559400.0],["2015-09-21",94.2349,94.3713,93.1261,93.9895,7152300.0],["2015-09-22",92.8716,93.3896,92.2353,93.1533,8330100.0],["2015-09-23",93.1079,93.2806,92.1444,92.3171,5818000.0],["2015-09-24",91.799,92.099,90.1994,91.4537,10706800.0],["2015-09-25",92.2626,92.5262,90.5084,91.1628,7179800.0],["2015-09-28",90.7993,91.2446,89.345,89.5177,8238300.0],["2015-09-29",89.5359,90.9447,88.8633,90.363,9466900.0],["2015-09-30",91.5991,93.0988,91.3446,92.8897,9190000.0],["2015-10-01",93.5896,94.044,91.8718,93.3169,7503700.0],["2015-10-02",91.9899,93.6259,90.7811,93.6169,9105600.0],["2015-10-05",94.2531,94.7075,93.2624,94.3894,7144600.0],["2015-10-06",94.6985,94.9893,93.8077,94.3167,5660600.0],["2015-10-07",94.9711,95.062,93.3078,93.9713,6947200.0],["2015-10-08",93.7986,95.3347,93.3442,95.0802,7499100.0],["2015-10-09",95.5164,96.389,95.1347,95.9436,7341800.0],["2015-10-12",96.2618,96.9798,95.9982,96.6617,5179000.0],["2015-10-13",96.1072,97.6069,95.7164,96.8798,8342700.0],["2015-10-14",96.798,97.1161,95.6437,96.0982,5563600.0],["2015-10-15",96.798,98.1614,96.5799,98.0614,6739200.0],["2015-10-16",98.4068,98.6158,97.6705,98.3795,5908900.0],["2015-10-19",98.3886,99.9519,98.1068,99.4974,8001900.0],["2015-10-20",99.5702,100.4609,99.4429,99.8337,9674400.0],["2015-10-21",100.5881,101.397,99.9882,100.061,8769800.0],["2015-10-22",100.5881,103.024,100.3336,102.9331,10028900.0],["2015-10-23",103.8056,103.8056,101.6606,102.7877,7928400.0],["2015-10-26",102.7695,103.233,101.906,103.1785,5729600.0],["2015-10-27",102.9694,103.8602,102.9331,103.4057,5857600.0],["2015-10-28",103.5875,104.0329,102.5786,103.9238,6452900.0],["2015-10-29",103.9238,104.8872,103.7966,104.56,6125100.0],["2015-10-30",104.5237,104.7418,103.3148,103.3785,8501600.0],["2015-11-02",104.0601,104.8054,103.6239,104.56,6949500.0],["2015-11-03",104.4964,105.7961,104.1056,105.0145,7132100.0],["2015-11-04",106.0143,106.187,100.7154,102.9331,20740800.0],["2015-11-05",102.9422,103.5511,101.4334,102.7059,14843700.0],["2015-11-06",104.1601,106.1142,104.1328,105.1326,16803400.0],["2015-11-09",105.3417,106.0961,104.6873,105.8143,9317500.0],["2015-11-10",105.5871,106.805,104.9872,106.7232,8240500.0],["2015-11-11",106.8414,106.8686,105.8234,105.9052,6381700.0],["2015-11-12",105.069,106.3324,104.5237,105.6235,7223000.0],["2015-11-13",105.3599,105.8143,103.9602,104.3783,8078100.0],["2015-11-16",103.1331,105.5053,103.0149,105.3599,5770200.0],["2015-11-17",105.5326,106.8414,104.9872,105.5507,6434400.0],["2015-11-18",105.6325,107.5049,105.478,107.3776,6744600.0],["2015-11-19",107.3776,108.3047,106.9232,107.8957,6101000.0],["2015-11-20",108.2593,109.2954,108.0684,109.1318,10821700.0],["2015-11-23",109.3409,109.659,108.1593,108.541,6986400.0],["2015-11-24",107.1595,107.7684,106.596,107.2049,9158200.0],["2015-11-25",107.514,108.4683,107.3867,107.8593,4751500.0],["2015-11-27",105.4326,105.887,103.3421,104.6418,14912000.0],["2015-11-30",105.0327,105.0508,102.9876,103.1331,16560300.0],["2015-12-01",103.7511,104.9418,103.3058,104.8782,8896100.0],["2015-12-02",104.8781,104.9509,103.4603,103.6148,7787800.0],["2015-12-03",103.7693,104.2055,101.288,101.697,10446600.0],["2015-12-04",102.4695,103.8965,102.2787,103.8329,8771300.0],["2015-12-07",104.1238,104.1238,102.3878,103.4603,6738500.0],["2015-12-08",103.024,103.1149,102.1605,102.2332,7480600.0],["2015-12-09",102.1514,102.7604,100.5063,101.3152,9050700.0],["2015-12-10",101.672,102.0653,100.7755,101.3152,7030200.0],["2015-12-11",101.3153,101.3153,98.443,98.8272,12334900.0],["2015-12-14",99.4126,100.5011,99.0467,100.0255,9702600.0],["2015-12-15",102.4953,103.6844,102.0653,102.5959,13361700.0],["2015-12-16",104.9101,104.965,102.2666,104.0869,12304500.0],["2015-12-17",104.3979,104.718,102.4312,102.4587,9375000.0],["2015-12-18",102.4587,102.852,98.196,98.5345,28376900.0],["2015-12-21",99.5224,100.7115,96.3483,97.5008,22847200.0],["2015-12-22",97.8667,98.0588,96.8056,97.638,8644500.0],["2015-12-23",98.068,98.0954,95.4061,96.5587,12372900.0],["2015-12-24",96.2294,97.5466,96.1013,96.8331,4356100.0],["2015-12-28",97.4185,98.9735,97.263,98.1046,9092700.0],["2015-12-29",98.6808,98.8272,97.3728,97.9491,8607200.0],["2015-12-30",97.7752,98.068,97.1898,97.2721,4917000.0],["2015-12-31",97.0892,97.2447,96.1013,96.1196,6670100.0],["2016-01-04",94.3267,94.6103,93.0553,94.1987,12531500.0],["2016-01-05",93.9151,93.9151,91.3722,92.296,16212900.0],["2016-01-06",90.9056,92.8083,90.8874,91.8021,13934500.0],["2016-01-07",90.5215,92.7077,90.119,91.0154,14680200.0],["2016-01-08",92.049,92.3143,90.558,90.7867,10691600.0],["2016-01-11",91.6649,91.8844,90.1464,91.3996,9583200.0],["2016-01-12",92.3601,93.165,91.7838,92.8083,8863900.0],["2016-01-13",93.1925,93.1925,89.7531,90.0824,11615400.0],["2016-01-14",90.2379,91.3905,88.9024,90.6587,11147500.0],["2016-01-15",87.4663,88.6188,85.4905,85.8929,22337000.0],["2016-01-19",86.8991,86.9632,85.0971,85.957,13286800.0],["2016-01-20",84.3196,85.6551,82.7097,84.6489,16918100.0],["2016-01-21",84.9508,86.7711,84.4294,86.0027,12078200.0],["2016-01-22",87.7681,89.1128,87.4022,88.6371,12303800.0],["2016-01-25",88.1981,88.4359,87.0089,87.1644,7812200.0],["2016-01-26",87.3474,88.2072,86.9815,88.0608,6915600.0],["2016-01-27",88.0974,88.3901,85.8655,86.2771,6328900.0],["2016-01-28",87.0821,87.0821,84.4934,85.5545,7312700.0],["2016-01-29",86.1765,87.6492,85.646,87.6492,8211600.0],["2016-02-01",86.9723,87.5486,86.6247,87.0364,7027200.0],["2016-02-02",85.9844,86.1399,84.9508,85.1794,7244400.0],["2016-02-03",86.0759,87.2742,84.5391,87.0272,10878000.0],["2016-02-04",86.7802,88.4816,86.5333,87.2925,8350300.0],["2016-02-05",87.1918,87.2559,85.4996,85.8929,8898500.0],["2016-02-08",84.6672,85.0331,81.8773,84.2647,13750100.0],["2016-02-09",82.4627,85.2526,81.4474,84.4477,19237400.0],["2016-02-10",80.496,82.3529,78.8953,81.2736,32649800.0],["2016-02-11",79.5813,83.2951,79.5447,82.6091,17523800.0],["2016-02-12",83.7159,83.7799,81.9688,83.3774,10786100.0],["2016-02-16",84.5849,85.3532,83.9629,84.9874,9050900.0],["2016-02-17",85.6825,88.2163,85.5819,87.3565,12610000.0],["2016-02-18",88.1249,88.2255,86.396,87.0546,8773900.0],["2016-02-19",87.1095,87.5577,86.4966,86.9083,6838200.0],["2016-02-22",86.9083,88.7286,86.9083,88.1523,6980400.0],["2016-02-23",88.2712,88.5639,87.0364,87.2467,6253800.0],["2016-02-24",86.579,87.5852,85.2801,87.2925,6945600.0],["2016-02-25",87.7407,87.7681,86.3046,87.4937,4562300.0],["2016-02-26",87.5486,88.0151,87.1553,87.1827,5277000.0],["2016-02-29",87.1827,88.0791,87.1095,87.3748,7794400.0],["2016-03-01",87.7224,89.3323,87.384,89.3232,7139900.0],["2016-03-02",89.3415,89.4878,88.1889,88.7286,6498600.0],["2016-03-03",89.4512,90.4117,88.628,90.3934,8581300.0],["2016-03-04",90.558,90.7501,89.5518,90.0824,6739800.0],["2016-03-07",90.1647,91.2075,90.0824,90.9148,7218700.0],["2016-03-08",90.494,90.5398,89.2774,89.4787,6229300.0],["2016-03-09",89.6433,89.8629,88.5548,89.3323,7010700.0],["2016-03-10",89.5884,90.0275,87.695,88.7652,5453500.0],["2016-03-11",89.25,89.9635,89.2225,89.5884,5605800.0],["2016-03-14",89.5884,90.7593,89.497,90.3843,6175000.0],["2016-03-15",89.6616,89.9452,89.0853,89.8629,5942400.0],["2016-03-16",89.7897,90.6312,89.1585,90.0458,6079400.0],["2016-03-17",89.8994,91.3905,89.8994,91.1069,6385600.0],["2016-03-18",91.4545,91.61,90.5215,90.741,10205100.0],["2016-03-21",90.4849,90.6678,89.3689,90.0641,7070300.0],["2016-03-22",89.2683,89.936,89.1311,89.2591,6475700.0],["2016-03-23",89.3872,89.5061,88.4999,88.5731,5517700.0],["2016-03-24",88.317,89.1768,88.0883,88.9298,5577700.0],["2016-03-28",89.186,90.0641,89.1402,89.7256,5317100.0],["2016-03-29",89.6433,89.9818,89.0579,89.7897,5170800.0],["2016-03-30",90.4666,90.6404,89.9635,90.4757,5677500.0],["2016-03-31",90.5672,91.8112,90.5672,90.8416,7038800.0],["2016-04-01",90.3751,90.8691,90.1739,90.6221,5895500.0],["2016-04-04",90.8325,90.9605,90.1739,90.2653,5334700.0],["2016-04-05",88.5914,89.2866,87.9511,88.7286,10818800.0],["2016-04-06",88.692,89.3049,88.5731,89.1677,6952400.0],["2016-04-07",88.8292,89.1128,87.7407,87.9602,7525400.0],["2016-04-08",88.3901,88.5822,87.6309,88.198,6982700.0],["2016-04-11",88.6646,89.314,87.9968,88.0608,5916600.0],["2016-04-12",88.07,89.2134,87.8779,89.0487,6277200.0],["2016-04-13",89.6708,91.299,89.6067,90.9971,7967400.0],["2016-04-14",91.2807,91.3539,89.8811,90.2196,6676200.0],["2016-04-15",90.1007,90.4574,89.808,90.183,6146800.0],["2016-04-18",91.1069,93.2565,91.0154,92.8266,10665200.0],["2016-04-19",93.3022,94.8024,93.2382,93.8877,10639800.0],["2016-04-20",94.2352,94.656,93.2656,94.4639,7712000.0],["2016-04-21",94.5463,95.2415,93.8968,94.1346,6824800.0],["2016-04-22",94.2718,95.1225,94.1529,94.9213,5731300.0],["2016-04-25",94.6743,95.6988,94.5371,95.6531,6117100.0],["2016-04-26",95.6622,96.5678,95.2963,95.9458,6452900.0],["2016-04-27",96.2202,96.5952,95.8269,96.3025,5996100.0],["2016-04-28",95.6256,96.4946,94.9487,95.1591,5658300.0],["2016-04-29",95.086,95.3238,93.6681,94.4548,7006900.0],["2016-05-02",94.4914,95.6531,94.034,95.461,5285700.0],["2016-05-03",95.0219,95.1226,94.3908,94.9305,6243300.0],["2016-05-04",94.5005,95.5708,94.3999,94.8298,6445100.0],["2016-05-05",95.1134,96.1653,94.6286,95.9824,6466000.0],["2016-05-06",95.5982,96.7233,95.4884,96.5404,7407500.0],["2016-05-09",96.9703,97.5832,96.019,96.3574,8130300.0],["2016-05-10",96.5312,97.6472,96.458,97.51,15177200.0],["2016-05-11",92.8083,93.7596,92.0399,93.5675,27068100.0],["2016-05-12",93.7596,94.0798,92.5064,93.037,11251700.0],["2016-05-13",93.037,93.3388,91.8021,91.9484,9570200.0],["2016-05-16",91.8478,92.0856,90.8965,91.8021,9113000.0],["2016-05-17",92.1954,92.6528,91.0612,91.4179,8694400.0],["2016-05-18",91.0977,91.2624,89.9726,90.5581,9323100.0],["2016-05-19",90.1739,90.2013,89.1951,90.0184,7063500.0],["2016-05-20",90.558,91.4087,90.3476,91.2715,7297000.0],["2016-05-23",91.1069,91.7746,90.6678,90.7227,5588600.0],["2016-05-24",90.9697,91.5094,90.9056,91.0246,5250800.0],["2016-05-25",91.3996,92.2046,91.299,91.3447,5667300.0],["2016-05-26",91.3722,91.921,91.0794,91.299,3852600.0],["2016-05-27",91.299,91.9576,91.299,91.7381,4589100.0],["2016-05-31",91.3356,91.3722,90.1647,90.7593,10396200.0],["2016-06-01",90.2562,90.5489,89.3964,90.119,7243900.0],["2016-06-02",89.7074,90.3019,89.5244,90.3019,4830100.0],["2016-06-03",90.247,90.4849,89.3963,90.3294,6857500.0],["2016-06-06",90.5215,90.6678,90.0733,90.3568,4986600.0],["2016-06-07",90.5581,90.5947,89.936,89.9635,5608400.0],["2016-06-08",90.0915,90.3934,89.3689,89.6799,5466200.0],["2016-06-09",89.4787,89.5793,88.8201,89.497,5379400.0],["2016-06-10",88.8658,89.3781,88.5274,89.0396,7204400.0],["2016-06-13",88.4999,90.5398,88.4542,89.25,8766300.0],["2016-06-14",88.9115,90.1464,88.8932,90.0092,6125700.0],["2016-06-15",89.8171,90.5581,89.8171,89.8903,6663200.0],["2016-06-16",89.4604,90.2196,88.6005,89.9909,7129700.0],["2016-06-17",90.0184,90.6861,89.8903,90.5581,8959400.0],["2016-06-20",91.546,92.3509,91.0154,91.0794,8268600.0],["2016-06-21",91.2258,91.2807,90.3476,90.3934,5202500.0],["2016-06-22",90.6312,91.1252,90.2836,90.366,4948900.0],["2016-06-23",90.9605,91.1252,90.2013,90.5763,5826100.0],["2016-06-24",87.823,88.9847,87.0272,87.5577,15079900.0],["2016-06-27",86.8168,87.1095,85.9844,86.332,9438400.0],["2016-06-28",87.3199,88.07,87.0272,87.8596,7143100.0],["2016-06-29",88.6463,88.9939,88.07,88.7103,6563600.0],["2016-06-30",88.8201,89.7074,88.6188,89.4787,7189500.0],["2016-07-01",89.4146,90.2287,89.378,89.6708,5681600.0],["2016-07-05",89.4329,89.6433,88.8841,89.3323,5846400.0],["2016-07-06",88.7286,90.119,88.5091,90.0549,6223300.0],["2016-07-07",89.9536,90.7368,89.9075,90.6723,5146000.0],["2016-07-08",91.4462,91.9991,91.004,91.7871,6045800.0],["2016-07-11",91.953,92.4597,91.5844,92.1188,5428000.0],["2016-07-12",92.3031,92.8651,92.1373,92.3215,8508500.0],["2016-07-13",92.5611,92.8744,91.9991,92.0267,5494700.0],["2016-07-14",92.5242,92.8744,91.8424,92.1096,7461500.0],["2016-07-15",92.5242,92.6348,91.7134,91.953,5764400.0],["2016-07-18",92.0451,92.7914,92.0175,92.2755,5051300.0],["2016-07-19",91.9622,92.128,91.5476,91.6489,5742700.0],["2016-07-20",90.8934,90.9303,89.5021,90.4972,10664900.0],["2016-07-21",90.4511,91.3357,89.9444,90.3037,6726600.0],["2016-07-22",90.6538,90.6815,89.8062,90.0273,5381700.0],["2016-07-25",90.2024,90.3498,89.6035,89.7325,4825500.0],["2016-07-26",89.3915,89.5205,88.765,89.0875,6274800.0],["2016-07-27",89.0967,89.3086,88.3228,88.7558,6911400.0],["2016-07-28",88.8203,88.9032,88.2859,88.3688,7713500.0],["2016-07-29",88.3136,88.8019,88.3136,88.4057,8264000.0],["2016-08-01",88.59,88.636,87.6041,88.0279,7131600.0],["2016-08-02",87.8529,88.2214,87.125,87.5396,7644100.0],["2016-08-03",87.5857,88.8479,87.5304,88.5347,9068700.0],["2016-08-04",88.0187,88.4334,87.2632,87.6778,10038300.0],["2016-08-05",87.899,88.4518,87.8529,88.2951,6528500.0],["2016-08-08",88.5531,88.7189,88.0648,88.2214,7792000.0],["2016-08-09",88.0924,89.2349,87.8068,89.0691,15548700.0],["2016-08-10",89.0967,91.4646,88.3136,90.1655,27181300.0],["2016-08-11",90.4788,90.6538,89.5113,90.0826,9233900.0],["2016-08-12",90.1286,90.1286,89.0599,89.2257,9360300.0],["2016-08-15",89.6956,89.9352,89.2994,89.4653,5299600.0],["2016-08-16",89.2441,89.6035,88.7005,89.2626,5777800.0],["2016-08-17",89.2257,89.3455,88.9309,89.2534,5697300.0],["2016-08-18",89.2534,89.4837,88.9585,89.0507,5250700.0],["2016-08-19",88.8203,89.1797,88.4978,88.8111,6362400.0],["2016-08-22",88.8848,88.8848,88.1293,88.332,5495300.0],["2016-08-23",88.5715,88.848,88.2675,88.4241,4996300.0],["2016-08-24",88.461,88.6545,88.0003,88.2859,5912500.0],["2016-08-25",88.1017,88.2859,87.9082,88.0372,4518700.0],["2016-08-26",88.1385,88.5715,87.3001,87.7239,6019600.0],["2016-08-29",87.5949,87.8252,87.0328,87.4106,7903000.0],["2016-08-30",87.3185,87.7976,87.3185,87.4014,6845000.0],["2016-08-31",87.2448,87.4383,86.7564,87.0328,7375200.0],["2016-09-01",87.2816,87.4106,86.5261,86.8486,6274200.0],["2016-09-02",87.3001,87.4935,86.7288,86.996,5382000.0],["2016-09-06",87.0973,87.0973,86.0101,86.4248,8463500.0],["2016-09-07",86.5906,86.6367,85.9917,86.3418,6281500.0],["2016-09-08",86.1391,86.8025,85.6232,86.6919,7438100.0],["2016-09-09",86.1576,86.3695,85.1256,85.1533,10248400.0],["2016-09-12",84.7294,86.48,84.7202,86.2773,9367300.0],["2016-09-13",85.7245,85.9641,85.1809,85.4112,7795200.0],["2016-09-14",85.3099,85.5863,84.8308,85.0058,6386500.0],["2016-09-15",84.8768,85.4573,84.02,85.227,7559400.0],["2016-09-16",85.0151,85.4481,84.582,85.2822,10568600.0],["2016-09-19",85.5034,85.9825,85.0795,85.3467,5421500.0],["2016-09-20",85.4112,85.9641,85.3928,85.6416,6200100.0],["2016-09-21",85.6876,85.7614,84.4899,85.1256,12049500.0],["2016-09-22",85.4389,86.3418,85.3559,86.0654,6470700.0],["2016-09-23",85.7522,86.1668,85.6877,85.9364,4407700.0],["2016-09-26",85.1993,85.3928,84.2134,84.7294,10449300.0],["2016-09-27",84.7018,84.9321,84.3056,84.5083,9167400.0],["2016-09-28",84.5359,85.0427,84.2872,84.9505,8272300.0],["2016-09-29",84.8953,85.7798,84.3332,84.582,7476600.0],["2016-09-30",85.0243,86.1391,84.9598,85.5587,8923700.0],["2016-10-03",85.1993,85.4297,84.8124,85.2178,5834700.0],["2016-10-04",85.1809,85.6784,84.8676,85.3099,5903400.0],["2016-10-05",85.6324,85.9456,85.1164,85.1809,5365000.0],["2016-10-06",85.4573,86.2221,85.1256,85.531,7484800.0],["2016-10-07",85.7429,85.9549,84.7847,85.2178,6144100.0],["2016-10-10",85.4112,85.8811,85.1348,85.2178,4241000.0],["2016-10-11",85.0703,85.1164,84.3701,84.6373,6651100.0],["2016-10-12",84.6557,84.84,84.2042,84.2227,6836600.0],["2016-10-13",83.7988,84.1766,83.2184,83.9555,5725200.0],["2016-10-14",84.5544,84.5544,84.1121,84.1213,4345700.0],["2016-10-17",84.1674,84.2779,83.4395,83.6883,5134600.0],["2016-10-18",84.2135,84.5267,83.8265,84.0015,4890800.0],["2016-10-19",84.0937,84.8953,83.8449,84.7018,6140500.0],["2016-10-20",84.453,85.0611,84.2503,84.7939,6153200.0],["2016-10-21",84.149,86.7841,83.4764,85.7153,13814500.0],["2016-10-24",86.1391,86.7472,85.5034,86.0286,7281000.0],["2016-10-25",85.8166,86.0194,85.356,85.4573,6380700.0],["2016-10-26",85.1256,86.351,84.6741,86.1391,7152800.0],["2016-10-27",86.4247,86.9223,85.9733,86.6274,6647000.0],["2016-10-28",86.5077,86.9776,86.176,86.4708,7309100.0],["2016-10-31",86.351,86.4432,85.0519,85.402,9957600.0],["2016-11-01",85.4849,85.6784,84.453,85.1256,6449800.0],["2016-11-02",84.6833,85.2822,84.4806,84.6833,6716200.0],["2016-11-03",85.0058,86.7288,84.9874,86.0286,7751400.0],["2016-11-04",86.1483,86.4155,85.098,85.1809,7456500.0],["2016-11-07",86.3971,87.0513,85.6416,87.0052,6996100.0],["2016-11-08",87.0973,87.3922,86.5169,86.9591,6226900.0],["2016-11-09",85.0335,87.4567,84.8676,87.1987,8635700.0],["2016-11-10",87.429,88.507,86.8209,87.4935,13777900.0],["2016-11-11",89.539,90.5893,88.2491,89.9997,23008100.0],["2016-11-14",89.8891,90.5801,89.7877,90.2208,13208400.0],["2016-11-15",90.2024,90.4235,89.7601,90.0181,7184600.0],["2016-11-16",90.5986,91.3725,90.3866,91.3264,9702400.0],["2016-11-17",91.262,91.6766,90.5433,91.5568,8662600.0],["2016-11-18",91.2619,91.5568,90.4235,90.5156,8586100.0],["2016-11-21",90.3959,90.5433,89.3732,89.9536,10771100.0],["2016-11-22",89.7417,90.23,89.6219,90.0273,5323700.0],["2016-11-23",89.9904,90.5525,89.9167,90.5341,5897400.0],["2016-11-25",90.9487,91.2804,90.7552,91.05,4396800.0],["2016-11-28",90.7736,91.4002,90.5893,91.1882,7106700.0],["2016-11-29",91.437,91.8424,91.1882,91.8332,8396800.0],["2016-11-30",91.5844,92.4045,91.2159,91.3264,11369200.0],["2016-12-01",91.3357,91.9069,90.8658,91.1606,9958100.0],["2016-12-02",91.0224,91.2896,90.5249,90.7552,7737200.0],["2016-12-05",91.1975,92.386,90.921,92.1004,11331500.0],["2016-12-06",92.0912,92.8006,91.9714,92.7454,8427500.0],["2016-12-07",92.6072,94.0445,92.5427,93.9708,12255700.0],["2016-12-08",94.2122,96.5241,94.2122,95.9856,16524800.0],["2016-12-09",96.0877,97.9725,95.7999,97.3597,12173900.0],["2016-12-12",97.1276,97.2112,96.3105,96.6169,7880200.0],["2016-12-13",96.7469,96.8491,96.292,96.422,7393200.0],["2016-12-14",96.2084,96.9419,96.097,96.6077,7961900.0],["2016-12-15",96.422,98.0839,96.3941,96.9233,8745400.0],["2016-12-16",97.2205,97.239,96.3291,96.4777,12635500.0],["2016-12-19",98.1396,98.6596,97.5547,97.7682,11475600.0],["2016-12-20",98.0839,98.6039,97.5454,97.9168,8947300.0],["2016-12-21",97.1276,98.3346,97.0348,98.0096,5202400.0],["2016-12-22",97.4526,97.9447,97.2112,97.8797,5230800.0],["2016-12-23",97.7125,97.8054,97.2576,97.629,3238800.0],["2016-12-27",97.3504,98.0096,97.2854,97.6475,3639500.0],["2016-12-28",97.4804,97.7868,96.6169,96.8398,5178600.0],["2016-12-29",96.7748,97.2761,96.4405,97.0812,5896800.0],["2016-12-30",97.0905,97.4897,96.5241,96.7655,6983300.0],["2017-01-03",97.7683,99.2538,97.6847,98.4925,8884300.0],["2017-01-04",99.0124,99.8109,98.6503,99.7552,8322000.0],["2017-01-05",99.5045,99.9223,99.1517,99.6995,6303000.0],["2017-01-06",100.2937,101.5286,100.043,101.185,9551300.0],["2017-01-09",100.8136,101.0458,100.3772,100.6094,6195200.0],["2017-01-10",100.1823,101.0365,99.6716,100.6279,7901900.0],["2017-01-11",100.7765,101.6585,100.6279,101.6121,7616800.0],["2017-01-12",100.3865,101.2036,99.7459,99.8387,8218900.0],["2017-01-13",99.4952,100.6001,99.2538,100.3308,6489000.0],["2017-01-17",100.1916,101.1386,99.9502,100.2473,7586500.0],["2017-01-18",99.2816,100.6465,99.1702,100.4237,7162900.0],["2017-01-19",100.2008,100.2844,99.4209,99.6066,5350200.0],["2017-01-20",99.6716,100.108,99.5138,99.9594,5649000.0],["2017-01-23",99.6623,99.978,98.9474,99.4581,5716600.0],["2017-01-24",99.5323,100.3308,99.4209,100.1823,5456100.0],["2017-01-25",100.4887,100.6651,100.2751,100.3123,6180200.0],["2017-01-26",100.4701,100.8508,100.2566,100.3308,6088100.0],["2017-01-27",100.7301,101.575,100.4144,101.4821,5578300.0],["2017-01-30",102.0021,103.107,101.1665,103.0048,13793600.0],["2017-01-31",102.6799,102.8748,102.1135,102.7356,8485800.0],["2017-02-01",102.7913,103.9797,102.7634,103.3391,10501300.0],["2017-02-02",103.2555,103.5619,102.6427,102.6984,6515900.0],["2017-02-03",102.9677,103.1998,102.327,102.4106,7923400.0],["2017-02-06",102.0578,102.2713,101.4821,101.7328,6896300.0],["2017-02-07",101.8071,101.8814,100.99,101.2036,10184800.0],["2017-02-08",101.7235,103.4505,101.185,101.2036,13615500.0],["2017-02-09",101.2036,101.9928,101.2036,101.6585,6369700.0],["2017-02-10",101.5286,101.9464,100.8136,101.445,7671800.0],["2017-02-13",101.1572,102.0392,101.1108,101.8071,5653200.0],["2017-02-14",101.9464,102.4385,101.6957,102.4385,4768700.0],["2017-02-15",102.0485,102.7634,101.9464,102.2992,7087100.0],["2017-02-16",102.4477,102.9398,102.2156,102.7913,7179600.0],["2017-02-17",102.3549,102.5963,101.6864,102.1878,6349200.0],["2017-02-21",102.0764,102.327,101.9464,102.1413,5432700.0],["2017-02-22",101.8442,102.392,101.6957,102.2435,5478400.0],["2017-02-23",102.4106,102.587,101.7514,101.8814,5470400.0],["2017-02-24",101.7792,102.4292,101.2964,102.4292,4786800.0],["2017-02-27",102.0671,102.5684,101.9742,102.3456,3547700.0],["2017-02-28",102.132,102.5034,101.9742,102.2156,4766000.0],["2017-03-01",102.7449,103.8033,102.7449,103.0977,7418100.0],["2017-03-02",103.0605,103.2555,102.5499,102.6799,4715600.0],["2017-03-03",102.6799,103.5248,102.1692,103.2834,5837900.0],["2017-03-06",102.847,103.042,102.2156,102.7541,4983200.0],["2017-03-07",102.782,102.9956,102.2806,102.9306,5114400.0],["2017-03-08",102.9399,103.3577,102.7449,102.912,4929900.0],["2017-03-09",102.9677,103.3577,102.7727,103.0884,4005700.0],["2017-03-10",103.4319,103.5248,102.7727,102.9863,4027400.0],["2017-03-13",102.9863,103.6919,102.8934,103.5433,5213600.0],["2017-03-14",103.7383,104.8154,103.729,104.2768,7273500.0],["2017-03-15",104.3883,104.4068,103.1998,103.8683,5319500.0],["2017-03-16",104.1561,104.2861,103.4319,103.7198,4409400.0],["2017-03-17",103.8683,104.0726,103.2277,103.7662,9061200.0],["2017-03-20",104.054,105.066,104.0354,104.6482,8156300.0],["2017-03-21",104.8896,105.0103,103.5619,103.7569,7109800.0],["2017-03-22",103.8497,104.1561,103.3855,104.0633,5044700.0],["2017-03-23",103.7198,104.8989,103.6733,104.2118,8307900.0],["2017-03-24",104.3604,104.5275,103.6919,104.119,4707300.0],["2017-03-27",103.8126,104.4997,103.4784,104.3418,4469800.0],["2017-03-28",104.5461,105.1403,104.0076,104.9639,6280900.0],["2017-03-29",104.6018,104.8618,104.2768,104.4811,3781200.0],["2017-03-30",104.4811,105.196,104.249,105.0846,4192800.0],["2017-03-31",104.9175,105.5767,104.8711,105.2796,4617400.0],["2017-04-03",105.0846,105.521,104.3883,105.1032,4643300.0],["2017-04-04",105.0567,105.4281,104.7596,104.9546,3386100.0],["2017-04-05",105.456,105.6974,104.7225,104.9175,4795100.0],["2017-04-06",104.7782,105.3075,104.3511,104.9639,4744000.0],["2017-04-07",104.7504,105.1774,104.4811,104.5275,4300700.0],["2017-04-10",104.7318,104.8154,104.0262,104.3883,4053600.0],["2017-04-11",105.5489,105.6881,104.5368,104.9825,5230800.0],["2017-04-12",104.9453,105.1774,104.6946,104.9546,4086300.0],["2017-04-13",104.9546,106.0781,104.9082,105.1032,6530800.0],["2017-04-17",105.2239,105.7903,105.1218,105.6417,5120200.0],["2017-04-18",105.3631,106.5423,104.9175,106.0224,6191100.0],["2017-04-19",106.3659,106.7744,105.4188,105.5953,5303400.0],["2017-04-20",106.0038,106.8209,105.7253,106.5795,5279300.0],["2017-04-21",106.1988,106.8859,106.0966,106.2545,6654500.0],["2017-04-24",107.0158,107.1272,105.5303,105.5674,7294600.0],["2017-04-25",105.5953,107.2572,105.5489,106.9416,6918300.0],["2017-04-26",107.1458,107.6658,106.6444,107.313,4809800.0],["2017-04-27",107.5172,107.7958,107.1365,107.5544,3910800.0],["2017-04-28",107.5822,107.61,106.9973,107.3315,3987600.0],["2017-05-01",107.3222,107.3408,106.5145,106.5237,4963300.0],["2017-05-02",106.6537,106.7652,105.5489,106.1895,6604600.0],["2017-05-03",105.8738,105.9295,103.2277,103.6362,11521200.0],["2017-05-04",102.6706,103.3391,101.2593,103.2184,10691200.0],["2017-05-05",103.5155,104.1283,102.9863,103.9797,5871400.0],["2017-05-08",104.3511,104.3511,103.0605,103.4505,5980100.0],["2017-05-09",103.5712,104.1283,102.457,104.054,9337400.0],["2017-05-10",101.2036,101.8164,100.3958,101.8164,17061100.0],["2017-05-11",101.8907,102.1413,100.7394,101.7421,8021300.0],["2017-05-12",101.9464,102.0299,101.4543,101.8443,5067700.0],["2017-05-15",101.8814,102.2064,101.315,101.3243,6241300.0],["2017-05-16",101.3243,101.4171,100.108,100.2566,10047100.0],["2017-05-17",100.2566,100.2566,97.7033,98.706,12763200.0],["2017-05-18",98.3996,99.6345,98.3996,99.0495,6532200.0],["2017-05-19",99.1238,100.1451,99.0681,99.8295,6336700.0],["2017-05-22",99.9502,100.4608,99.7273,99.9316,5487200.0],["2017-05-23",99.978,100.0894,99.2631,99.3652,7542600.0],["2017-05-24",99.4859,100.1173,99.2817,100.0059,4366700.0],["2017-05-25",100.3958,100.3958,99.1424,99.5973,8030400.0],["2017-05-26",100.0059,100.7301,99.7923,100.6558,6236800.0],["2017-05-30",100.7301,100.8322,100.2287,100.5908,4813400.0],["2017-05-31",100.6465,100.8786,99.9409,100.2194,9963600.0],["2017-06-01",100.0244,100.4701,99.5045,100.4701,5907400.0],["2017-06-02",100.7022,100.8693,99.3002,99.5138,10876900.0],["2017-06-05",99.3838,99.5509,98.5203,98.901,6372800.0],["2017-06-06",98.576,98.5946,97.1276,97.9539,9589500.0],["2017-06-07",98.2232,98.6503,97.9911,98.3439,5777700.0],["2017-06-08",98.3439,98.3439,96.7098,96.8583,11002400.0],["2017-06-09",96.8212,98.3439,96.6355,98.0654,9392500.0],["2017-06-12",98.0654,99.5323,98.0654,99.3838,8049500.0],["2017-06-13",99.4766,99.588,98.5667,98.9381,4918900.0],["2017-06-14",99.3002,99.3559,98.1954,98.5482,4781100.0],["2017-06-15",98.3625,98.5667,97.7033,98.3996,5309900.0],["2017-06-16",98.6781,98.7431,97.2761,97.9632,8683400.0],["2017-06-19",98.0468,98.4182,97.6661,97.8332,5956200.0],["2017-06-20",97.5547,97.7682,96.3848,96.5055,7895700.0],["2017-06-21",96.9233,97.564,96.1341,97.304,7765700.0],["2017-06-22",97.2205,97.2762,96.6448,96.7655,6156000.0],["2017-06-23",96.4034,97.0997,95.7906,96.8955,18147900.0],["2017-06-26",97.1183,98.2789,97.0812,98.0189,5867000.0],["2017-06-27",97.7961,98.5574,97.6197,97.8704,5694500.0],["2017-06-28",98.4367,99.848,97.044,99.2167,7874400.0],["2017-06-29",99.161,99.7273,97.7961,98.1489,7268700.0],["2017-06-30",98.6503,98.9381,97.9539,98.6503,5113800.0],["2017-07-03",99.1238,100.8508,99.1238,99.7737,5399400.0],["2017-07-05",100.1173,100.1358,97.7589,98.0746,8049700.0],["2017-07-06",97.8502,97.925,96.2881,96.6716,8690800.0],["2017-07-07",96.8212,97.027,96.0823,96.6435,6030900.0],["2017-07-10",96.6248,97.1954,96.2226,96.896,4421300.0],["2017-07-11",96.9054,97.4573,96.5219,97.1299,4557300.0],["2017-07-12",97.5976,97.8876,96.9522,97.635,5203300.0],["2017-07-13",97.7005,98.533,97.317,97.5508,5339500.0],["2017-07-14",97.6818,98.4488,97.6631,98.2991,4370300.0],["2017-07-17",98.374,98.6078,97.9437,98.0185,3973800.0],["2017-07-18",97.8408,98.9633,97.5695,98.9165,5740500.0],["2017-07-19",99.2719,99.9641,99.1971,99.9173,5789400.0],["2017-07-20",100.0764,100.7498,99.8519,100.4224,6185500.0],["2017-07-21",100.1792,100.3944,99.908,100.1699,4328500.0],["2017-07-24",100.3757,100.5908,99.9922,100.0857,4615500.0],["2017-07-25",100.6469,100.7779,99.3374,99.5432,5394700.0],["2017-07-26",99.6648,100.1138,99.4403,100.0296,4149000.0],["2017-07-27",100.7311,102.8918,100.4973,102.8918,10468700.0],["2017-07-28",102.8731,103.0696,102.5832,102.8544,4864500.0],["2017-07-31",102.9106,103.0228,102.2745,102.8264,6815300.0],["2017-08-01",102.8731,103.6682,102.8451,103.4624,5987200.0],["2017-08-02",102.7796,102.7796,100.5721,101.6478,8812700.0],["2017-08-03",101.5075,102.1155,101.0679,102.0687,6895800.0],["2017-08-04",101.2362,101.4888,100.385,100.7311,8503800.0],["2017-08-07",100.6376,100.6937,99.2532,99.4777,8093100.0],["2017-08-08",99.6648,100.2167,99.3187,100.067,9787100.0],["2017-08-09",94.2022,96.3442,94.0057,96.1852,27877600.0],["2017-08-10",95.8765,96.1758,94.6792,94.8008,12259900.0],["2017-08-11",94.7073,95.8859,94.5015,95.3995,9410400.0],["2017-08-14",96.1571,96.1665,94.7166,94.8476,9707300.0],["2017-08-15",95.0627,95.5023,94.8101,94.9504,8868500.0],["2017-08-16",95.2591,96.0168,95.1469,95.5959,6698800.0],["2017-08-17",95.6333,95.9607,94.7915,94.8289,6612400.0],["2017-08-18",94.7727,95.1656,94.1554,94.1928,6893900.0],["2017-08-21",94.1367,94.8663,94.0338,94.6324,6492700.0],["2017-08-22",94.8569,96.26,94.6324,96.129,6888700.0],["2017-08-23",95.8578,96.3255,94.9224,94.9411,5954400.0],["2017-08-24",95.2404,95.4369,94.8756,94.9598,6976600.0],["2017-08-25",95.1188,96.0542,94.9972,95.7923,6186900.0],["2017-08-28",95.8671,96.2039,95.4836,95.9326,5630400.0],["2017-08-29",95.4088,96.3348,95.2404,95.942,6011700.0],["2017-08-30",95.8578,96.7651,95.8578,96.2226,6573200.0],["2017-08-31",96.3442,96.5219,94.4734,94.6605,9823800.0],["2017-09-01",95.0814,95.334,94.8102,94.9411,7827400.0],["2017-09-05",95.4088,95.9233,94.3799,95.0346,9346100.0],["2017-09-06",95.1843,95.4462,94.3705,94.9411,7531000.0],["2017-09-07",94.9879,95.2778,89.9836,90.788,26419400.0],["2017-09-08",90.2548,91.1902,90.0397,90.7974,13147700.0],["2017-09-11",91.5737,91.686,90.6945,90.8161,9610300.0],["2017-09-12",91.2838,92.004,90.8535,91.5644,9151700.0],["2017-09-13",91.8918,92.5559,91.686,92.4343,7615300.0],["2017-09-14",92.4062,92.453,91.237,91.5737,9710000.0],["2017-09-15",91.714,92.5372,91.6673,92.1537,23870300.0],["2017-09-18",92.0321,92.3408,91.4054,91.7608,7013600.0],["2017-09-19",91.8824,92.294,91.7421,92.0695,6970300.0],["2017-09-20",92.3782,92.8646,92.2472,92.7991,6459100.0],["2017-09-21",92.7804,92.9675,92.3688,92.4998,4958000.0],["2017-09-22",92.1817,92.5933,92.163,92.2285,6359100.0],["2017-09-25",92.2285,93.2107,92.0601,93.1358,7492500.0],["2017-09-26",93.2013,93.2948,92.2379,92.2566,6220500.0],["2017-09-27",92.5746,93.0984,91.686,92.8271,7596600.0],["2017-09-28",92.3875,92.6494,91.6673,91.7141,7149600.0],["2017-09-29",91.5644,92.2191,91.3492,92.2004,8185900.0],["2017-10-02",92.8926,93.9496,92.7056,93.4071,6923300.0],["2017-10-03",93.5848,94.3331,93.4539,94.277,5447700.0],["2017-10-04",94.2302,94.4079,93.7251,94.0525,5126100.0],["2017-10-05",94.1367,94.3518,93.5567,93.6409,4736700.0],["2017-10-06",93.4913,93.7906,92.9207,93.6035,4360200.0],["2017-10-09",94.2957,94.4547,93.0236,93.1358,5429600.0],["2017-10-10",93.5287,93.6035,92.2846,93.1452,7704400.0],["2017-10-11",93.1452,93.1452,91.714,92.1817,7984000.0],["2017-10-12",91.2557,91.4989,90.5542,90.6664,11018200.0],["2017-10-13",90.5448,91.368,90.5448,91.0873,6858000.0],["2017-10-16",91.3305,91.9198,91.237,91.7889,4911600.0],["2017-10-17",92.0414,92.1069,91.5363,92.004,5942500.0],["2017-10-18",92.004,92.1256,91.2464,91.9011,5404300.0],["2017-10-19",91.845,92.8833,91.7702,92.612,5634300.0],["2017-10-20",93.0236,93.22,92.5465,92.9768,5938700.0],["2017-10-23",92.7149,92.771,92.2566,92.322,5888200.0],["2017-10-24",92.1537,92.4717,91.7234,91.9385,4966200.0],["2017-10-25",91.7141,91.8731,91.1528,91.4802,5144400.0],["2017-10-26",91.2744,93.0517,90.9658,92.1911,6167500.0],["2017-10-27",91.5737,92.004,90.629,91.9572,7868700.0],["2017-10-30",91.7795,91.976,91.3867,91.7047,7093200.0],["2017-10-31",91.6112,91.7515,91.0873,91.4896,5701700.0],["2017-11-01",91.7889,93.0329,91.6673,92.6307,6920400.0],["2017-11-02",92.4811,92.7149,91.686,91.9947,6799200.0],["2017-11-03",92.004,92.9581,91.5738,92.2659,5416900.0],["2017-11-06",92.0134,94.595,91.9947,94.1367,14728700.0],["2017-11-07",94.7447,96.2507,94.2302,95.044,12177500.0],["2017-11-08",95.2966,95.4088,93.9309,94.6418,8023200.0],["2017-11-09",94.3144,97.1954,94.2863,96.0449,13172500.0],["2017-11-10",98.2056,99.3748,97.3544,98.0091,16701500.0],["2017-11-13",97.4105,98.3459,97.2609,97.9717,7856000.0],["2017-11-14",97.8127,97.8127,96.3442,96.5032,6929300.0],["2017-11-15",96.1103,97.2421,95.8297,96.9896,5691500.0],["2017-11-16",96.9335,97.2609,96.1197,96.9054,6410900.0],["2017-11-17",96.55,97.2702,96.3161,96.7558,7500800.0],["2017-11-20",96.737,96.737,96.0636,96.1103,5112600.0],["2017-11-21",96.3161,96.5032,96.1477,96.3442,5725900.0],["2017-11-22",96.55,96.6435,96.0542,96.101,4140700.0],["2017-11-24",96.26,96.2694,95.8297,96.0074,2217600.0],["2017-11-27",95.9981,96.3161,95.7642,96.1477,4007500.0],["2017-11-28",95.9326,97.1673,95.5678,96.7277,8401100.0],["2017-11-29",96.8119,99.3935,96.7464,98.4394,14503100.0],["2017-11-30",98.5517,98.8791,97.7192,98.0466,9949000.0],["2017-12-01",97.8221,99.01,97.158,98.4488,9258400.0],["2017-12-04",99.618,105.3893,99.618,103.0976,17824000.0],["2017-12-05",102.4522,102.9293,99.6367,100.2915,13055600.0],["2017-12-06",100.2447,101.0117,98.5517,98.6452,8121700.0],["2017-12-07",98.9071,99.1503,97.7379,98.4582,9948600.0],["2017-12-08",98.9202,98.9862,98.1375,98.279,6536600.0],["2017-12-11",98.8825,100.74,98.7882,100.7305,7434000.0],["2017-12-12",101.0228,101.6735,100.5042,101.2963,8147000.0],["2017-12-13",101.9752,102.0129,100.6551,101.466,10368300.0],["2017-12-14",101.1643,105.1716,101.0794,104.257,27571300.0],["2017-12-15",105.5865,105.6054,104.2853,104.917,19978600.0],["2017-12-18",105.4545,105.5959,104.0119,104.6908,12270000.0],["2017-12-19",104.9736,105.9731,104.4456,105.4262,10546600.0],["2017-12-20",105.2471,105.8882,103.4273,103.4273,8661100.0],["2017-12-21",103.4555,104.7473,102.9558,103.3141,9372800.0],["2017-12-22",103.2387,103.4273,102.2581,102.4655,7378400.0],["2017-12-26",102.2958,103.1255,101.73,101.9469,3982400.0],["2017-12-27",102.2298,102.3523,101.3246,101.4943,5624000.0],["2017-12-28",101.8337,101.8809,100.9474,101.6169,3477700.0],["2017-12-29",101.8809,102.1543,101.3717,101.3717,4538400.0],["2018-01-02",102.7295,105.4262,102.3618,105.4168,11014300.0],["2018-01-03",105.7845,106.7274,105.0868,105.8694,9237900.0],["2018-01-04",106.5011,106.5483,105.2565,105.8222,7417400.0],["2018-01-05",106.2465,106.2465,104.8887,105.2471,6008300.0],["2018-01-08",104.5587,104.9265,103.2858,103.7384,8052600.0],["2018-01-09",103.8421,104.5305,103.5875,103.663,5838000.0],["2018-01-10",103.6818,104.191,102.7861,103.2198,6060000.0],["2018-01-11",103.9553,104.7379,103.2575,104.653,6427000.0],["2018-01-12",104.9642,106.2843,104.6625,106.0485,5899900.0],["2018-01-16",106.6143,106.6991,104.3042,104.3702,8069200.0],["2018-01-17",104.851,105.8034,104.257,105.5771,7030700.0],["2018-01-18",105.3602,105.5959,103.9081,104.1156,8070900.0],["2018-01-19",104.6342,104.7473,103.5687,104.2759,10514300.0],["2018-01-22",103.9741,105.1905,103.7761,104.7567,8073600.0],["2018-01-23",103.9741,104.7945,103.6158,104.1061,7477300.0],["2018-01-24",104.6247,105.0679,103.993,104.191,7211800.0],["2018-01-25",104.2853,105.4356,103.8327,104.2382,6291000.0],["2018-01-26",104.4833,106.1051,104.3513,105.7845,7743800.0],["2018-01-29",105.6996,106.0297,104.8887,105.1716,6847800.0],["2018-01-30",105.0585,106.0014,103.8138,103.8233,8393900.0],["2018-01-31",103.795,103.8327,102.2769,102.4655,9841400.0],["2018-02-01",102.4183,104.3324,101.2303,104.1815,9518900.0],["2018-02-02",103.6724,104.2664,102.258,102.4938,9947700.0],["2018-02-05",100.9851,102.4278,98.0716,98.7222,15107900.0],["2018-02-06",97.0061,100.1365,95.95,100.1082,17765100.0],["2018-02-07",101.6735,101.862,98.4487,98.7787,12445000.0],["2018-02-08",99.4482,99.7782,95.4126,95.5634,12667500.0],["2018-02-09",96.6949,97.8264,94.5357,97.2041,12479700.0],["2018-02-12",97.9961,98.6656,96.2706,97.4869,9584700.0],["2018-02-13",96.7797,98.3544,96.5534,98.1752,8447900.0],["2018-02-14",97.5812,98.7787,96.8269,98.6279,7425700.0],["2018-02-15",99.3445,99.5425,97.9961,99.1747,6494700.0],["2018-02-16",99.1842,101.2208,99.1842,100.4477,8746400.0],["2018-02-20",100.2968,101.4283,99.4953,99.9291,6734500.0],["2018-02-21",99.9479,100.806,99.0239,99.0522,6743300.0],["2018-02-22",99.2973,99.9574,98.939,99.2313,4462200.0],["2018-02-23",99.7122,101.2303,99.4105,101.1266,6101100.0],["2018-02-26",101.8337,103.5404,101.5226,103.5404,8138200.0],["2018-02-27",101.8337,101.9846,98.8636,98.8825,14179600.0],["2018-02-28",99.4293,99.5425,97.2512,97.2701,10760800.0],["2018-03-01",97.3078,98.0904,95.5446,96.7138,10487300.0],["2018-03-02",96.1763,97.2795,95.6483,97.1098,7835400.0],["2018-03-05",96.8458,98.0338,96.5723,97.5058,5736700.0],["2018-03-06",98.0621,98.9579,97.6001,98.9484,6216200.0],["2018-03-07",97.7981,98.2884,96.9023,97.6755,6214800.0],["2018-03-08",98.0527,98.6184,97.5624,98.0904,6627000.0],["2018-03-09",98.4676,98.7693,97.7227,98.7505,5618400.0],["2018-03-12",98.741,99.8914,98.741,99.1653,6485300.0],["2018-03-13",99.7876,99.7876,97.5152,97.8075,6716700.0],["2018-03-14",98.5619,98.675,97.5624,97.9678,6235900.0],["2018-03-15",98.0621,98.3356,97.3455,97.3455,5174600.0],["2018-03-16",97.6472,98.3167,96.9683,96.9966,10468000.0],["2018-03-19",96.9306,97.0721,95.2334,95.686,6528300.0],["2018-03-20",95.7426,96.3178,94.9977,95.5634,8330300.0],["2018-03-21",95.7048,97.0626,95.6294,96.0066,6136400.0],["2018-03-22",95.5069,95.8369,94.6771,94.8562,8911600.0],["2018-03-23",95.092,95.3371,92.829,92.9139,7505100.0],["2018-03-26",94.1585,95.026,93.423,94.9034,7340100.0],["2018-03-27",95.1203,95.4031,93.2439,93.687,7193500.0],["2018-03-28",93.8191,94.3659,92.5461,92.9139,9099700.0],["2018-03-29",93.357,95.4974,93.2156,94.7054,9343600.0],["2018-04-02",94.4602,95.224,92.1972,93.027,8203700.0],["2018-04-03",93.159,93.8096,92.1218,93.7436,8484700.0],["2018-04-04",92.8102,95.3749,92.1784,95.1863,8759200.0],["2018-04-05",95.5729,96.5346,95.2146,96.28,6612800.0],["2018-04-06",95.8274,96.3555,93.7719,94.6205,7162400.0],["2018-04-09",94.9505,95.7143,93.8945,94.0076,7094300.0],["2018-04-10",95.158,95.7332,94.5922,95.5823,8116800.0],["2018-04-11",95.026,95.8463,94.6771,95.0448,6305000.0],["2018-04-12",95.6294,95.7143,93.9888,94.6582,7337800.0],["2018-04-13",95.2334,95.7237,94.4414,94.6205,6324600.0],["2018-04-16",94.9411,95.2334,94.0359,94.5168,10328000.0],["2018-04-17",95.422,96.7326,94.9977,96.3366,9577400.0],["2018-04-18",96.8081,96.8458,95.422,95.4314,5822100.0],["2018-04-19",95.2334,95.7803,94.4979,95.1297,6803400.0],["2018-04-20",95.4031,95.6106,94.2056,94.5168,6396900.0],["2018-04-23",94.8091,94.9694,93.8473,94.4319,5889800.0],["2018-04-24",94.8374,95.092,93.2156,93.7813,6567700.0],["2018-04-25",93.819,95.6954,93.3947,95.3748,8977700.0],["2018-04-26",95.4503,95.5917,94.0453,94.1396,8038400.0],["2018-04-27",94.083,94.2811,93.291,93.5645,8038000.0],["2018-04-30",94.6771,95.5823,94.4036,94.6017,8558900.0],["2018-05-01",94.4602,94.9505,93.2816,94.3471,6716200.0],["2018-05-02",94.4508,94.9694,93.5833,93.9322,9286400.0],["2018-05-03",93.4513,93.5833,92.103,93.1213,10450800.0],["2018-05-04",93.0741,95.5634,92.9516,95.3748,9980100.0],["2018-05-07",96.5063,96.8175,95.9123,96.6289,10181100.0],["2018-05-08",95.422,96.7798,95.0825,95.9783,14229500.0],["2018-05-09",96.412,96.4309,93.6305,94.2622,18345700.0],["2018-05-10",94.6865,96.2423,94.5734,95.8746,8927300.0],["2018-05-11",96.0726,96.3743,95.4786,96.2423,7036000.0],["2018-05-14",96.5912,97.5812,96.1575,96.5912,9891900.0],["2018-05-15",96.5912,97.4209,96.2706,97.0438,5762400.0],["2018-05-16",97.3549,99.0427,97.2606,99.0427,8111600.0],["2018-05-17",99.2219,99.4576,98.147,98.3827,7320600.0],["2018-05-18",98.3827,98.807,97.6472,97.9961,5427300.0],["2018-05-21",98.2696,98.7033,97.6944,98.1187,5848700.0],["2018-05-22",98.4393,99.4671,98.0527,98.1281,6971600.0],["2018-05-23",97.3078,97.4398,96.2423,97.0155,8046600.0],["2018-05-24",96.9401,96.9872,95.4314,96.28,7474100.0],["2018-05-25",96.412,97.1192,96.148,96.3649,6982700.0],["2018-05-29",94.8091,95.8463,93.7059,93.9982,11270400.0],["2018-05-30",94.762,94.8091,93.7436,94.2716,7216400.0],["2018-05-31",94.0642,94.4225,93.1684,93.7907,9620000.0],["2018-06-01",93.9982,94.3377,93.5362,93.687,6847700.0],["2018-06-04",94.0642,94.762,94.0076,94.5168,6598000.0],["2018-06-05",94.63,94.7714,94.0831,94.2339,5974400.0],["2018-06-06",94.3471,96.1197,94.0642,96.0914,7833000.0],["2018-06-07",96.0915,97.0815,95.9972,96.6195,7559200.0],["2018-06-08",96.2612,98.0527,96.016,98.0433,7090300.0],["2018-06-11",97.9961,98.807,97.8264,98.3921,8175000.0],["2018-06-12",98.7504,99.2125,98.0244,98.3733,9215300.0],["2018-06-13",97.3078,101.7206,96.8081,100.2402,22009400.0],["2018-06-14",100.3722,103.2387,100.3722,102.5409,18068700.0],["2018-06-15",101.994,103.1727,101.6923,102.6352,16169200.0],["2018-06-18",100.8908,101.3434,100.4194,100.9474,9288600.0],["2018-06-19",99.8254,100.8814,99.7216,100.0422,8869500.0],["2018-06-20",100.8908,101.7395,99.7688,101.0323,18625900.0],["2018-06-21",100.9003,101.1266,99.7499,99.8442,7707800.0],["2018-06-22",100.0139,100.7023,99.7688,100.2685,8959100.0],["2018-06-25",99.9479,100.0234,97.817,98.4864,7995800.0],["2018-06-26",98.4959,98.7316,97.9773,98.3073,6550000.0],["2018-06-27",98.5336,99.8348,97.5718,98.0244,8803300.0],["2018-06-28",97.9773,99.1182,97.7604,98.7881,6303600.0],["2018-06-29",98.939,99.6462,98.675,98.8259,6774000.0],["2018-07-02",98.2036,99.3539,97.9678,99.3162,5488900.0],["2018-07-03",99.8348,99.9008,97.5907,98.0998,2406300.0],["2018-07-05",98.7221,99.5708,98.4676,99.3256,6202800.0],["2018-07-06",99.3256,99.8389,98.8884,99.5918,4134500.0],["2018-07-09",99.8104,100.8179,99.5632,100.7704,4725200.0],["2018-07-10",100.989,101.2931,99.6393,100.7799,4213600.0],["2018-07-11",100.105,103.9259,100.105,102.6903,11753800.0],["2018-07-12",102.6998,103.7929,102.4812,102.8899,5931400.0],["2018-07-13",102.6523,104.7814,102.3291,104.5533,8188800.0],["2018-07-16",104.3822,104.981,103.3842,104.7434,8245900.0],["2018-07-17",104.8004,107.0436,104.6388,104.8384,9075900.0],["2018-07-18",104.8479,105.5608,104.2206,105.2091,6414100.0],["2018-07-19",106.017,109.0016,105.7889,106.5778,17796800.0],["2018-07-20",106.5968,106.6443,105.3422,105.96,11787900.0],["2018-07-23",105.5513,105.7034,104.8764,105.5893,5447800.0],["2018-07-24",106.3022,106.3497,105.0665,105.2186,5648800.0],["2018-07-25",105.1616,105.903,104.2016,105.6749,6756800.0],["2018-07-26",106.5968,108.8875,106.1501,107.8895,9466400.0],["2018-07-27",108.3552,108.4027,106.3782,107.0435,5717000.0],["2018-07-30",106.6443,107.7279,106.5018,107.053,5199300.0],["2018-07-31",106.977,108.4027,106.7964,107.937,8421200.0],["2018-08-01",108.0511,108.1936,107.015,107.3762,6466600.0],["2018-08-02",106.9295,107.7089,106.1501,107.1671,4027300.0],["2018-08-03",107.5948,108.4503,106.8344,108.4408,4747500.0],["2018-08-06",108.9825,111.0546,108.5073,110.1992,12715600.0],["2018-08-07",110.798,112.0621,110.4843,110.7885,15466900.0],["2018-08-08",110.1611,110.6459,108.2602,108.3362,11722900.0],["2018-08-09",108.4027,109.1156,107.2241,108.5073,7042000.0],["2018-08-10",107.956,108.1651,106.8344,107.1006,5740200.0],["2018-08-13",107.0816,107.2527,106.1881,106.5683,6080900.0],["2018-08-14",106.8154,107.5853,106.4067,107.1671,4326400.0],["2018-08-15",106.6253,107.5188,105.9505,107.2622,5183200.0],["2018-08-16",107.6899,107.7184,106.8345,106.9105,5082500.0],["2018-08-17",106.939,107.2717,106.3497,106.9105,4764500.0],["2018-08-20",107.3382,107.4047,106.3687,106.4447,5167600.0],["2018-08-21",106.6919,107.4047,106.4542,106.8249,4770400.0],["2018-08-22",106.8725,107.1671,106.3972,106.3972,3213000.0],["2018-08-23",106.3972,106.5873,106.0075,106.4542,4257400.0],["2018-08-24",106.1026,107.1196,105.922,106.3877,5049000.0],["2018-08-27",106.92,107.3002,106.5208,106.7679,4767700.0],["2018-08-28",106.996,107.2051,106.6444,107.0055,3131600.0],["2018-08-29",107.0055,107.1386,106.4732,106.882,4001500.0],["2018-08-30",106.5208,106.8535,106.0646,106.3782,3481600.0],["2018-08-31",106.3592,106.7204,106.036,106.4733,4642800.0],["2018-09-04",106.2642,106.4542,105.1711,105.3612,6391200.0],["2018-09-05",105.1046,105.3327,104.2681,104.4297,6388300.0],["2018-09-06",104.5533,104.943,103.945,104.8004,5267200.0],["2018-09-07",104.6293,105.8364,104.5628,105.4753,4754800.0],["2018-09-10",105.922,106.3687,104.905,105.1996,4636500.0],["2018-09-11",105.0285,105.1331,104.0875,104.1731,5488600.0],["2018-09-12",103.8404,104.7909,103.7739,104.04,5236700.0],["2018-09-13",104.1256,105.2376,103.9545,105.1901,5119400.0],["2018-09-14",105.4277,105.7414,103.4887,103.8499,6012400.0],["2018-09-17",104.1541,104.4392,103.2321,103.945,5592900.0],["2018-09-18",103.4982,104.3157,102.8709,104.1066,4937800.0],["2018-09-19",104.2016,104.7244,104.059,104.3537,5964600.0],["2018-09-20",105.1046,106.4067,104.4962,106.0931,7121800.0],["2018-09-21",106.4067,106.4352,104.9335,104.9335,25753600.0],["2018-09-24",106.7109,107.5378,106.1691,107.1861,9232300.0],["2018-09-25",107.6994,109.0301,107.0721,108.0035,12169400.0],["2018-09-26",108.3647,110.5603,108.3647,109.5053,11141500.0],["2018-09-27",109.4863,110.8265,109.4007,110.2942,5195300.0],["2018-09-28",109.9235,111.6439,109.6384,111.1496,7366800.0],["2018-10-01",111.4728,111.5869,109.952,110.4843,8643900.0],["2018-10-02",109.8285,111.872,109.5908,111.834,6441700.0],["2018-10-03",112.1096,112.2522,110.9595,111.1211,6111700.0],["2018-10-04",111.2067,111.3683,109.4198,110.3797,6442800.0],["2018-10-05",110.2562,110.8075,109.0491,109.0966,5835700.0],["2018-10-08",109.1441,110.4083,108.4693,110.2752,5652300.0],["2018-10-09",110.8455,111.9386,110.2942,111.1021,6761400.0],["2018-10-10",111.0546,111.4253,107.1481,107.2717,9006500.0],["2018-10-11",106.9295,107.6423,104.8574,105.6463,10045400.0],["2018-10-12",106.4257,107.6614,105.7224,107.0341,5963900.0],["2018-10-15",106.3877,108.9445,106.3497,107.823,6628800.0],["2018-10-16",108.6784,110.6079,108.2031,110.4368,7619000.0],["2018-10-17",110.3512,111.4158,109.7144,111.3302,7120600.0],["2018-10-18",110.969,111.3302,109.857,110.4273,6056300.0],["2018-10-19",111.6059,113.2692,111.4158,113.0126,10431000.0],["2018-10-22",113.1552,113.7635,111.891,112.4138,8406400.0],["2018-10-23",111.1591,112.6229,109.6954,112.0146,8607400.0],["2018-10-24",111.2637,111.2637,105.7414,106.0835,11630500.0],["2018-10-25",107.0436,109.0111,106.5683,108.5073,7406900.0],["2018-10-26",107.2527,108.4883,106.5493,107.5853,7984700.0],["2018-10-29",108.7829,109.2487,106.4162,107.4428,9234100.0],["2018-10-30",107.7754,109.2011,106.8439,109.0776,7365400.0],["2018-10-31",110.4748,110.7504,109.0015,109.1441,9196700.0],["2018-11-01",109.4958,110.5223,109.2107,110.3512,6779900.0],["2018-11-02",111.0451,111.1592,108.7069,109.4768,6377900.0],["2018-11-05",110.0091,110.4653,109.4198,109.7334,7920800.0],["2018-11-06",110.0091,111.0546,109.7334,110.931,5036600.0],["2018-11-07",110.798,111.4823,109.4578,111.2542,8249800.0],["2018-11-08",111.6344,111.9956,109.5053,110.2562,11074800.0],["2018-11-09",112.3472,114.2482,111.3778,112.1572,16878200.0],["2018-11-12",112.1572,112.5944,110.8265,110.9215,9170600.0],["2018-11-13",111.3112,111.948,110.4273,111.0641,4650600.0],["2018-11-14",111.6249,112.3663,110.6744,111.3207,7109100.0],["2018-11-15",110.7219,111.6154,109.971,111.3112,7088700.0],["2018-11-16",110.7599,111.5298,110.2467,110.4368,7141900.0],["2018-11-19",110.2562,111.9956,109.1061,109.7049,9714600.0],["2018-11-20",107.899,108.916,105.998,106.3307,11194600.0],["2018-11-21",106.9295,108.3457,106.7394,107.4333,7242500.0],["2018-11-23",106.6824,107.2051,106.2071,106.5303,3242300.0],["2018-11-26",107.5758,107.5758,106.3782,106.977,7002400.0],["2018-11-27",107.9845,108.4503,106.844,108.2602,7357500.0],["2018-11-28",108.6594,110.5413,108.4027,110.3512,9039800.0],["2018-11-29",110.0186,111.3397,109.5053,110.836,10834700.0],["2018-11-30",111.0546,111.2732,109.3627,109.7714,16857800.0],["2018-12-03",110.874,111.1306,109.2202,110.0091,9273300.0],["2018-12-04",109.895,110.5318,107.0816,107.2812,10806700.0],["2018-12-06",106.5113,108.6784,105.6558,108.6689,10546200.0],["2018-12-07",109.0616,109.1861,106.9064,107.2608,8305500.0],["2018-12-10",107.2704,107.5578,104.9141,107.1459,7337500.0],["2018-12-11",108.2091,108.9275,106.734,107.2513,6861800.0],["2018-12-12",108.2378,109.1766,107.4237,107.4811,7723900.0],["2018-12-13",108.1133,108.8126,107.6057,108.6114,6661500.0],["2018-12-14",107.6344,109.1191,107.3279,107.4716,7601900.0],["2018-12-17",107.5578,108.1325,105.393,105.9581,7731800.0],["2018-12-18",106.1976,106.3988,104.3106,104.8374,6682300.0],["2018-12-19",105.3643,107.4045,104.3585,104.6171,9416900.0],["2018-12-20",104.1669,104.6076,101.6574,102.4907,9387300.0],["2018-12-21",101.983,104.1669,99.483,99.8279,15530600.0],["2018-12-24",98.8796,99.5213,96.1209,96.1209,7133000.0],["2018-12-26",96.2551,101.3892,96.1497,101.37,9422800.0],["2018-12-27",100.0099,102.0597,98.4677,102.0309,8201400.0],["2018-12-28",102.7589,103.9466,101.7148,102.7781,7620500.0],["2018-12-31",104.5118,105.0482,103.0175,105.029,7241700.0],["2019-01-02",103.5443,104.5405,103.1899,104.3777,9723500.0],["2019-01-03",103.9083,104.0712,101.4754,101.8489,10594700.0],["2019-01-04",103.3911,106.0827,102.7302,104.9907,10122800.0],["2019-01-07",105.2781,106.7053,104.6938,105.9007,6714700.0],["2019-01-08",107.0884,107.8164,106.485,106.7244,8730700.0],["2019-01-09",107.0884,108.0463,106.8585,107.9218,5931900.0],["2019-01-10",107.2704,108.1516,106.8011,108.0463,6160100.0],["2019-01-11",107.4524,108.1612,107.0214,107.9026,4819100.0],["2019-01-14",106.9447,107.9505,106.734,107.6823,6980600.0],["2019-01-15",107.5674,108.4103,105.9486,107.0501,9800900.0],["2019-01-16",106.7532,107.2896,106.1401,106.2359,5899900.0],["2019-01-17",106.0539,106.5712,105.5175,106.3317,6392000.0],["2019-01-18",107.1459,107.2129,106.1593,106.3604,8554700.0],["2019-01-22",105.9581,106.6382,105.1248,105.939,6986700.0],["2019-01-23",106.5041,107.1267,105.3643,106.4371,6845600.0],["2019-01-24",106.3221,106.4275,105.2972,105.8911,6716800.0],["2019-01-25",106.7723,106.8011,105.9965,106.4083,5706900.0],["2019-01-28",106.0922,106.3125,105.3164,106.1401,6178800.0],["2019-01-29",105.9869,106.2551,105.3643,106.2263,5253700.0],["2019-01-30",105.6516,105.9198,104.3681,105.4888,7853800.0],["2019-01-31",105.4601,106.8394,105.3738,106.8202,8351600.0],["2019-02-01",107.2513,107.3279,106.2551,106.6095,6557700.0],["2019-02-04",106.7149,107.2608,106.0156,107.0884,7037000.0],["2019-02-05",107.2991,107.9888,106.7532,107.9122,13619800.0],["2019-02-06",109.052,109.1191,106.3892,106.7149,14229000.0],["2019-02-07",106.37,106.4275,105.1823,106.2742,8658100.0],["2019-02-08",105.8049,106.8394,105.4217,106.8106,6395500.0],["2019-02-11",107.0597,107.098,104.6459,104.8279,11086400.0],["2019-02-12",105.5654,106.1593,104.5501,104.598,7610200.0],["2019-02-13",104.6363,105.824,104.6267,105.5558,6919700.0],["2019-02-14",105.2206,106.8011,104.9237,105.9965,6324300.0],["2019-02-15",106.7053,107.8834,106.3509,107.8451,8197300.0],["2019-02-19",108.1516,108.9754,108.075,108.7263,8169600.0],["2019-02-20",108.8126,109.2819,108.5156,108.8892,7081500.0],["2019-02-21",108.621,109.713,108.1133,109.4735,9480100.0],["2019-02-22",109.7991,110.8911,109.1478,110.393,8734700.0],["2019-02-25",110.7474,110.9198,108.6785,108.803,9327700.0],["2019-02-26",108.8604,109.2053,108.0942,108.7168,8956000.0],["2019-02-27",108.3336,108.7264,107.7206,108.0271,7249500.0],["2019-02-28",108.1421,108.6497,107.9984,108.0846,6716700.0],["2019-03-01",108.6689,109.6172,108.6689,109.2053,6996900.0],["2019-03-04",109.598,109.598,108.324,109.5118,6015000.0],["2019-03-05",109.416,109.7129,108.9658,109.1957,5225100.0],["2019-03-06",109.1957,110.2014,109.1957,110.0099,7352800.0],["2019-03-07",110.0099,110.0578,108.688,109.2053,6324000.0],["2019-03-08",108.6785,109.0424,108.1421,109.0137,6549100.0],["2019-03-11",109.234,110.1536,109.2244,109.9141,6952700.0],["2019-03-12",109.8854,110.4409,109.234,109.8949,9920300.0],["2019-03-13",110.0003,110.0099,108.9275,109.2819,17994500.0],["2019-03-14",109.3106,109.9332,109.1286,109.6555,17409600.0],["2019-03-15",109.6746,110.6133,108.8892,110.1152,14932700.0],["2019-03-18",108.2666,109.1957,107.7206,108.3528,21769800.0],["2019-03-19",108.19,108.9179,105.1727,105.3643,45384400.0],["2019-03-20",105.6612,106.2072,103.4965,105.3547,35588700.0],["2019-03-21",105.4601,105.508,103.803,104.0807,27438900.0],["2019-03-22",103.7646,104.4064,102.9792,103.6689,24133800.0],["2019-03-25",103.9179,104.4735,102.7972,103.2474,18187500.0],["2019-03-26",103.8317,105.6899,103.7072,105.4984,16693100.0],["2019-03-27",105.7953,106.4083,105.1056,105.6325,10794800.0],["2019-03-28",105.939,106.5807,105.5941,106.0443,11748900.0],["2019-03-29",106.8585,106.8968,105.7378,106.3509,16358800.0],["2019-04-01",106.8873,108.1133,106.6861,107.7685,10785100.0],["2019-04-02",108.3815,108.5348,107.2034,107.2417,9231800.0],["2019-04-03",107.9505,108.3432,107.4811,107.7781,10534900.0],["2019-04-04",108.4677,110.0195,108.2666,109.9141,14378400.0],["2019-04-05",110.1248,110.2781,109.4926,110.1536,10907900.0],["2019-04-08",110.1536,110.9486,109.8087,110.1152,11054200.0],["2019-04-09",110.7378,112.2225,110.4217,111.9352,17340300.0],["2019-04-10",112.6248,113.0559,111.3796,112.2225,14091100.0],["2019-04-11",112.7685,112.893,111.4179,111.6861,12784500.0],["2019-04-12",122.5195,125.3835,121.0348,124.5789,65253500.0],["2019-04-15",125.5271,127.1076,124.3202,126.4754,32773700.0],["2019-04-16",126.1977,126.5617,124.1,124.4256,14564300.0],["2019-04-17",124.3394,126.782,123.8318,126.1977,14253700.0],["2019-04-18",126.2168,127.2705,125.5847,126.8682,11890600.0],["2019-04-22",126.3413,126.6287,125.508,126.1306,10197500.0],["2019-04-23",127.7685,128.5827,127.0597,127.7398,12159300.0],["2019-04-24",127.5004,130.0291,127.1268,129.4065,11449500.0],["2019-04-25",129.6555,133.0272,129.1574,131.4563,16382500.0],["2019-04-26",132.8547,134.1383,131.7149,134.0233,14167600.0],["2019-04-29",136.1977,136.3701,131.8107,133.4295,25746100.0],["2019-04-30",133.2571,133.5157,130.2973,131.1977,15253100.0],["2019-05-01",131.6957,132.3471,130.4984,130.6325,8906700.0],["2019-05-02",129.6747,129.9716,126.8011,128.4869,16580400.0],["2019-05-03",129.5214,129.6076,128.1421,128.6689,8874400.0],["2019-05-06",126.9544,129.6268,126.7245,129.3107,9955600.0],["2019-05-07",129.6459,130.2398,127.1651,127.8164,10972700.0],["2019-05-08",127.8739,129.9812,127.6919,129.3011,15423500.0],["2019-05-09",129.3395,130.7284,127.2418,127.9601,15297100.0],["2019-05-10",127.4046,128.6594,125.6996,128.3912,9858500.0],["2019-05-13",125.9582,127.0693,125.0482,125.8049,11389900.0],["2019-05-14",127.8931,128.985,126.485,127.5865,12001700.0],["2019-05-15",126.964,129.5119,126.4755,129.0042,9734100.0],["2019-05-16",129.5885,130.6517,129.1287,129.7896,9689400.0],["2019-05-17",128.6019,130.2494,128.3816,129.349,8964200.0],["2019-05-20",128.5923,128.736,127.6344,128.2666,8009000.0],["2019-05-21",128.8988,128.8988,127.5003,128.439,7050300.0],["2019-05-22",128.1804,128.5157,127.7686,128.2092,5093700.0],["2019-05-23",127.1172,127.9218,126.3892,127.1364,6743300.0],["2019-05-24",127.4908,127.6728,126.6479,127.1938,4570100.0],["2019-05-28",127.5961,128.3912,127.0023,127.031,8938400.0],["2019-05-29",126.3988,126.5808,125.2685,126.0253,7749600.0],["2019-05-30",126.3222,127.0885,125.8049,126.6287,5274000.0],["2019-05-31",125.4409,127.3279,125.2685,126.4754,7420700.0],["2019-06-03",126.4563,127.3471,125.9486,126.8873,7901400.0],["2019-06-04",127.826,129.1958,127.3184,129.1383,8247500.0],["2019-06-05",129.7034,130.2685,129.2532,130.2111,6842800.0],["2019-06-06",130.7571,131.6479,130.0099,131.4276,6027300.0],["2019-06-07",131.8012,132.9123,131.5425,132.2226,7026300.0],["2019-06-10",133.0272,133.0272,130.3356,131.2935,8479500.0],["2019-06-11",131.7916,131.9448,129.2532,129.3873,6352200.0],["2019-06-12",129.3969,130.5367,129.1383,130.0004,5537000.0],["2019-06-13",132.1364,135.872,131.8107,135.7667,17939500.0],["2019-06-14",136.0636,136.9257,134.6077,135.6805,11125200.0],["2019-06-17",134.8758,135.5176,133.2475,135.0291,8542700.0],["2019-06-18",136.0061,137.4621,133.1134,133.372,11231400.0],["2019-06-19",133.6306,135.1249,132.7398,134.9812,6877100.0],["2019-06-20",135.9965,136.236,134.0138,136.0349,8485800.0],["2019-06-21",135.9678,136.0157,134.1,134.3203,14150000.0],["2019-06-24",134.2149,134.5502,131.9927,133.3529,10497400.0],["2019-06-25",133.1613,134.4927,132.826,134.0425,14675400.0],["2019-06-26",134.4448,134.8088,133.6306,134.4831,8842100.0],["2019-06-27",135.0578,135.7666,133.0655,133.4295,6466300.0],["2019-06-28",133.5349,134.3011,132.7686,133.7552,20078800.0],["2019-07-01",134.531,135.9678,133.3529,135.6805,8972400.0],["2019-07-02",135.441,136.8395,135.3165,136.5234,7554100.0],["2019-07-03",136.6862,136.9736,136.0157,136.9544,4150900.0],["2019-07-05",136.299,137.7158,135.6051,137.2917,5596000.0],["2019-07-08",137.0315,137.0797,135.8653,135.9135,4993900.0],["2019-07-09",134.9883,136.5881,134.6895,136.4821,7396300.0],["2019-07-10",137.2435,139.0266,136.8677,138.3423,9533700.0],["2019-07-11",138.7952,140.0771,138.3422,138.3615,10471100.0],["2019-07-12",138.9302,140.1638,138.7856,139.6337,8510000.0],["2019-07-15",139.8747,140.0963,138.7567,139.8072,5289200.0],["2019-07-16",139.5084,139.7397,138.6025,139.0747,5854700.0],["2019-07-17",139.3639,139.441,137.2146,137.4074,5296400.0],["2019-07-18",137.3014,137.3014,135.0943,136.5014,8031700.0],["2019-07-19",137.0894,137.0894,134.6799,134.7859,6109900.0],["2019-07-22",136.1352,136.3183,134.9401,135.74,7706400.0],["2019-07-23",136.5207,137.3785,135.1907,136.1448,7514500.0],["2019-07-24",136.2797,136.4629,135.3159,136.1737,5896600.0],["2019-07-25",136.2797,138.0435,135.9328,138.0242,7294400.0],["2019-07-26",138.535,139.9325,137.87,139.412,8139400.0],["2019-07-29",140.318,141.8215,139.9132,141.0891,11674100.0],["2019-07-30",140.4818,141.4842,139.3735,139.6819,6563100.0],["2019-07-31",139.7397,139.7494,137.1857,137.8314,9710700.0],["2019-08-01",138.1495,139.2964,136.1448,136.7134,8911700.0],["2019-08-02",135.8846,137.07,134.8726,136.5785,6539100.0],["2019-08-05",134.1016,135.1521,132.068,133.292,10669700.0],["2019-08-06",135.3256,136.8098,133.3595,136.7327,18818900.0],["2019-08-07",130.044,130.95,127.4707,129.9766,29084500.0],["2019-08-08",132.9065,133.0029,131.0849,132.8968,14054800.0],["2019-08-09",132.1355,134.198,131.8078,133.504,8811900.0],["2019-08-12",132.3378,132.5884,130.3332,130.8343,7918900.0],["2019-08-13",130.1115,132.9258,130.1115,132.0487,8145400.0],["2019-08-14",130.1693,130.256,127.8755,128.0393,11797700.0],["2019-08-15",128.6658,129.4176,127.6731,128.5791,7590100.0],["2019-08-16",129.167,130.5934,128.9839,130.3043,6353800.0],["2019-08-19",131.8367,132.6366,129.4176,130.391,11741800.0],["2019-08-20",128.502,131.1138,128.4345,130.2368,8628000.0],["2019-08-21",129.7356,131.1331,129.1959,130.844,6325000.0],["2019-08-22",131.268,131.721,129.8127,131.1524,6967100.0],["2019-08-23",130.603,131.4994,126.2756,126.9021,10190900.0],["2019-08-26",129.3309,129.7646,127.7502,129.7356,8093800.0],["2019-08-27",130.8536,131.0656,129.3308,129.62,6013600.0],["2019-08-28",129.2055,131.7788,128.6851,131.6053,5950500.0],["2019-08-29",133.1185,133.6582,132.4439,132.8486,6532700.0],["2019-08-30",133.2824,133.4848,131.8078,132.2897,5622200.0],["2019-09-03",131.4319,131.4801,130.1693,131.3741,5997400.0],["2019-09-04",131.7885,133.1956,131.4512,132.8968,4285400.0],["2019-09-05",133.8895,134.2269,133.3113,133.8124,5143500.0],["2019-09-06",134.092,134.7473,133.2438,134.4967,4090000.0],["2019-09-09",134.5257,135.0075,133.4655,133.8028,5458700.0],["2019-09-10",133.1185,133.427,129.7067,130.8729,10974600.0],["2019-09-11",130.6512,131.3066,130.044,131.2584,7896400.0],["2019-09-12",131.8849,133.6486,131.5957,132.521,7333900.0],["2019-09-13",132.8583,133.2149,132.1451,133.0222,5209100.0],["2019-09-16",131.3548,132.2704,130.4006,130.8825,6329300.0],["2019-09-17",130.8825,131.7788,130.7572,131.3741,4726500.0],["2019-09-18",131.4704,132.1065,130.8054,131.8463,6857900.0],["2019-09-19",132.0391,132.386,128.1839,128.4731,12216100.0],["2019-09-20",128.2128,128.4056,126.8443,127.4804,25231600.0],["2019-09-23",127.2105,128.0779,127.1141,127.6635,6096100.0],["2019-09-24",129.1573,129.2923,126.7382,127.1912,11904000.0],["2019-09-25",127.0177,128.5887,126.4684,128.2707,6523000.0],["2019-09-26",128.3189,128.4731,124.3866,126.5166,11615100.0],["2019-09-27",125.3889,126.2563,124.2516,125.254,8401300.0],["2019-09-30",125.6299,126.1214,125.1191,125.601,5532500.0],["2019-10-01",126.0636,127.0081,124.8203,124.8589,5978500.0],["2019-10-02",123.8565,124.5408,122.9505,124.4637,8296100.0],["2019-10-03",123.9433,124.7432,122.9216,123.5095,8498700.0],["2019-10-04",124.03,125.7166,123.9529,125.5528,6732900.0],["2019-10-07",125.5528,126.8057,124.3673,126.1599,5784100.0],["2019-10-08",125.1962,125.3311,123.7216,123.818,6526000.0],["2019-10-09",124.4251,125.148,123.4228,124.6468,5004600.0],["2019-10-10",124.5408,125.4275,124.2131,124.6564,4512000.0],["2019-10-11",125.5817,126.2467,125.1383,125.3118,6559000.0],["2019-10-14",125.4178,125.5817,124.7914,125.0034,3710300.0],["2019-10-15",125.3022,126.1503,124.7143,125.0612,5914700.0],["2019-10-16",125.0612,127.0563,125.0034,126.1214,7610800.0],["2019-10-17",127.7309,128.608,125.7841,127.5767,8005100.0],["2019-10-18",127.5767,128.3381,126.1503,126.1503,8694000.0],["2019-10-21",126.6804,126.9599,125.3118,125.5431,6257100.0],["2019-10-22",128.3285,128.8393,127.3165,127.6056,9291600.0],["2019-10-23",127.6538,127.8755,126.025,126.3816,5970800.0],["2019-10-24",126.7575,126.931,124.936,125.5431,5746300.0],["2019-10-25",125.7744,126.9888,125.3215,126.1599,6696000.0],["2019-10-28",126.69,127.2972,125.4275,125.8034,8940300.0],["2019-10-29",125.7745,126.0347,124.7528,124.7914,9305100.0],["2019-10-30",124.9938,125.5913,124.4733,124.907,10880000.0],["2019-10-31",124.8396,125.4371,124.0878,125.2154,9628300.0],["2019-11-01",126.2467,127.9912,125.7841,127.943,8507600.0],["2019-11-04",129.2634,129.2826,127.6731,128.1068,7631800.0],["2019-11-05",127.9622,127.9622,126.1503,126.69,7404500.0],["2019-11-06",126.8346,126.8925,125.9287,126.5166,9132500.0],["2019-11-07",127.5574,128.8585,126.9792,128.1454,18047600.0],["2019-11-08",135.1425,135.1714,131.7885,132.9643,24175900.0],["2019-11-11",132.521,133.5426,131.2777,131.7885,10138400.0],["2019-11-12",133.0318,134.2943,131.7885,133.5619,17284000.0],["2019-11-13",133.5619,144.4912,131.8849,143.3347,45725400.0],["2019-11-14",142.6407,145.1755,140.983,141.8215,28393600.0],["2019-11-15",141.8119,141.8697,138.988,139.4313,13733400.0],["2019-11-18",139.5084,143.6431,138.4868,142.3034,15353100.0],["2019-11-19",142.8142,144.0671,141.4842,143.007,11504300.0],["2019-11-20",142.7275,143.5949,140.7421,141.6095,9448400.0],["2019-11-21",141.8312,142.1299,140.9638,141.5806,6241400.0],["2019-11-22",141.8793,144.0286,141.3685,142.9202,9639400.0],["2019-11-25",143.4118,144.7707,142.3516,144.2695,11316800.0],["2019-11-26",146.255,147.8549,145.1563,146.149,24949900.0],["2019-11-27",146.785,147.0453,145.6767,145.9947,6155400.0],["2019-11-29",145.9948,146.9489,145.5418,146.0911,6284900.0],["2019-12-02",147.4019,147.4308,143.7009,145.1659,10351000.0],["2019-12-03",142.3902,143.7106,141.5517,143.1998,9273800.0],["2019-12-04",143.8937,143.9226,142.8142,142.9106,7684800.0],["2019-12-05",143.3058,143.4407,141.7734,142.101,7363300.0],["2019-12-06",143.0262,143.2286,141.8504,142.313,7084900.0],["2019-12-09",142.6022,143.1323,140.1349,140.9156,11515000.0],["2019-12-10",140.0,141.5324,139.7976,140.8096,7084100.0],["2019-12-11",142.0529,142.5347,141.4457,142.2456,8253700.0],["2019-12-12",142.5636,143.5371,141.9179,142.4094,7748300.0],["2019-12-13",142.9427,143.3014,141.8568,141.9247,9350100.0],["2019-12-16",143.0978,144.1255,142.0895,143.9413,9134400.0],["2019-12-17",143.5923,143.9414,143.1269,143.2336,8776100.0],["2019-12-18",143.2724,143.4469,141.7404,141.8083,9467800.0],["2019-12-19",141.7308,142.3319,140.897,141.7017,10243900.0],["2019-12-20",142.6712,143.379,141.3332,142.4094,12629900.0],["2019-12-23",141.469,141.8762,139.9371,140.2764,9314000.0],["2019-12-24",140.1795,141.0036,140.0534,140.8678,3508500.0],["2019-12-26",140.9745,141.4205,140.7515,141.2654,4422000.0],["2019-12-27",141.6047,142.0507,141.023,141.3138,5495300.0],["2019-12-30",141.3138,141.4302,139.0353,139.3941,6602800.0],["2019-12-31",139.2971,140.3637,138.8996,140.2279,5662900.0],["2020-01-02",140.8678,143.6893,140.6836,143.6893,9502100.0],["2020-01-03",141.944,143.3984,141.6047,142.041,7320200.0],["2020-01-06",141.1102,141.5853,139.9177,141.2169,8262500.0],["2020-01-07",141.5465,142.3998,140.9939,141.2654,6906500.0],["2020-01-08",141.0617,141.6823,140.4121,140.9745,6984200.0],["2020-01-09",142.0119,142.1671,140.2085,140.4218,6664200.0],["2020-01-10",140.8775,141.0714,139.8692,140.2182,5152500.0],["2020-01-13",140.3443,140.3443,138.9966,139.5007,9921300.0],["2020-01-14",139.0451,142.2543,137.9591,140.7806,14839100.0],["2020-01-15",141.2751,141.2751,139.5492,139.9274,6818200.0],["2020-01-16",140.6739,141.0036,140.0437,140.703,6948400.0],["2020-01-17",141.1102,141.2072,139.6268,139.9371,10355300.0],["2020-01-21",139.8498,140.1891,138.6572,139.1905,9250200.0],["2020-01-22",140.0534,140.383,139.1711,139.6268,7550000.0],["2020-01-23",139.2293,139.239,136.3691,137.8719,11082000.0],["2020-01-24",137.0962,137.9204,134.9632,135.8164,13076300.0],["2020-01-27",131.7249,133.5379,130.891,131.7636,12831800.0],["2020-01-28",132.3454,134.7014,131.7249,134.1585,10390000.0],["2020-01-29",134.3815,134.459,131.657,131.9188,9382700.0],["2020-01-30",130.9783,133.6543,130.7262,133.6155,11847300.0],["2020-01-31",134.1876,134.4493,132.8883,134.1003,12379100.0],["2020-02-03",135.5352,137.5035,135.4965,137.0187,12639900.0],["2020-02-04",141.0618,141.1587,138.8899,140.3249,23519700.0],["2020-02-05",142.138,142.8167,134.3524,137.0671,27824100.0],["2020-02-06",137.6004,139.5686,136.9217,138.3567,9504600.0],["2020-02-07",137.5713,137.6683,135.8552,136.7278,10948900.0],["2020-02-10",136.7375,138.25,136.1848,138.25,8162100.0],["2020-02-11",138.5021,138.6378,136.1848,136.7181,10790100.0],["2020-02-12",137.038,137.8913,136.5823,137.5325,8168200.0],["2020-02-13",136.8732,137.581,136.5339,136.6115,7543100.0],["2020-02-14",136.8054,136.9799,134.8953,135.2928,9110500.0],["2020-02-18",134.7887,135.4092,133.8967,134.905,8214900.0],["2020-02-19",135.3801,137.5519,134.9923,136.9993,7080900.0],["2020-02-20",137.3192,137.3192,134.6238,136.0976,5981700.0],["2020-02-21",135.6031,135.6225,134.3621,134.7402,7725800.0],["2020-02-24",128.8549,130.3481,127.2164,128.9616,19336500.0],["2020-02-25",129.6791,129.8633,124.0847,124.2883,21032500.0],["2020-02-26",122.2813,124.4628,118.4127,119.6053,31195900.0],["2020-02-27",116.1634,119.1593,114.3309,114.4472,30827500.0],["2020-02-28",111.0247,114.709,109.7643,114.0691,35389900.0],["2020-03-02",115.5041,116.3282,112.4984,116.3282,21775900.0],["2020-03-03",117.4626,118.0734,111.6452,112.9056,19529700.0],["2020-03-04",115.3392,115.6107,111.9652,115.5525,13842100.0],["2020-03-05",113.3031,113.4001,108.6977,110.5108,22397200.0],["2020-03-06",107.3888,112.3433,106.9622,111.7615,22899600.0],["2020-03-09",105.3818,107.0689,101.1061,101.1739,26233600.0],["2020-03-10",104.8098,108.1839,99.3124,108.0675,24083700.0],["2020-03-11",105.12,105.5854,99.7293,102.2986,24771300.0],["2020-03-12",94.6488,96.9563,88.8508,89.0156,40392900.0],["2020-03-13",97.7126,99.739,89.4422,99.3996,40960100.0],["2020-03-16",89.0059,95.2887,87.2607,92.1182,35379500.0],["2020-03-17",92.8842,94.4936,88.3757,90.6833,27526200.0],["2020-03-18",84.924,86.6208,76.6634,86.0972,43592500.0],["2020-03-19",85.3216,94.4355,82.5195,92.0406,30866800.0],["2020-03-20",93.0684,94.0379,83.2273,83.363,31957800.0],["2020-03-23",81.9184,84.6235,78.6219,83.1497,32246600.0],["2020-03-24",89.5198,96.1516,89.0059,95.1335,32538100.0],["2020-03-25",97.5962,102.6961,92.603,97.6641,28533000.0],["2020-03-26",97.7611,104.4511,97.732,102.1532,24520300.0],["2020-03-27",97.3926,98.401,92.6321,93.4659,30591500.0],["2020-03-30",93.0781,97.4023,89.2968,96.7624,23119200.0],["2020-03-31",97.1696,100.0201,93.2332,93.6598,21563200.0],["2020-04-01",90.6542,94.4354,89.7428,92.0309,18303900.0],["2020-04-02",91.3328,94.2997,91.3328,94.0185,13936500.0],["2020-04-03",93.3786,93.9701,89.8882,91.0226,14814600.0],["2020-04-06",94.2997,97.1405,91.6431,96.5491,20407400.0],["2020-04-07",101.6684,102.667,97.1987,98.1586,22899600.0],["2020-04-08",97.4702,99.2348,95.6474,97.9938,22562500.0],["2020-04-09",104.6352,104.7031,100.3789,101.3193,31453600.0],["2020-04-13",101.523,101.6781,96.5782,100.3498,17306000.0],["2020-04-14",102.2889,104.3638,100.7376,102.8028,19866900.0],["2020-04-15",101.2127,101.6878,99.5741,100.2238,14157600.0],["2020-04-16",100.3789,100.5631,97.8192,98.9148,18029300.0],["2020-04-17",102.9773,103.5397,101.1739,103.3845,17926900.0],["2020-04-20",100.4274,101.6684,98.8954,99.1475,17021000.0],["2020-04-21",96.966,98.4204,96.1128,97.4799,16101400.0],["2020-04-22",98.7015,99.5063,97.8192,97.9162,11463800.0],["2020-04-23",97.5865,99.4093,96.4328,97.9259,17132200.0],["2020-04-24",98.6821,98.8179,96.4909,98.1101,13614100.0],["2020-04-27",98.8954,103.2779,98.5173,102.8319,15518300.0],["2020-04-28",105.4788,106.7101,102.7543,102.9773,16503700.0],["2020-04-29",106.5938,109.2698,105.2558,108.8335,20139800.0],["2020-04-30",106.109,106.9525,103.6075,104.8583,18638700.0],["2020-05-01",103.1227,103.656,101.2903,102.2889,13209100.0],["2020-05-04",98.9051,100.6698,97.4896,100.0395,19514800.0],["2020-05-05",98.4203,101.9786,97.8289,97.984,30169800.0],["2020-05-06",98.3913,102.0659,95.851,97.8095,51992400.0],["2020-05-07",98.75,102.3956,98.7306,102.3568,20868800.0],["2020-05-08",105.7309,105.8569,103.3845,105.8375,24079700.0],["2020-05-11",105.1006,105.4982,103.1712,104.4898,20555900.0],["2020-05-12",105.7406,106.109,101.3096,101.3775,17049700.0],["2020-05-13",101.3194,101.3581,98.5076,99.7874,21085800.0],["2020-05-14",98.8761,102.6961,96.6267,102.6864,22002200.0],["2020-05-15",101.7848,106.0508,101.0964,105.7309,29766000.0],["2020-05-18",110.9859,116.1343,110.9859,113.2935,40044600.0],["2020-05-19",111.5967,112.925,109.9679,110.8889,20332600.0],["2020-05-20",112.8765,117.1911,112.5081,116.27,25749900.0],["2020-05-21",115.7077,116.6385,112.9541,114.2436,17578300.0],["2020-05-22",113.9237,114.9611,113.2741,114.4278,9288200.0],["2020-05-26",117.3656,118.7812,116.7645,117.2687,16466400.0],["2020-05-27",119.9156,120.0125,116.0664,117.831,19345400.0],["2020-05-28",117.8989,118.2673,112.4693,113.1965,18606000.0],["2020-05-29",112.6536,114.1661,110.6466,113.7298,17745100.0],["2020-06-01",113.691,116.0082,113.371,115.155,10538300.0],["2020-06-02",115.378,116.2021,114.2436,115.1356,10753100.0],["2020-06-03",116.3379,118.723,115.6883,118.4612,12584300.0],["2020-06-04",118.2382,120.7106,118.1413,119.9253,14195100.0],["2020-06-05",122.4655,123.9296,120.4973,121.0209,16581600.0],["2020-06-08",121.2924,123.5611,120.1677,123.406,13858100.0],["2020-06-09",121.8062,121.9614,119.7508,120.1192,10882800.0],["2020-06-10",120.2452,120.3228,117.2493,118.4612,11497100.0],["2020-06-11",114.0206,114.4085,108.8335,109.2116,26078800.0],["2020-06-12",111.6646,113.4389,109.454,111.9749,18361900.0],["2020-06-15",108.6686,114.5248,108.3099,113.5165,14156400.0],["2020-06-16",117.5498,117.8019,112.5178,114.8351,12951200.0],["2020-06-17",115.029,115.601,113.5746,114.0691,8921600.0],["2020-06-18",113.3225,114.9223,112.4015,114.7672,9577300.0],["2020-06-19",116.3282,116.4639,110.8695,110.8695,23496300.0],["2020-06-22",110.7144,112.6535,109.6673,112.3918,12868000.0],["2020-06-23",113.4001,113.8752,112.4402,113.0414,10187600.0],["2020-06-24",112.3239,112.4693,106.681,108.6589,22252500.0],["2020-06-25",105.6727,108.116,105.1976,107.9706,17240400.0],["2020-06-26",107.573,107.8154,104.7322,105.7793,15270900.0],["2020-06-29",105.6824,108.1742,104.8098,108.1257,12584300.0],["2020-06-30",108.1063,108.6396,106.5841,108.116,10565900.0],["2020-07-01",109.3861,112.0815,108.8722,109.5703,11930900.0],["2020-07-02",111.4998,111.5967,108.5911,108.7656,10312000.0],["2020-07-06",110.3654,111.0441,109.4637,110.9471,11933400.0],["2020-07-07",110.1715,111.5773,109.1825,110.1715,10836500.0],["2020-07-08",110.026,113.5649,109.3764,113.1093,13629500.0],["2020-07-09",112.9638,114.263,111.8682,113.2547,13582900.0],["2020-07-10",113.2741,115.8046,112.6729,115.7077,14207900.0],["2020-07-13",116.2894,116.4736,112.3627,112.6826,15620200.0],["2020-07-14",111.7228,115.4556,111.0538,115.0484,12425100.0],["2020-07-15",117.928,118.374,116.0567,117.2202,15314200.0],["2020-07-16",114.137,116.3379,114.0206,115.7949,10210100.0],["2020-07-17",115.2811,115.921,113.4971,115.0387,9843500.0],["2020-07-20",114.4569,114.8835,113.2644,114.2048,8947900.0],["2020-07-21",114.4569,116.7257,114.0788,115.0096,8946300.0],["2020-07-22",114.5927,115.6689,114.3406,115.4071,7063300.0],["2020-07-23",115.2423,115.7174,113.4486,114.5248,7255800.0],["2020-07-24",112.1785,114.6121,112.0136,114.0303,8233300.0],["2020-07-27",113.6328,113.8461,112.1591,112.7699,9413000.0],["2020-07-28",111.9458,113.2838,111.1895,112.6438,6821100.0],["2020-07-29",112.6826,113.1577,111.6064,112.0912,9496500.0],["2020-07-30",111.4125,112.7505,109.9194,112.1397,9713500.0],["2020-07-31",111.7131,113.4874,110.6466,113.3807,9601000.0],["2020-08-03",112.6341,113.5552,111.8391,112.8087,10229200.0],["2020-08-04",112.4305,114.7478,112.2366,113.7201,17293900.0],["2020-08-05",119.615,126.3438,119.5277,123.726,53000200.0],["2020-08-06",123.0957,127.6236,121.7868,126.8383,27238000.0],["2020-08-07",126.2565,127.9242,124.744,125.9753,16088600.0],["2020-08-10",125.8008,127.323,124.5792,124.87,8529200.0],["2020-08-11",126.5571,128.7192,126.0432,126.5183,13885700.0],["2020-08-12",126.6928,128.9519,126.5183,127.7787,12204200.0],["2020-08-13",126.6637,128.3217,126.4795,126.974,6468600.0],["2020-08-14",126.0529,127.0903,125.7911,126.5571,6507600.0],["2020-08-17",126.1402,126.1789,124.6276,125.4324,7492200.0],["2020-08-18",125.5003,125.6457,124.4531,124.9961,6714600.0],["2020-08-19",125.316,126.2565,123.5514,123.8811,7624200.0],["2020-08-20",122.9406,124.5404,122.6788,124.2204,4918100.0],["2020-08-21",123.8326,124.4047,123.3575,123.5611,6064700.0],["2020-08-24",124.2495,126.8964,124.0362,126.7122,7613600.0],["2020-08-25",126.8479,127.1,125.3742,125.8396,5494400.0],["2020-08-26",126.0432,128.5641,125.5778,128.1568,8447800.0],["2020-08-27",128.9519,132.2096,128.7774,129.6597,13667600.0],["2020-08-28",130.4063,132.6363,129.5143,131.4146,11020100.0],["2020-08-31",131.1334,131.4146,127.2552,127.8563,11617500.0],["2020-09-01",127.9048,129.5433,126.9061,129.4852,7351200.0],["2020-09-02",129.5627,131.783,129.204,131.2691,8187800.0],["2020-09-03",131.1237,133.0629,128.0017,129.1846,12079200.0],["2020-09-04",129.6791,130.7747,125.4809,127.9726,11248300.0],["2020-09-08",127.9726,132.9659,126.877,130.1154,17257300.0],["2020-09-09",130.1929,131.4243,128.2344,129.3009,8891800.0],["2020-09-10",129.5142,132.5877,128.6998,129.1652,9853400.0],["2020-09-11",129.6694,129.6694,127.1,127.7399,7165300.0],["2020-09-14",128.4962,128.884,126.9158,127.2552,8391900.0],["2020-09-15",127.4588,128.5059,127.0225,127.2455,7289100.0],["2020-09-16",128.1471,129.553,127.4006,128.0696,6601000.0],["2020-09-17",126.5765,127.7593,124.6858,126.2565,6723500.0],["2020-09-18",125.5584,126.8092,124.2204,124.7149,9916300.0],["2020-09-21",122.1456,123.0279,119.8283,121.5929,10352700.0],["2020-09-22",121.4475,123.5902,120.9045,123.3381,6978800.0],["2020-09-23",123.2024,123.4254,119.1593,119.5278,8323600.0],["2020-09-24",118.2188,120.0319,117.1038,118.7618,8480000.0],["2020-09-25",117.6662,120.4101,117.2978,120.2258,6851800.0],["2020-09-28",121.9226,122.9988,121.5541,122.1553,6283700.0],["2020-09-29",122.0874,122.4461,119.9156,121.5832,7405800.0],["2020-09-30",119.489,121.7287,119.489,120.3034,13642500.0],["2020-10-01",121.1372,121.6511,118.6939,119.5568,8908300.0],["2020-10-02",118.277,119.9156,117.9861,118.82,6490200.0],["2020-10-05",119.5084,119.838,118.6067,119.615,5919200.0],["2020-10-06",119.3823,120.4101,116.939,117.2493,9052000.0],["2020-10-07",118.2382,119.5568,117.2493,119.169,10187800.0],["2020-10-08",119.8186,119.9834,118.6939,119.3435,7404600.0],["2020-10-09",120.0804,121.7287,119.5762,121.176,11502200.0],["2020-10-12",121.0984,122.1068,119.964,121.1663,10958200.0],["2020-10-13",125.8493,127.3618,124.0071,125.0349,22389000.0],["2020-10-14",125.2094,125.5584,121.4766,122.737,11531500.0],["2020-10-15",121.1954,123.5223,120.6427,123.4836,7744000.0],["2020-10-16",123.9199,124.2204,122.4849,122.9503,6291700.0],["2020-10-19",123.4933,123.5224,119.9447,120.4488,6576900.0],["2020-10-20",120.7882,121.9032,119.8768,121.1469,6161200.0],["2020-10-21",120.5749,123.6775,120.0707,122.7758,6591500.0],["2020-10-22",122.8146,124.201,122.1359,123.6775,5177700.0],["2020-10-23",124.2011,124.5889,122.5043,124.4434,5439900.0],["2020-10-26",123.2412,123.2412,119.2078,120.284,8578900.0],["2020-10-27",120.2549,120.8173,119.2853,119.5568,6813800.0],["2020-10-28",117.3269,117.831,114.7187,114.8642,11654700.0],["2020-10-29",114.5636,118.8975,113.6619,117.8407,9583700.0],["2020-10-30",116.9681,118.0443,115.4653,117.5595,8090200.0],["2020-11-02",118.5194,119.1884,116.1634,116.4736,9186000.0],["2020-11-03",117.9086,121.2633,117.6759,120.2452,8144900.0],["2020-11-04",119.8186,122.9988,119.6538,121.2633,7483000.0],["2020-11-05",122.9212,124.7052,121.9711,123.0957,7654800.0],["2020-11-06",122.417,124.1429,120.8173,123.5805,6259700.0],["2020-11-09",135.9909,143.1851,133.8676,138.25,35634700.0],["2020-11-10",135.7098,138.0367,133.4798,137.7846,18115400.0],["2020-11-11",137.1641,137.678,132.4617,133.6252,9600900.0],["2020-11-12",132.1902,134.2748,130.0184,131.3952,13768200.0],["2020-11-13",136.6114,136.8926,132.3648,134.1487,21062300.0],["2020-11-16",137.2611,140.3346,137.2611,140.2667,16382500.0],["2020-11-17",140.0049,140.4218,138.2209,140.1019,9354900.0],["2020-11-18",140.1019,141.052,138.9869,139.5201,9456200.0],["2020-11-19",138.2306,138.9384,137.3871,137.4065,8892500.0],["2020-11-20",137.3968,138.2694,136.5727,136.7763,8481600.0],["2020-11-23",138.1143,143.253,137.3871,141.5368,12887000.0],["2020-11-24",143.6505,147.2379,143.3499,146.8791,16711700.0],["2020-11-25",145.6963,145.6963,142.7585,144.5522,9552000.0],["2020-11-27",144.4649,145.7738,142.0701,142.6518,5306400.0],["2020-11-30",142.584,144.1643,141.8374,143.505,9710100.0],["2020-12-01",145.0176,146.7919,144.4649,144.8915,8825500.0],["2020-12-02",144.94,149.3224,143.825,148.9346,10601900.0],["2020-12-03",148.7795,149.7393,147.4997,148.5759,9063200.0],["2020-12-04",149.0122,149.972,148.1589,149.4485,6033300.0],["2020-12-07",148.5177,149.1964,147.6257,149.0025,6815500.0],["2020-12-08",147.7808,150.1659,147.616,149.0412,7900600.0],["2020-12-09",151.533,152.6674,149.2061,149.7296,10804300.0],["2020-12-10",148.6534,150.6119,147.8584,149.9817,8993200.0],["2020-12-11",164.5155,173.9881,160.2979,170.3716,87410700.0],["2020-12-14",168.5101,171.9036,163.672,164.147,30939400.0],["2020-12-15",165.3008,169.1597,162.7121,168.6458,18802600.0],["2020-12-16",168.6943,169.5281,166.3964,167.8508,11105800.0],["2020-12-17",168.5295,169.5184,166.7261,168.2677,9004600.0],["2020-12-18",168.3162,170.488,167.0363,167.6278,21172100.0],["2020-12-21",164.913,166.7067,163.0709,165.4948,11424200.0],["2020-12-22",164.8257,166.2316,164.0113,165.262,6419200.0],["2020-12-23",167.6956,170.5946,167.0557,168.2677,9994000.0],["2020-12-24",168.6943,169.2663,167.1333,168.4422,2721000.0],["2020-12-28",170.4007,174.4438,169.722,173.4161,13145400.0],["2020-12-29",174.5311,174.7153,170.8564,171.9036,6875400.0],["2020-12-30",173.067,177.8179,172.941,175.6558,11680400.0],["2020-12-31",175.7043,177.8179,174.7832,175.6655,7073500.0],["2021-01-04",176.7126,177.0325,169.4118,172.272,13426600.0],["2021-01-05",170.837,174.851,170.837,173.0089,7771800.0],["2021-01-06",172.8925,176.0824,171.8842,173.6682,7517800.0],["2021-01-07",174.0366,174.4729,172.175,173.1446,7300800.0],["2021-01-08",173.3676,174.5408,171.2249,173.2513,7894500.0],["2021-01-11",172.3398,175.743,171.952,173.6391,6461300.0],["2021-01-12",171.9036,172.8925,169.5378,170.6334,8349800.0],["2021-01-13",169.0918,172.3205,168.4519,170.7595,6839500.0],["2021-01-14",171.6224,172.9216,168.1223,168.1514,8951200.0],["2021-01-15",167.686,168.8882,164.9906,166.2219,12232500.0],["2021-01-19",166.8618,168.4228,166.2219,167.017,7834700.0],["2021-01-20",169.8869,172.4659,167.7344,168.355,9809200.0],["2021-01-21",167.9671,169.6735,165.8147,166.0668,8416400.0],["2021-01-22",168.704,169.9159,166.6582,167.5211,9517200.0],["2021-01-25",166.6582,167.8411,163.6332,166.6582,7833700.0],["2021-01-26",167.7344,168.0738,163.9047,164.3991,7523200.0],["2021-01-27",159.9876,161.2771,155.6343,158.0679,18239200.0],["2021-01-28",161.1123,167.6181,160.899,166.6485,14449100.0],["2021-01-29",163.6623,164.6415,160.7439,163.0514,12848800.0],["2021-02-01",165.6402,166.5031,162.9157,165.7662,8140400.0],["2021-02-02",168.481,174.2887,167.5405,171.5739,12215200.0],["2021-02-03",171.6127,172.9992,170.4104,171.06,5508600.0],["2021-02-04",172.1847,175.8594,171.1182,174.7444,9035400.0],["2021-02-05",176.1794,176.7708,173.8718,175.6461,6640500.0],["2021-02-08",178.2542,184.8375,177.7209,184.217,16085700.0],["2021-02-09",182.4427,183.4898,180.3775,182.4815,11270800.0],["2021-02-10",184.1976,184.8957,180.1545,183.8583,11464600.0],["2021-02-11",183.422,185.429,182.3458,185.0993,17507900.0],["2021-02-12",187.1257,187.9498,180.8817,181.9579,27233800.0],["2021-02-16",181.5992,182.7045,179.2334,180.6781,11630700.0],["2021-02-17",179.7182,181.9191,176.6156,180.7654,11391800.0],["2021-02-18",179.1656,180.7266,177.2749,177.4301,12380900.0],["2021-02-19",178.6614,179.1559,177.2265,178.0603,8834500.0],["2021-02-22",176.2084,188.1147,176.0048,185.9234,18799600.0],["2021-02-23",187.6977,192.8849,182.9178,191.0912,23191400.0],["2021-02-24",191.5663,194.4944,189.3848,191.4984,16205900.0],["2021-02-25",191.7117,191.9347,184.5854,185.1672,12712000.0],["2021-02-26",184.2849,185.778,179.8055,183.2862,15844000.0],["2021-03-01",187.3487,190.907,185.5647,189.0454,10709900.0],["2021-03-02",190.1313,191.9347,187.6008,188.0371,8371400.0],["2021-03-03",188.7061,190.8197,186.3598,186.4082,8750300.0],["2021-03-04",184.12,186.6215,178.516,182.307,12542600.0],["2021-03-05",183.3929,184.7697,177.7597,184.2073,10266400.0],["2021-03-08",191.3045,196.8407,187.8916,195.7645,25093200.0],["2021-03-09",194.0969,195.5609,188.454,188.5897,23331000.0],["2021-03-10",191.3045,192.7492,188.7546,189.123,13662100.0],["2021-03-11",191.3724,192.9915,189.4526,190.7615,11933900.0],["2021-03-12",190.5483,192.371,189.2393,191.1591,13249100.0],["2021-03-15",192.4971,192.4971,188.8806,190.7712,10311400.0],["2021-03-16",190.1313,190.6064,187.0094,188.328,9680700.0],["2021-03-17",187.5523,190.2186,185.9428,189.2975,14418700.0],["2021-03-18",189.0163,189.1424,185.904,186.4276,9644500.0],["2021-03-19",185.109,188.0953,183.9843,185.3223,28354600.0],["2021-03-22",187.3778,190.3543,186.1561,186.99,8838500.0],["2021-03-23",185.7586,186.4858,182.2488,182.9857,10701200.0],["2021-03-24",184.2752,184.7018,179.0201,179.0977,13549100.0],["2021-03-25",176.3151,181.9967,175.5006,181.2211,9609200.0],["2021-03-26",183.0826,183.228,177.0132,180.2612,10196100.0],["2021-03-29",179.6019,180.2806,177.5755,179.2238,7544700.0],["2021-03-30",178.2348,180.649,177.973,179.8831,5929700.0],["2021-03-31",180.1739,181.2114,178.8068,178.9038,8478000.0],["2021-04-01",180.7556,183.3444,179.9412,183.2183,7749400.0],["2021-04-05",185.6423,185.8362,182.3651,182.7626,7405300.0],["2021-04-06",182.7627,185.458,182.1518,183.9552,7926200.0],["2021-04-07",184.0231,184.537,181.2598,181.8513,6238700.0],["2021-04-08",181.5022,182.3264,179.98,181.6186,7763000.0],["2021-04-09",182.4427,182.4912,180.4842,182.1712,6089300.0],["2021-04-12",182.0355,182.1324,179.8346,180.8138,6662500.0],["2021-04-13",179.9412,180.7654,178.9814,179.8443,6826500.0],["2021-04-14",180.3097,184.6048,180.0576,181.7543,9089900.0],["2021-04-15",182.3651,183.1505,180.0479,180.2709,7262500.0],["2021-04-16",181.861,183.7031,180.5326,181.5604,9453500.0],["2021-04-19",181.8028,184.537,179.9994,181.7252,7625800.0],["2021-04-20",181.5895,182.3555,176.286,177.2265,10765800.0],["2021-04-21",175.7721,177.7985,173.4161,177.5367,8400200.0],["2021-04-22",178.6129,179.2528,175.743,177.1974,7378300.0],["2021-04-23",176.7998,178.3027,176.4217,177.4494,6075500.0],["2021-04-26",178.3608,179.9509,177.6821,178.6614,6178300.0],["2021-04-27",179.3595,180.1545,178.545,179.0201,4870000.0],["2021-04-28",179.1656,179.1656,177.2556,177.8082,5199300.0],["2021-04-29",179.1753,179.9025,177.1877,179.6891,5958300.0],["2021-04-30",178.6808,180.649,177.9536,180.3581,7866300.0],["2021-05-03",181.9773,183.4607,179.6116,179.8637,7542800.0],["2021-05-04",179.2431,179.98,176.7611,178.642,7069300.0],["2021-05-05",179.3789,179.3789,175.84,175.9854,5901700.0],["2021-05-06",177.2168,177.4204,174.3372,176.2569,6944900.0],["2021-05-07",176.4605,179.4856,175.9854,179.2141,6888400.0],["2021-05-10",180.0479,181.2792,178.4287,178.6905,8260300.0],["2021-05-11",176.2666,176.7029,172.9992,176.1405,10865600.0],["2021-05-12",175.2001,176.9065,172.175,172.4368,8988100.0],["2021-05-13",172.941,175.2485,170.4492,172.9119,12332200.0],["2021-05-14",167.6665,169.5863,163.6429,168.4131,33149400.0],["2021-05-17",167.4436,167.7247,163.4393,164.9033,17771600.0],["2021-05-18",165.0778,166.0474,164.2925,164.5155,10401000.0],["2021-05-19",162.6054,164.244,162.014,164.118,9251000.0],["2021-05-20",164.0598,166.6679,163.8368,166.1443,7400700.0],["2021-05-21",166.9781,167.8508,166.2995,167.1527,8105700.0],["2021-05-24",167.2012,169.7802,166.5225,169.0046,7346700.0],["2021-05-25",170.2553,172.049,170.0614,170.808,8089700.0],["2021-05-26",171.2442,172.4853,170.837,171.0988,8086200.0],["2021-05-27",171.8066,174.1239,171.4091,173.5906,13567800.0],["2021-05-28",174.0463,174.6571,172.6598,173.2124,7124800.0],["2021-06-01",174.6959,175.5006,173.2997,173.3967,7475600.0],["2021-06-02",173.5906,173.6488,171.5448,171.6127,7851700.0],["2021-06-03",170.9049,171.5836,170.0808,170.8758,5583900.0],["2021-06-04",170.5752,172.1168,170.265,171.7872,6343400.0],["2021-06-07",172.5531,172.6501,171.0309,171.603,5178100.0],["2021-06-08",170.614,171.729,169.8578,170.9631,5356200.0],["2021-06-09",170.9437,171.9326,170.5268,170.6819,5082400.0],["2021-06-10",171.0697,172.2041,170.2068,171.1958,5253000.0],["2021-06-11",172.049,173.0573,171.4285,171.9811,5476300.0],["2021-06-14",172.2429,173.4257,171.5157,172.7567,10170000.0],["2021-06-15",172.7568,173.2609,170.2747,170.5074,7895000.0],["2021-06-16",170.6528,170.8952,168.2677,169.3439,8336000.0],["2021-06-17",169.276,170.8952,168.5489,169.3342,8906000.0],["2021-06-18",167.8702,168.5683,166.8812,167.1721,12357500.0],["2021-06-21",166.8909,168.9561,166.0959,168.6749,9196900.0],["2021-06-22",169.0627,169.3827,167.1042,168.2192,8097100.0],["2021-06-23",168.3355,170.1098,167.6762,169.9935,9174200.0],["2021-06-24",170.7692,172.8149,170.4298,172.5144,7549400.0],["2021-06-25",173.387,173.6391,172.0878,172.9216,7431800.0],["2021-06-28",173.067,173.2222,169.6639,171.1958,9881400.0],["2021-06-29",171.2636,171.6321,168.5101,168.6361,13498300.0],["2021-06-30",168.5974,170.6237,168.0641,170.4201,7481900.0],["2021-07-01",170.0129,172.1944,169.2857,171.8648,5887100.0],["2021-07-02",172.4465,172.9313,169.3051,171.7194,11099300.0],["2021-07-06",171.38,171.6127,166.9782,168.4034,11557900.0],["2021-07-07",167.5987,169.0143,166.7552,167.5599,6757300.0],["2021-07-08",165.0002,168.4616,164.6415,167.5405,6960100.0],["2021-07-09",169.3827,172.1168,168.6361,171.6514,7873300.0],["2021-07-12",172.3011,179.3595,171.9714,178.7681,21835500.0],["2021-07-13",178.4869,180.0188,176.3054,178.0603,12534600.0],["2021-07-14",179.5631,180.6199,176.5381,177.8373,8787300.0],["2021-07-15",177.8664,179.7764,177.4785,178.545,7867000.0],["2021-07-16",179.311,179.6504,173.4742,173.8524,8348800.0],["2021-07-19",170.3619,171.1085,166.92,167.6859,14651800.0],["2021-07-20",168.4131,172.1071,167.6084,171.3703,8372400.0],["2021-07-21",171.1279,172.4853,169.9838,171.506,6302200.0],["2021-07-22",171.3218,171.3412,168.607,169.7996,5713700.0],["2021-07-23",170.3135,171.1279,168.7331,170.7789,5126300.0],["2021-07-26",170.2747,173.3385,170.0032,173.2997,5641000.0],["2021-07-27",172.8247,174.0948,171.1958,174.0366,6684100.0],["2021-07-28",174.2208,174.8607,172.1459,173.6488,5926900.0],["2021-07-29",174.3372,175.8982,172.844,172.9216,6209100.0],["2021-07-30",172.1265,173.7457,169.8093,170.6625,6813400.0],["2021-08-02",171.826,173.3773,169.9741,170.2068,5847200.0],["2021-08-03",170.6625,170.7692,165.7177,167.7247,9931300.0],["2021-08-04",167.2497,167.9768,166.125,167.3272,5665800.0],["2021-08-05",167.24,171.729,167.24,171.3315,8864200.0],["2021-08-06",172.0296,173.3676,171.2539,171.7387,5505200.0],["2021-08-09",171.6127,171.9132,169.7317,171.3412,5339000.0],["2021-08-10",170.8855,172.0005,170.2359,171.6805,5185000.0],["2021-08-11",171.9617,173.0573,171.1376,172.6695,5359900.0],["2021-08-12",172.6695,174.2499,171.0794,173.833,11081300.0],["2021-08-13",180.6199,181.8707,175.3746,175.5685,32504600.0],["2021-08-16",175.0158,175.0934,171.1376,173.6391,8746700.0],["2021-08-17",171.7581,173.0186,169.596,170.4783,8534500.0],["2021-08-18",170.5462,171.4091,169.1888,169.4215,7063500.0],["2021-08-19",168.704,169.3633,167.3078,167.9768,8478600.0],["2021-08-20",167.7344,169.8772,167.3951,169.7899,6239600.0],["2021-08-23",171.6903,172.8828,170.5559,172.2526,7395900.0],["2021-08-24",172.5047,174.5989,172.3495,173.0379,5886900.0],["2021-08-25",172.7374,173.1543,171.4963,172.8828,4842100.0],["2021-08-26",172.9119,173.4936,170.9728,171.1861,4563000.0],["2021-08-27",170.9146,175.0449,170.9146,174.6571,8697000.0],["2021-08-30",175.0061,175.8691,173.4258,174.502,6421300.0],["2021-08-31",173.7942,177.4107,173.0961,175.7818,8620000.0],["2021-09-01",176.4217,178.6032,176.2472,177.8954,7302800.0],["2021-09-02",178.5548,179.6601,176.0242,176.3248,6492600.0],["2021-09-03",176.286,176.286,173.6779,175.4909,6847400.0],["2021-09-07",175.5103,179.9024,174.5698,178.7293,10702900.0],["2021-09-08",178.7293,181.7543,178.3221,179.5146,8634000.0],["2021-09-09",179.5146,181.8707,178.9523,180.2515,7190700.0],["2021-09-10",180.6878,181.4053,178.4093,178.516,5572200.0],["2021-09-13",179.4855,180.1449,177.9149,179.3498,6818200.0],["2021-09-14",179.3304,179.4952,176.6059,176.8483,6185900.0],["2021-09-15",176.5187,179.0395,175.5879,178.7971,5933400.0],["2021-09-16",178.3705,179.0201,176.5768,177.7597,5678200.0],["2021-09-17",177.3428,180.2418,177.1683,177.8857,10035100.0],["2021-09-20",174.2693,175.3746,171.1764,173.1737,8056600.0],["2021-09-21",174.8316,176.6835,163.8853,165.9601,23216000.0],["2021-09-22",167.6763,170.0032,166.4352,168.3646,14214500.0],["2021-09-23",169.6154,171.7969,169.0627,170.8855,8052900.0],["2021-09-24",169.9644,171.3218,169.7511,170.6431,5712800.0],["2021-09-27",171.254,173.9881,170.6044,172.8343,7755000.0],["2021-09-28",172.3399,172.5823,168.5683,169.2082,9133100.0],["2021-09-29",168.9464,169.6348,167.3369,167.4241,6240800.0],["2021-09-30",167.8314,168.3937,163.9531,164.021,13978000.0],["2021-10-01",167.0363,171.9229,166.7358,170.6528,12165000.0],["2021-10-04",170.2165,170.6043,167.4145,168.1804,7200600.0],["2021-10-05",168.5392,170.8758,168.3259,169.2954,6798200.0],["2021-10-06",167.7344,170.362,166.3286,170.139,6005200.0],["2021-10-07",172.2914,174.1626,171.9326,172.3011,7780000.0],["2021-10-08",172.5144,173.164,171.0309,171.3606,4132200.0],["2021-10-11",170.6625,171.1473,168.1998,168.2386,8046300.0],["2021-10-12",168.3355,169.1791,167.2981,167.8605,5188400.0],["2021-10-13",168.3453,168.4131,165.7371,167.6957,8914700.0],["2021-10-14",168.7719,170.6625,168.704,169.1015,7450200.0],["2021-10-15",170.3426,173.4452,168.801,171.0891,13943900.0],["2021-10-18",167.1139,168.0641,164.6318,165.931,20494800.0],["2021-10-19",166.2219,166.3576,165.0002,165.9698,9669500.0],["2021-10-20",165.7662,165.8147,164.7094,165.359,9737600.0],["2021-10-21",165.0197,167.2497,164.9227,166.125,7509000.0],["2021-10-22",165.3784,165.6014,163.4684,164.2634,7854300.0],["2021-10-25",164.7288,167.3175,163.8853,166.7746,9798700.0],["2021-10-26",167.6859,167.8508,165.5141,166.8036,5850200.0],["2021-10-27",166.5419,166.8037,164.2731,164.3895,7054700.0],["2021-10-28",164.3216,165.1651,163.4684,164.5155,7884500.0],["2021-10-29",163.8756,165.2717,163.032,163.9241,7598800.0],["2021-11-01",164.0598,166.0377,163.9434,165.01,8182900.0],["2021-11-02",164.8548,165.6499,163.8368,164.6609,6777200.0],["2021-11-03",164.5349,165.01,163.2453,164.9033,6829300.0],["2021-11-04",164.8548,165.233,163.5362,165.0972,7505500.0],["2021-11-05",168.2192,171.603,167.0848,170.2844,16859200.0],["2021-11-08",173.2512,173.7942,170.7401,171.4866,10584600.0],["2021-11-09",171.5642,171.729,167.938,169.7802,7293300.0],["2021-11-10",169.373,171.4866,168.578,169.1403,11045800.0],["2021-11-11",157.9321,158.9696,153.5109,157.1759,62366500.0],["2021-11-12",158.543,158.6302,154.0927,154.7714,25638400.0],["2021-11-15",155.2174,155.8282,152.8613,153.6079,21285300.0],["2021-11-16",154.2187,155.3628,153.7243,153.9957,15516200.0],["2021-11-17",153.8987,154.0539,151.979,152.5414,14695500.0],["2021-11-18",152.3087,152.5123,149.0315,150.8446,14487700.0],["2021-11-19",150.3017,150.4859,148.1202,149.3127,16776500.0],["2021-11-22",148.5662,151.0773,147.9263,149.4679,12790400.0],["2021-11-23",149.1576,149.5551,145.6187,146.4331,17382900.0],["2021-11-24",146.1035,146.8015,144.271,146.7337,14123700.0],["2021-11-26",142.3319,144.3195,141.4108,143.602,12027700.0],["2021-11-29",144.2807,144.7558,139.8595,143.3111,21231300.0],["2021-11-30",142.2543,142.7972,138.7542,140.4897,26011100.0],["2021-12-01",142.2349,143.8541,137.7167,137.8234,16469000.0],["2021-12-02",138.4924,143.156,138.4245,142.7197,18177700.0],["2021-12-03",143.3111,143.8056,139.9274,141.7695,14975600.0],["2021-12-06",142.7973,146.152,142.2058,145.7932,14333900.0],["2021-12-07",147.2185,148.1105,145.163,146.2198,14661100.0],["2021-12-08",146.3168,148.9831,145.9774,148.6728,12886300.0],["2021-12-09",147.6354,149.5939,147.0827,148.285,11862300.0],["2021-12-10",148.9055,149.9526,146.8403,148.062,10247900.0],["2021-12-13",147.4899,147.8584,144.7461,145.8514,10195800.0],["2021-12-14",144.717,147.0052,143.9995,144.5619,10872000.0],["2021-12-15",144.2322,146.3265,142.8652,145.8223,12231500.0],["2021-12-16",146.7434,147.4318,144.0577,144.2225,11145600.0],["2021-12-17",143.9898,145.2793,142.1089,144.2322,13785000.0],["2021-12-20",142.5064,143.2336,140.6642,142.0119,11201900.0],["2021-12-21",143.0687,146.8209,142.9039,146.4525,10781400.0],["2021-12-22",145.8417,147.5675,145.3084,147.2573,7820400.0],["2021-12-23",147.6839,149.4969,147.3057,148.954,6572400.0],["2021-12-27",148.2268,149.3321,146.7919,148.1493,7762000.0],["2021-12-28",147.9747,151.7366,147.7711,150.4762,12198700.0],["2021-12-29",149.8557,151.1743,149.4872,150.1562,8737000.0],["2021-12-30",150.9707,152.2893,150.7768,151.184,7228400.0],["2021-12-31",151.1258,151.8045,150.0302,150.1756,6410200.0],["2022-01-03",151.087,152.7644,150.6313,151.9887,10222800.0],["2022-01-04",153.763,155.4404,150.8156,150.9901,16582000.0],["2022-01-05",151.756,154.529,150.3792,150.4665,12272100.0],["2022-01-06",151.4846,152.968,149.0025,152.1245,11095300.0],["2022-01-07",152.1245,154.4514,151.533,153.0262,9554600.0],["2022-01-10",153.1716,153.4528,149.943,151.8336,8672900.0],["2022-01-11",151.853,153.4043,151.2034,153.0844,8042600.0],["2022-01-12",153.6758,154.1509,151.5718,152.9971,6995600.0],["2022-01-13",152.9001,153.7048,150.4471,150.7089,9680600.0],["2022-01-14",147.713,147.9747,143.9026,147.3154,16832000.0],["2022-01-18",146.5107,148.4692,145.2697,147.6354,10419500.0],["2022-01-19",146.2489,148.2074,145.3957,145.5411,10413200.0],["2022-01-20",146.3168,148.0135,142.6712,143.1269,11760400.0],["2022-01-21",136.9314,137.5519,132.4714,133.1986,34491800.0],["2022-01-24",130.7165,133.4895,125.3257,133.2762,31419500.0],["2022-01-25",131.1722,133.5573,128.3508,132.3551,14694400.0],["2022-01-26",133.5185,133.9936,128.2344,129.5336,14569900.0],["2022-01-27",130.9589,133.7125,129.9409,131.2982,11913900.0],["2022-01-28",131.0946,134.4687,129.4948,134.4105,10011700.0],["2022-01-31",134.6335,138.793,134.2554,138.6184,10185500.0],["2022-02-01",138.6669,140.2861,137.9204,140.0922,8573300.0],["2022-02-02",139.8013,140.1891,137.0768,138.2791,9529900.0],["2022-02-03",135.7388,137.7167,135.0117,135.7679,9820600.0],["2022-02-04",135.7776,138.8317,135.2831,137.6974,8061100.0],["2022-02-07",139.0257,139.7044,137.2999,138.1725,10937500.0],["2022-02-08",137.4744,138.5409,136.4563,138.1434,9231700.0],["2022-02-09",139.9758,142.8651,138.8899,142.7488,22877400.0],["2022-02-10",151.2712,152.7062,146.5107,147.5287,42500300.0],["2022-02-11",148.8667,149.9817,144.0383,144.9206,17975200.0],["2022-02-14",144.8236,149.0509,144.6685,146.2586,14694700.0],["2022-02-15",148.8667,150.1369,147.8681,150.0108,12726000.0],["2022-02-16",150.2629,151.9596,149.0703,151.5912,10656400.0],["2022-02-17",149.9817,150.6313,147.965,148.2947,8110300.0],["2022-02-18",148.2559,149.0025,145.483,146.7531,10785500.0],["2022-02-22",145.6187,146.2004,143.1172,143.5826,12227200.0],["2022-02-23",144.9497,145.1824,141.0715,141.4302,9300700.0],["2022-02-24",135.7388,145.0176,135.7388,144.8527,12475500.0],["2022-02-25",145.0079,145.706,142.7391,144.9788,10149500.0],["2022-02-28",143.3305,144.9303,142.0022,143.9413,10834700.0],["2022-03-01",143.3596,143.6408,139.4038,141.2654,8944000.0],["2022-03-02",141.8568,143.951,141.4787,142.8554,7851000.0],["2022-03-03",142.8264,144.1256,140.0534,141.1393,8048400.0],["2022-03-04",139.6268,139.8692,135.3025,136.4369,12913000.0],["2022-03-07",136.0103,136.6017,129.3785,129.4367,14549700.0],["2022-03-08",128.9713,131.3661,125.3548,127.7399,16552000.0],["2022-03-09",131.3661,131.3758,129.301,129.5821,14673100.0],["2022-03-10",128.3314,130.1154,127.6139,129.5724,8447200.0],["2022-03-11",130.9686,132.0157,127.5654,127.7399,7058400.0],["2022-03-14",126.9934,129.0198,124.4725,125.1027,9971500.0],["2022-03-15",125.7911,130.4644,125.5681,130.1154,9834800.0],["2022-03-16",131.5212,134.7499,130.8329,133.9355,10638700.0],["2022-03-17",133.2568,135.225,132.4035,135.225,6816000.0],["2022-03-18",135.3025,136.4466,134.0906,136.0297,11308800.0],["2022-03-21",134.6723,135.0601,132.7138,134.4008,9090300.0],["2022-03-22",134.8274,137.8622,134.6723,135.8455,8511600.0],["2022-03-23",134.8372,135.5062,133.3537,133.4507,8761300.0],["2022-03-24",134.3621,135.0311,133.2277,134.7305,5858800.0],["2022-03-25",135.0408,136.1073,133.9161,134.905,5949400.0],["2022-03-28",134.6529,135.3801,132.1321,134.4978,8456100.0],["2022-03-29",136.6697,140.0631,136.6697,138.0464,11280700.0],["2022-03-30",137.009,138.9093,135.8164,136.6696,7922400.0],["2022-03-31",135.8746,136.5921,132.9368,132.9853,12306500.0],["2022-04-01",133.1598,133.8967,131.4049,132.8301,10341000.0],["2022-04-04",132.8011,135.0214,132.7235,134.3621,8174600.0],["2022-04-05",133.5476,134.9632,131.0171,131.4921,8694100.0],["2022-04-06",129.6791,129.8536,126.8286,128.535,11679700.0],["2022-04-07",128.9616,129.1555,126.0626,127.8563,9858700.0],["2022-04-08",127.9823,129.0683,126.6541,127.8563,6702000.0],["2022-04-11",126.082,128.3993,126.082,126.6734,9915300.0],["2022-04-12",127.7981,129.1555,126.1886,126.8577,7885600.0],["2022-04-13",127.0613,128.8453,126.7704,128.3217,7694500.0],["2022-04-14",128.7677,129.5239,126.3826,126.4989,7283500.0],["2022-04-18",126.1111,126.2565,122.96,123.8811,10571000.0],["2022-04-19",124.1913,129.1361,123.9005,127.8854,12767200.0],["2022-04-20",122.2134,123.4739,120.3325,120.7785,36465700.0],["2022-04-21",121.719,122.6013,117.5886,117.9571,18688600.0],["2022-04-22",116.3573,118.1801,114.5539,114.6702,19472800.0],["2022-04-25",114.0788,116.6675,113.1965,116.2991,16491000.0],["2022-04-26",115.5235,115.5235,112.1203,112.2463,16116000.0],["2022-04-27",111.9167,113.3419,109.9388,111.7034,15553000.0],["2022-04-28",111.7131,112.4693,109.2601,111.7809,23192100.0],["2022-04-29",111.6937,112.4596,107.9706,108.2323,16907000.0],["2022-05-02",108.3099,110.2006,107.6312,110.0454,14300700.0],["2022-05-03",110.5787,111.3349,109.2601,110.0939,11149500.0],["2022-05-04",109.9194,112.8959,108.4263,112.6536,11488300.0],["2022-05-05",111.2477,111.7615,108.0869,109.1825,12720200.0],["2022-05-06",108.3681,108.6783,105.0037,106.9331,12525200.0],["2022-05-09",104.8195,107.3694,103.2391,103.7239,17941600.0],["2022-05-10",106.4968,107.3307,102.9094,104.4026,15657700.0],["2022-05-11",104.6159,106.7198,101.6005,102.0077,26933300.0],["2022-05-12",99.7681,101.8041,96.4425,101.1351,36298800.0],["2022-05-13",102.1532,104.4123,102.1047,104.0632,16782600.0],["2022-05-16",104.1893,104.3444,101.6587,101.9787,11993600.0],["2022-05-17",104.451,105.4788,103.0646,105.3333,11847600.0],["2022-05-18",104.1117,104.3832,100.7182,101.1254,11794000.0],["2022-05-19",100.2819,102.095,99.8262,100.0007,11285000.0],["2022-05-20",101.3097,101.6102,97.0048,99.3027,15650400.0],["2022-05-23",100.6019,102.8028,98.4688,102.6089,14402400.0],["2022-05-24",100.5534,100.6794,97.0823,98.4979,13970200.0],["2022-05-25",98.3428,100.6504,98.081,100.1171,11026600.0],["2022-05-26",101.0479,102.8997,100.7958,102.3956,11297800.0],["2022-05-27",103.6366,106.0411,103.2876,105.9926,13671300.0],["2022-05-31",106.6519,107.8542,104.6256,107.0786,20274600.0],["2022-06-01",108.6008,109.4152,104.9746,105.8666,11829700.0],["2022-06-02",106.0993,107.573,104.6256,107.4955,8829900.0],["2022-06-03",105.8472,106.5065,104.6353,105.3624,6767600.0],["2022-06-06",106.4096,106.8362,104.3735,104.548,7575900.0],["2022-06-07",103.5396,104.6352,102.7737,104.5092,7279100.0],["2022-06-08",104.1602,106.0314,103.7045,104.0729,7019500.0],["2022-06-09",103.2876,103.8014,100.1074,100.1559,8261200.0],["2022-06-10",98.3428,99.0118,96.3552,96.3746,15369700.0],["2022-06-13",94.6391,94.6391,91.9437,92.7969,15239700.0],["2022-06-14",93.3398,93.3398,90.2663,91.3522,12443700.0],["2022-06-15",91.7304,94.3385,91.2262,92.9617,11751600.0],["2022-06-16",91.1486,92.4769,90.5669,91.4104,15298500.0],["2022-06-17",91.1486,93.049,90.6251,91.4686,15403800.0],["2022-06-21",92.0116,92.5448,90.4312,90.4506,16649800.0],["2022-06-22",89.3646,91.7304,89.2095,90.6542,11403500.0],["2022-06-23",91.1002,91.7692,89.2677,91.4298,11348800.0],["2022-06-24",92.5448,95.5698,92.4963,94.8039,11681200.0],["2022-06-27",95.2305,95.2402,92.8842,93.6695,10793700.0],["2022-06-28",96.7042,97.3442,92.8648,93.0005,16812400.0],["2022-06-29",93.0296,93.272,91.6528,92.7387,8653200.0],["2022-06-30",91.5462,92.5351,89.7234,91.5268,10983500.0],["2022-07-01",91.3716,93.3786,91.1195,93.2138,10543400.0],["2022-07-05",91.391,94.2706,89.5004,94.2221,10660600.0],["2022-07-06",94.5615,95.2014,92.4963,93.1556,8640200.0],["2022-07-07",93.9507,94.5615,93.0102,94.4645,7813100.0],["2022-07-08",93.6307,94.164,92.4478,92.9423,7717300.0],["2022-07-11",92.1085,92.4381,90.5863,90.7899,7643700.0],["2022-07-12",90.7317,92.3509,90.4699,90.7511,8665300.0],["2022-07-13",89.3162,90.4118,88.2399,90.1112,12006400.0],["2022-07-14",88.6956,89.2386,87.4837,89.0447,11146400.0],["2022-07-15",90.0821,92.4188,89.8785,92.3024,14946700.0],["2022-07-18",93.4271,94.3094,92.4091,92.7872,10430400.0],["2022-07-19",93.7374,96.8109,93.7374,96.5782,13683400.0],["2022-07-20",97.1987,101.0867,96.9078,100.2044,15112700.0],["2022-07-21",99.5838,101.077,98.5173,101.0091,8611300.0],["2022-07-22",100.1365,101.3872,99.0021,99.5935,7803500.0],["2022-07-25",99.6517,100.2431,98.7112,99.5644,6726700.0],["2022-07-26",99.0312,99.2445,96.5297,96.743,6346600.0],["2022-07-27",97.8968,100.4952,97.7417,100.3498,9684800.0],["2022-07-28",100.1074,101.775,99.5838,101.7072,7970300.0],["2022-07-29",101.9399,103.1033,100.2237,102.8707,10320000.0],["2022-08-01",101.6781,103.4039,100.6988,102.987,7769700.0],["2022-08-02",102.5216,103.1227,101.4357,101.523,9093000.0],["2022-08-03",102.5119,106.3611,102.5119,105.7018,11243000.0],["2022-08-04",105.6048,106.1187,104.3832,104.8292,7322400.0],["2022-08-05",103.559,104.422,102.1629,103.3845,10100000.0],["2022-08-08",104.9164,107.8445,104.6159,105.789,13025900.0],["2022-08-09",105.8957,105.8957,103.7723,104.8389,8776500.0],["2022-08-10",109.0565,109.2407,106.5647,109.008,26398700.0],["2022-08-11",118.4903,119.5181,113.7589,114.1079,50375000.0],["2022-08-12",115.378,117.9086,115.3005,117.8698,21964800.0],["2022-08-15",117.3171,122.1262,117.3074,120.4779,24628300.0],["2022-08-16",120.9336,122.6303,119.6926,121.1566,14607300.0],["2022-08-17",119.6926,120.6912,118.8394,119.0721,9140900.0],["2022-08-18",119.266,119.3823,118.0055,118.9363,7343900.0],["2022-08-19",117.5595,117.6953,115.8434,116.4833,8702500.0],["2022-08-22",114.1176,114.6121,112.1688,112.4112,11575800.0],["2022-08-23",112.4499,112.8281,111.1313,111.364,7180700.0],["2022-08-24",111.1798,113.594,110.6272,112.8669,7840500.0],["2022-08-25",113.4583,114.1855,112.576,113.8849,6920900.0],["2022-08-26",113.8946,114.7672,110.4235,110.5981,7807400.0],["2022-08-29",109.1147,110.9859,108.9886,110.0745,6882700.0],["2022-08-30",110.8017,111.2574,108.0578,109.008,8060000.0],["2022-08-31",109.4346,110.2878,108.4456,108.6686,7353000.0],["2022-09-01",108.3875,109.1631,106.681,109.1049,7718700.0],["2022-09-02",109.6091,110.4235,107.4664,107.8154,8465100.0],["2022-09-06",108.3681,108.3778,105.217,106.7392,9537300.0],["2022-09-07",106.5259,109.5219,106.5259,109.2601,8193900.0],["2022-09-08",107.6894,109.5509,107.001,108.911,8443300.0],["2022-09-09",109.8224,112.0136,109.7448,111.6743,9563100.0],["2022-09-12",112.6051,113.914,111.7615,112.8475,7923400.0],["2022-09-13",109.6091,110.3557,107.7863,108.3584,10504600.0],["2022-09-14",108.4456,109.3086,106.5356,109.0759,8610400.0],["2022-09-15",108.9692,110.9277,107.3403,107.3985,9739800.0],["2022-09-16",105.886,106.2447,103.7045,104.9552,15978800.0],["2022-09-19",104.2571,105.8957,103.782,105.8472,7979500.0],["2022-09-20",104.9843,105.1103,103.6075,104.2959,6957400.0],["2022-09-21",104.1214,104.7516,101.3097,101.3097,9776400.0],["2022-09-22",101.0382,101.4745,98.9148,99.0506,10953400.0],["2022-09-23",97.5575,98.1004,95.0366,96.4715,11976900.0],["2022-09-26",95.9383,97.5962,95.0754,95.1335,9760500.0],["2022-09-27",96.5006,96.6073,92.5254,92.9326,13360200.0],["2022-09-28",92.8745,96.8303,92.5448,96.3746,12895500.0],["2022-09-29",95.5311,95.5989,93.3011,94.4839,9435100.0],["2022-09-30",93.5629,94.513,91.4104,91.4589,12094900.0],["2022-10-03",92.8163,94.8039,91.6237,94.1737,9468400.0],["2022-10-04",95.6765,98.4301,95.2402,98.3525,10229000.0],["2022-10-05",96.9951,98.1392,95.6959,97.732,7562800.0],["2022-10-06",97.3732,98.3719,96.8303,96.9951,6728200.0],["2022-10-07",95.5117,95.7929,93.5144,94.2028,7051000.0],["2022-10-10",94.6197,94.7651,91.5462,92.2636,9532300.0],["2022-10-11",91.9243,92.1667,89.83,90.2663,8900900.0],["2022-10-12",90.3245,91.2068,89.3937,90.5669,6156200.0],["2022-10-13",88.7829,94.0185,87.9491,93.6986,11025400.0],["2022-10-14",94.5033,95.1045,91.4589,91.5752,8202100.0],["2022-10-17",93.4465,94.9881,93.3302,94.3676,7083800.0],["2022-10-18",96.8303,97.3151,94.6681,95.4826,8533500.0],["2022-10-19",97.3829,98.7694,95.502,95.9771,11731000.0],["2022-10-20",95.2402,97.6835,95.1238,95.5892,8212400.0],["2022-10-21",95.3566,99.1863,94.9106,98.9342,10193400.0],["2022-10-24",99.0118,100.0492,97.0727,98.624,8221500.0],["2022-10-25",99.0506,101.5424,98.9245,101.1836,7687500.0],["2022-10-26",100.3789,104.1602,100.3789,101.4454,9203700.0],["2022-10-27",102.5895,103.6172,101.1351,101.2612,8673500.0],["2022-10-28",100.9121,102.861,100.3789,102.7252,7250900.0],["2022-10-31",102.4441,103.6463,101.6296,103.2973,8814800.0],["2022-11-01",104.422,105.5273,102.4247,102.7737,7955800.0],["2022-11-02",102.2404,102.8513,98.6918,98.7209,9583200.0],["2022-11-03",97.1502,97.635,95.5601,96.2291,8978400.0],["2022-11-04",98.0713,98.081,95.1238,96.5491,11035800.0],["2022-11-07",97.8095,98.4688,95.9771,97.3732,11355200.0],["2022-11-08",97.6738,98.8664,95.0657,96.8594,27130300.0],["2022-11-09",87.794,88.3272,83.6539,84.1096,62029800.0],["2022-11-10",87.0183,87.7455,84.9434,87.7067,36968100.0],["2022-11-11",88.7926,92.6708,88.3272,92.1182,22373300.0],["2022-11-14",92.9326,93.6792,91.3425,91.4104,20598000.0],["2022-11-15",93.0781,94.2222,90.8481,92.603,15801900.0],["2022-11-16",92.3218,92.3218,90.8675,91.0905,11137700.0],["2022-11-17",89.3162,89.4616,88.0848,88.6665,12306400.0],["2022-11-18",90.0336,90.3245,88.143,89.0059,10011700.0],["2022-11-21",97.0727,97.8192,93.3883,94.61,70273500.0],["2022-11-22",94.0476,94.6972,91.7982,93.2817,25753700.0],["2022-11-23",93.0781,96.3164,92.8648,95.8704,15503200.0],["2022-11-25",95.8025,96.7721,95.0948,95.8607,6664300.0],["2022-11-28",95.2208,96.1128,92.5254,92.7775,13660000.0],["2022-11-29",93.0781,93.495,91.0614,91.8079,13205300.0],["2022-11-30",92.06,94.959,91.0129,94.8911,15368100.0],["2022-12-01",94.8912,95.8316,93.6404,95.5892,13855700.0],["2022-12-02",94.4936,96.6558,94.0573,96.4037,12608100.0],["2022-12-05",95.2499,96.1419,92.7581,93.0102,10764500.0],["2022-12-06",92.8163,93.0781,89.1804,89.481,11492400.0],["2022-12-07",89.8397,89.9658,88.4823,89.3452,10353400.0],["2022-12-08",89.6846,90.5863,88.8799,89.7331,9351200.0],["2022-12-09",89.5586,92.0212,89.1029,90.5378,10111900.0],["2022-12-12",90.8772,91.7789,89.7912,91.7789,14140700.0],["2022-12-13",93.5532,94.4258,90.722,91.8176,22882100.0],["2022-12-14",91.6625,92.5642,89.8009,91.2844,11505400.0],["2022-12-15",89.6555,90.2857,87.377,87.7358,15957700.0],["2022-12-16",87.4449,88.3078,86.1069,87.3382,26383900.0],["2022-12-19",86.7177,86.7371,82.8104,83.1691,19225300.0],["2022-12-20",83.46,85.1664,83.1497,84.3714,14918400.0],["2022-12-21",84.5362,85.4185,83.8478,84.2744,11004800.0],["2022-12-22",83.4115,84.0902,82.1123,84.032,15487400.0],["2022-12-23",83.4406,85.3894,83.1594,85.3313,11171600.0],["2022-12-27",84.7592,85.2634,83.3436,83.7412,11561400.0],["2022-12-28",83.46,84.0514,81.5112,81.6081,12399500.0],["2022-12-29",82.6553,85.5543,82.3838,84.5265,13045100.0],["2022-12-30",83.1207,84.4683,82.6359,84.2356,23231000.0],["2023-01-03",86.2717,87.2316,85.1567,86.262,14997100.0],["2023-01-04",87.2607,89.927,86.6402,89.1804,14957200.0],["2023-01-05",88.8702,89.6652,87.7552,89.1223,11622600.0],["2023-01-06",89.8397,91.8079,88.5405,91.0614,9828100.0],["2023-01-09",91.5559,92.7872,90.6057,91.8855,11675800.0],["2023-01-10",91.4104,92.729,90.9644,92.6515,6914600.0],["2023-01-11",93.0005,93.6113,92.157,93.398,8757300.0],["2023-01-12",95.502,97.5671,94.6003,96.7721,19764300.0],["2023-01-13",96.3552,96.5685,95.0269,96.3746,12230200.0],["2023-01-17",97.2666,97.9162,95.9868,96.8691,14914200.0],["2023-01-18",97.2278,98.0519,95.7153,96.0255,11384500.0],["2023-01-19",95.1335,96.423,94.164,96.0643,10973600.0],["2023-01-20",97.286,100.437,96.2776,100.3304,14549900.0],["2023-01-23",100.1462,102.7252,99.7874,102.4731,11479100.0],["2023-01-24",101.5133,105.1394,98.8954,102.7737,8606700.0],["2023-01-25",101.7654,104.868,101.0091,104.8292,10008000.0],["2023-01-26",104.8776,106.4193,104.2959,106.3611,9204400.0],["2023-01-27",105.9345,107.2143,105.8375,106.2059,10249700.0],["2023-01-30",104.9649,105.6533,104.2087,104.3153,8548500.0],["2023-01-31",104.3056,105.4109,104.1796,105.1879,8251700.0],["2023-02-01",105.1976,106.5938,103.6463,106.0605,9975500.0],["2023-02-02",107.3016,110.0745,106.3514,109.7643,13093200.0],["2023-02-03",108.0772,109.6964,107.0107,107.3403,12472500.0],["2023-02-06",106.8168,107.0689,105.2267,106.5259,11956500.0],["2023-02-07",105.9733,108.7074,105.5466,108.2323,10844000.0],["2023-02-08",108.785,109.8806,106.9331,108.3778,27719900.0],["2023-02-09",114.4472,114.583,106.4677,107.001,46137200.0],["2023-02-10",105.6436,106.3999,103.9469,104.771,15566000.0],["2023-02-13",104.8098,104.994,103.307,104.3832,12341500.0],["2023-02-14",103.5687,105.1394,102.5992,104.3832,10768100.0],["2023-02-15",103.8305,105.9442,103.4524,105.9151,8156000.0],["2023-02-16",104.2765,104.7322,102.4828,102.6089,9479900.0],["2023-02-17",101.8332,102.5798,100.7182,102.0174,9492200.0],["2023-02-21",100.3983,100.5728,98.7306,98.9827,10648200.0],["2023-02-22",98.2458,99.4384,98.0131,98.5852,9885100.0],["2023-02-23",98.3622,98.9439,96.5782,98.6337,10974800.0],["2023-02-24",96.5006,97.3732,95.948,97.2472,8523000.0],["2023-02-27",97.6641,98.3816,97.0145,97.3926,6641200.0],["2023-02-28",97.3926,97.6835,96.5394,96.5782,8233700.0],["2023-03-01",96.171,96.5976,95.1142,95.5408,7898300.0],["2023-03-02",94.7651,96.2679,94.4548,95.9092,7776600.0],["2023-03-03",96.6364,98.1004,95.8704,98.0616,7434300.0],["2023-03-06",98.5173,99.5741,97.4314,97.5962,6773300.0],["2023-03-07",97.3441,97.8677,95.8801,96.0449,6951300.0],["2023-03-08",95.9868,96.5879,95.3081,96.2776,5668700.0],["2023-03-09",96.4231,97.0048,93.0005,93.2138,8275600.0],["2023-03-10",92.6902,92.9811,90.0046,90.722,13978800.0],["2023-03-13",89.0932,91.1583,87.7067,89.7815,11915300.0],["2023-03-14",91.1389,91.4298,89.5295,90.5184,10323600.0],["2023-03-15",88.8411,90.5184,88.6278,90.2663,9543800.0],["2023-03-16",89.8494,91.6819,89.0932,91.4201,9931700.0],["2023-03-17",91.1874,91.4007,90.0821,90.3633,12943200.0],["2023-03-20",90.5863,92.0309,90.1694,91.3522,6657200.0],["2023-03-21",92.2733,93.9022,92.2733,93.6016,7285800.0],["2023-03-22",94.4839,94.9493,91.934,92.0115,8811100.0],["2023-03-23",92.38,94.067,91.8758,92.9132,9527000.0],["2023-03-24",91.9243,92.1085,90.1888,91.2165,9534600.0],["2023-03-27",91.8952,93.0975,91.5074,92.7096,7487900.0],["2023-03-28",92.603,93.0781,91.711,91.934,5426100.0],["2023-03-29",93.1556,93.9604,92.4478,93.9216,5889100.0],["2023-03-30",95.725,95.9092,94.6972,95.1142,7669500.0],["2023-03-31",95.8801,97.1502,95.502,97.0824,8920000.0],["2023-04-03",97.1599,97.3732,96.2485,96.7236,7313200.0],["2023-04-04",97.2472,97.3635,95.7541,96.5394,6794200.0],["2023-04-05",96.6654,97.1308,95.628,96.8691,7747200.0],["2023-04-06",96.4134,97.2666,95.5505,96.9272,7042500.0],["2023-04-10",96.2776,97.7417,95.8898,97.7417,8016600.0],["2023-04-11",98.081,98.8082,97.2375,97.3635,7504600.0],["2023-04-12",98.1683,99.1088,94.7263,94.959,9289200.0],["2023-04-13",95.5117,97.9937,95.5117,97.7707,8745000.0],["2023-04-14",97.4411,97.7901,95.9189,96.8594,7337300.0],["2023-04-17",96.5394,97.509,96.1322,97.2472,6705300.0],["2023-04-18",97.5477,98.0713,96.5685,97.858,8180100.0],["2023-04-19",96.743,96.7915,95.3662,95.7444,11523300.0],["2023-04-20",94.7748,95.5795,94.4258,95.0851,7762700.0],["2023-04-21",95.1723,96.6848,94.7457,96.5394,9468000.0],["2023-04-24",97.1018,97.6738,95.6668,96.6461,8540600.0],["2023-04-25",96.3552,96.6751,95.0269,95.0269,6511400.0],["2023-04-26",94.8621,95.4826,93.5241,93.6695,8634500.0],["2023-04-27",94.1737,97.0242,93.7665,96.8885,8166500.0],["2023-04-28",96.3455,99.4384,96.0643,99.3802,11329700.0],["2023-05-01",99.293,99.4869,98.5173,99.0991,6909500.0],["2023-05-02",98.2458,98.6046,96.5879,97.5381,6955900.0],["2023-05-03",97.984,99.4578,97.5768,97.7901,7772100.0],["2023-05-04",96.5103,96.5103,93.6695,94.4839,13260700.0],["2023-05-05",95.5892,97.7805,95.1239,97.4605,9300100.0],["2023-05-08",98.6046,100.7473,98.5949,99.8359,10810100.0],["2023-05-09",99.7778,99.8456,98.9827,99.07,6829900.0],["2023-05-10",99.865,100.1074,96.9951,98.0616,19525200.0],["2023-05-11",91.9146,92.2151,89.0835,89.5004,57127200.0],["2023-05-12",89.5295,90.053,88.4629,89.1901,21837500.0],["2023-05-15",88.7538,90.0433,87.9394,90.0336,16792000.0],["2023-05-16",89.2386,89.607,88.0169,88.2109,17013300.0],["2023-05-17",88.2496,90.2179,88.0848,89.9464,12461600.0],["2023-05-18",90.0239,91.3716,89.6458,90.9062,15014800.0],["2023-05-19",90.1694,90.1694,88.5405,88.5696,16429000.0],["2023-05-22",88.5502,89.1417,87.154,89.0253,14150600.0],["2023-05-23",88.3272,89.2289,87.0765,87.0862,14778700.0],["2023-05-24",86.7177,86.7662,85.7191,86.359,15350800.0],["2023-05-25",86.8341,86.8341,85.118,85.4573,13605800.0],["2023-05-26",85.7966,86.5238,85.4185,85.6027,12892700.0],["2023-05-30",86.262,86.262,84.3617,85.147,14800700.0],["2023-05-31",84.9144,85.4864,84.4974,85.2828,11440600.0],["2023-06-01",85.7094,86.3493,84.4586,85.8936,11993200.0],["2023-06-02",86.9019,88.5599,86.8729,88.0072,14350200.0],["2023-06-05",88.4242,88.9671,86.7177,88.2302,18506700.0],["2023-06-06",88.3272,89.6943,88.2496,89.3549,12109100.0],["2023-06-07",89.9561,90.2469,89.0641,89.704,11082400.0],["2023-06-08",89.704,89.8591,88.5211,89.7137,9030200.0],["2023-06-09",89.9561,90.0918,88.7635,89.1319,9625400.0],["2023-06-12",89.4422,90.3924,88.9768,90.3051,12341600.0],["2023-06-13",91.2553,91.5655,90.596,90.9935,12964400.0],["2023-06-14",91.391,91.6431,89.1222,89.6361,15877400.0],["2023-06-15",89.258,90.6735,88.8217,90.1112,13354600.0],["2023-06-16",90.053,90.1403,88.0945,88.5405,22683400.0],["2023-06-20",87.5419,88.017,87.0086,87.0183,14939200.0],["2023-06-21",86.8244,86.9407,85.4282,85.9421,17873000.0],["2023-06-22",85.7482,86.4753,85.4379,85.7966,10915300.0],["2023-06-23",85.341,85.7094,84.9434,85.4185,13538000.0],["2023-06-26",85.3604,86.7662,85.0986,86.0003,13132700.0],["2023-06-27",86.1942,86.931,85.7967,86.3493,10032700.0],["2023-06-28",86.6693,86.679,85.8354,86.1263,12118300.0],["2023-06-29",85.1276,86.4075,84.6816,86.2426,13402600.0],["2023-06-30",86.4656,86.8729,85.913,86.5626,12837500.0],["2023-07-03",86.4075,88.1818,86.2039,87.7455,7979500.0],["2023-07-05",87.3673,87.6388,86.5335,87.0571,11028800.0],["2023-07-06",85.9712,86.1263,85.1083,86.039,12084600.0],["2023-07-07",85.6221,86.9989,85.3991,85.9421,9705100.0],["2023-07-10",85.564,85.9809,85.1858,85.4185,13642600.0],["2023-07-11",85.5155,86.8632,85.467,86.7662,13735500.0],["2023-07-12",87.3673,87.9491,86.8438,87.4061,14912100.0],["2023-07-13",87.7939,88.046,86.3687,87.7164,15325500.0],["2023-07-14",87.6582,87.7358,85.7288,85.9227,17770000.0],["2023-07-17",85.7288,85.7966,82.7037,82.9558,34503400.0],["2023-07-18",82.9074,84.6429,82.7134,83.334,21885100.0],["2023-07-19",83.5763,85.2149,83.5667,84.3908,17177000.0],["2023-07-20",84.1969,84.5265,83.4115,83.5861,15277500.0],["2023-07-21",83.6733,85.2246,83.2661,84.5265,19901000.0],["2023-07-24",84.8271,85.2828,83.9157,83.9642,13911900.0],["2023-07-25",83.1207,83.683,82.568,83.0237,15335400.0],["2023-07-26",83.0625,83.6442,82.8492,83.2467,14983700.0],["2023-07-27",83.9642,84.2356,82.5971,82.7619,16691400.0],["2023-07-28",83.2467,83.9448,82.8492,83.5085,13638300.0],["2023-07-31",84.352,86.6402,84.2356,86.1845,20837800.0],["2023-08-01",86.4075,86.9989,85.7676,86.3202,13717500.0],["2023-08-02",85.5736,85.6415,83.6345,83.6733,15162700.0],["2023-08-03",83.2079,83.8284,82.8492,82.888,14145400.0],["2023-08-04",83.3243,84.4586,82.8492,83.6733,11533900.0],["2023-08-07",84.0223,84.575,83.3727,84.1872,10818400.0],["2023-08-08",83.8672,85.6415,83.4794,85.4476,16767900.0],["2023-08-09",86.485,86.8341,84.3908,84.8271,32517900.0],["2023-08-10",87.2316,89.7137,85.0792,88.9671,56716800.0],["2023-08-11",88.5405,88.5696,86.1554,86.3105,21998900.0],["2023-08-14",86.2814,86.582,85.3119,86.1069,13676400.0],["2023-08-15",85.3119,85.5446,84.2453,84.4102,13677900.0],["2023-08-16",83.906,84.4102,83.46,83.7218,12182700.0],["2023-08-17",84.2744,84.3132,83.1885,83.3049,14206000.0],["2023-08-18",82.7716,84.0805,82.7716,83.3437,12364400.0],["2023-08-21",83.1982,83.6248,82.8104,83.2661,11215000.0],["2023-08-22",83.1013,83.4697,82.7716,83.1788,9835300.0],["2023-08-23",83.1982,83.7024,83.0334,83.2176,7576000.0],["2023-08-24",82.9073,83.3339,79.9502,79.9599,27531000.0],["2023-08-25",80.5416,81.104,79.9502,80.8228,16050900.0],["2023-08-28",81.2785,82.1123,80.9876,81.5984,12166400.0],["2023-08-29",81.2397,81.9766,81.1815,81.8311,11210700.0],["2023-08-30",81.8311,82.1026,81.2785,81.7148,11816600.0],["2023-08-31",81.8893,82.0348,81.0943,81.1331,10448000.0],["2023-09-01",79.6108,79.7272,78.0789,79.1551,27701900.0],["2023-09-05",78.9418,79.8823,78.7091,78.7188,12741700.0],["2023-09-06",78.331,79.5914,78.0789,78.5152,15518500.0],["2023-09-07",78.3601,78.3892,77.3227,78.1177,14768000.0],["2023-09-08",78.0886,79.1842,77.7299,79.097,16220900.0],["2023-09-11",79.446,81.2979,78.6994,80.0083,26579100.0],["2023-09-12",80.5028,82.0929,80.0568,81.1331,16594600.0],["2023-09-13",80.8131,81.4918,80.5901,80.9391,9772700.0],["2023-09-14",81.4433,82.1608,80.5125,81.9087,22371900.0],["2023-09-15",82.6262,83.5667,82.0347,82.9752,21631200.0],["2023-09-18",82.6456,83.3049,82.3935,82.4323,11894200.0],["2023-09-19",81.3657,82.2093,79.223,79.446,21478900.0],["2023-09-20",79.5333,80.6677,79.1551,80.0471,12715200.0],["2023-09-21",79.5624,81.1234,79.4266,80.212,14378000.0],["2023-09-22",80.3865,80.8131,78.7285,78.777,11495300.0],["2023-09-25",79.0776,79.2812,78.108,78.5443,11034400.0],["2023-09-26",78.0498,78.2825,77.3615,77.6135,14867900.0],["2023-09-27",77.6814,78.108,76.8088,77.4681,14662500.0],["2023-09-28",77.8365,78.457,77.2257,77.6911,12229800.0],["2023-09-29",78.205,78.8546,77.9626,78.5831,11261400.0],["2023-10-02",78.4571,79.2812,78.331,79.1842,9128100.0],["2023-10-03",78.777,79.3975,77.0415,77.1191,12586200.0],["2023-10-04",77.1869,77.3614,76.3337,76.9058,12010500.0],["2023-10-05",76.6925,78.4765,76.4791,78.3504,15466600.0],["2023-10-06",78.5831,80.9876,78.0401,80.4156,15391100.0],["2023-10-09",81.7342,82.2965,80.5998,82.122,13604400.0],["2023-10-10",82.2093,82.694,81.3754,82.4032,9450600.0],["2023-10-11",82.7716,83.111,81.6954,82.2674,9499200.0],["2023-10-12",82.248,82.4807,80.9682,81.7827,9554900.0],["2023-10-13",81.3851,82.0057,80.8422,81.7827,10808000.0],["2023-10-16",81.7439,83.3146,81.7439,83.1013,10275100.0],["2023-10-17",82.7522,83.6636,82.7134,83.5763,9985700.0],["2023-10-18",83.0819,83.6345,82.0251,82.1026,10047000.0],["2023-10-19",82.665,82.6747,80.6386,80.7161,14316800.0],["2023-10-20",80.3768,80.9003,80.0956,80.1344,10437000.0],["2023-10-23",79.5817,81.4724,78.4474,80.5707,10772500.0],["2023-10-24",80.8713,81.6372,79.2521,80.0471,11499500.0],["2023-10-25",79.6302,80.0374,78.0692,78.1371,9372500.0],["2023-10-26",77.6426,78.1565,77.0027,77.3517,11651000.0],["2023-10-27",77.3227,78.5637,76.8185,76.9154,10300600.0],["2023-10-30",77.2936,78.4667,77.1094,78.2244,10291200.0],["2023-10-31",78.2341,79.1842,77.885,79.1067,8672200.0],["2023-11-01",79.0485,79.097,77.7396,78.6025,9093000.0],["2023-11-02",79.3587,80.7646,79.3297,80.7549,11518500.0],["2023-11-03",81.6081,83.3146,81.5984,82.4807,11331800.0],["2023-11-06",82.4904,83.1885,81.0458,81.4627,14160900.0],["2023-11-07",81.5984,82.1026,81.3948,82.0153,10540200.0],["2023-11-08",81.579,82.3353,81.3948,81.9281,26942600.0],["2023-11-09",85.1664,88.4338,84.9337,87.5903,51062700.0],["2023-11-10",87.3867,87.4158,84.2938,85.5833,25175700.0],["2023-11-13",85.7288,87.1637,84.7495,86.7177,12834400.0],["2023-11-14",87.2898,88.7538,87.251,88.2981,13152000.0],["2023-11-15",90.1597,91.6916,89.9173,91.0711,20593100.0],["2023-11-16",91.0323,91.7304,90.7802,91.6334,12923900.0],["2023-11-17",91.8661,92.4769,91.0614,91.2844,12189300.0],["2023-11-20",91.1196,92.6805,91.0129,92.1376,14105300.0],["2023-11-21",91.8467,92.0697,91.1002,91.5752,7654800.0],["2023-11-22",92.0212,92.7969,91.8758,92.1764,7328200.0],["2023-11-24",92.0116,93.5726,92.0116,93.1362,5440500.0],["2023-11-27",92.826,92.826,91.6431,92.2733,11049500.0],["2023-11-28",92.1085,92.2442,89.6361,89.6846,18660300.0],["2023-11-29",89.7815,90.4021,88.6569,89.6846,13857000.0],["2023-11-30",90.7026,91.0032,89.3937,89.8688,13396700.0],["2023-12-01",89.9173,90.0142,88.9768,89.7622,11898200.0],["2023-12-04",89.1029,89.5973,88.8217,89.2095,12602800.0],["2023-12-05",88.8217,88.9865,87.1928,88.0266,12357000.0],["2023-12-06",88.3369,89.7331,87.8618,88.715,10462000.0],["2023-12-07",89.0059,90.5475,88.8605,89.5392,10264700.0],["2023-12-08",89.5489,90.9885,89.5489,90.2882,9498200.0],["2023-12-11",90.2006,90.5411,89.4614,89.6851,10811000.0],["2023-12-12",89.6073,89.6851,88.3816,88.5859,13218400.0],["2023-12-13",88.6832,90.3368,88.3038,90.2979,10173200.0],["2023-12-14",90.6675,92.2433,90.6675,91.3776,12439300.0],["2023-12-15",90.5119,91.3873,90.3951,90.9107,17551600.0],["2023-12-18",90.1714,91.1539,90.1714,90.3271,9083600.0],["2023-12-19",90.1131,91.4262,90.0839,91.3679,8804000.0],["2023-12-20",90.6967,91.6986,88.761,88.7804,13060600.0],["2023-12-21",89.4224,89.5683,88.5762,89.51,13037200.0],["2023-12-22",89.1209,89.724,88.2746,88.5373,9419800.0],["2023-12-26",88.3622,88.7804,88.1287,88.4692,8086900.0],["2023-12-27",88.4303,88.4594,87.584,87.9147,11123500.0],["2023-12-28",87.6326,88.4983,87.5159,87.9342,8479600.0],["2023-12-29",87.6618,88.1287,87.4089,87.8272,9211000.0],["2024-01-02",87.6424,88.9847,87.2825,88.2357,10587600.0],["2024-01-03",87.7688,89.5683,87.5451,89.1501,11929800.0],["2024-01-04",89.4322,89.4322,87.5451,88.0898,12087400.0],["2024-01-05",87.9439,88.8291,87.8953,88.4205,9092100.0],["2024-01-08",89.0528,89.4322,88.5178,89.0528,11103700.0],["2024-01-09",88.5664,88.6151,87.156,87.2241,11255100.0],["2024-01-10",87.37,87.37,86.4556,86.8544,15091600.0],["2024-01-11",86.9517,87.3311,86.2708,87.0101,9642200.0],["2024-01-12",87.2046,88.3524,87.2046,87.8855,11919400.0],["2024-01-16",87.8272,90.5508,87.0198,90.5119,16780900.0],["2024-01-17",90.0547,91.2025,87.6423,87.8758,15735200.0],["2024-01-18",88.1871,89.9866,87.9439,89.6948,12203200.0],["2024-01-19",89.8018,91.0274,89.1306,90.5216,19790100.0],["2024-01-22",90.3368,92.6324,90.3368,92.4865,15119400.0],["2024-01-23",92.827,93.2744,90.6383,91.2122,11559400.0],["2024-01-24",91.8445,92.6519,90.7162,90.9496,10454900.0],["2024-01-25",91.3581,92.3503,91.1928,92.2725,8661600.0],["2024-01-26",92.4087,92.9242,92.1169,92.7589,7812800.0],["2024-01-29",92.8172,94.8405,92.4087,94.8308,13422200.0],["2024-01-30",93.8872,94.8794,93.3911,94.2958,9139600.0],["2024-01-31",93.79,94.9086,93.1966,93.4301,9592300.0],["2024-02-01",93.7413,95.2588,93.2841,94.4125,8484800.0],["2024-02-02",93.6538,94.753,93.2063,94.4806,9321300.0],["2024-02-05",94.0623,94.714,93.858,94.0137,11679300.0],["2024-02-06",94.2763,96.6109,94.1499,96.5817,16455500.0],["2024-02-07",94.7335,96.5719,94.004,96.4358,28886300.0],["2024-02-08",104.1592,109.694,103.8868,107.5248,60558400.0],["2024-02-09",106.6105,107.1455,104.7526,105.4335,21509100.0],["2024-02-12",104.9374,108.0306,104.8887,106.3089,13424000.0],["2024-02-13",105.3265,107.6318,105.2584,107.447,14594500.0],["2024-02-14",107.5637,108.6337,106.6785,108.517,11405500.0],["2024-02-15",108.0501,109.8399,108.0501,109.3827,9961900.0],["2024-02-16",108.9644,109.4897,108.1279,108.5559,8782200.0],["2024-02-20",107.8264,108.0987,106.3673,106.4548,9770900.0],["2024-02-21",105.521,106.2408,104.3148,104.7331,10427500.0],["2024-02-22",105.0444,105.5307,104.4802,104.7039,9266200.0],["2024-02-23",104.6358,105.0541,102.9433,104.8012,11724000.0],["2024-02-26",104.5872,105.7934,104.451,104.7428,8694200.0],["2024-02-27",104.8401,106.591,104.8401,106.4354,7595000.0],["2024-02-28",105.8128,108.0112,105.6961,107.7777,10773000.0],["2024-02-29",108.1084,109.6745,107.9431,108.5364,11658300.0],["2024-03-01",108.4003,109.0909,108.0015,108.8964,7242400.0],["2024-03-04",109.5967,111.0169,108.7504,110.5889,11558900.0],["2024-03-05",110.5111,112.048,109.2076,109.7913,14929600.0],["2024-03-06",109.9955,110.2095,106.27,107.0579,14743900.0],["2024-03-07",107.6804,108.0501,106.2214,107.1746,8609300.0],["2024-03-08",107.1746,108.2738,106.3575,107.3108,10009200.0],["2024-03-11",107.0871,109.8302,107.0287,109.2465,8794300.0],["2024-03-12",109.4508,109.8691,108.5948,109.3924,8085000.0],["2024-03-13",109.6648,111.0169,109.373,109.4314,7267900.0],["2024-03-14",108.6921,109.2854,106.5229,109.0033,10520500.0],["2024-03-15",108.5559,109.8788,108.3614,108.8964,15364200.0],["2024-03-18",109.2271,111.3087,109.2271,110.7445,11820800.0],["2024-03-19",110.3165,112.0285,110.1512,111.3865,10999700.0],["2024-03-20",111.4838,113.332,111.2406,113.2833,11699600.0],["2024-03-21",113.7989,114.1588,112.6997,113.5168,10353500.0],["2024-03-22",113.7308,114.4506,112.6802,112.7094,7144800.0],["2024-03-25",113.7794,116.1529,113.6822,116.1042,12103600.0],["2024-03-26",116.3669,117.1159,114.9661,116.6587,11870000.0],["2024-03-27",117.6606,118.7014,116.7462,117.68,10782800.0],["2024-03-28",117.9427,120.3647,117.894,119.0224,15367400.0],["2024-04-01",118.7306,119.0613,117.4855,118.215,8419700.0],["2024-04-02",116.9408,120.1605,116.8824,119.4698,15517100.0],["2024-04-03",118.9348,120.3161,115.1509,115.7346,22480400.0],["2024-04-04",115.968,116.9116,113.7697,113.8961,13815400.0],["2024-04-05",113.4195,115.6179,113.1277,115.151,9653900.0],["2024-04-08",114.8008,115.2871,113.6335,114.149,6266000.0],["2024-04-09",114.1782,115.2774,113.7016,114.7521,7451100.0],["2024-04-10",113.4195,114.3533,113.1958,113.9934,6746300.0],["2024-04-11",114.3825,115.0537,113.1958,113.9545,6559400.0],["2024-04-12",113.2152,113.5168,110.6278,110.9002,12155200.0],["2024-04-15",111.7464,112.3982,109.694,109.8691,9637100.0],["2024-04-16",109.7426,111.3768,109.4508,110.7737,9291400.0],["2024-04-17",110.8904,111.0947,109.8107,109.8593,7379000.0],["2024-04-18",110.0928,111.1336,109.1298,109.3633,8235600.0],["2024-04-19",108.6726,109.6454,108.0501,109.5384,9436000.0],["2024-04-22",110.015,110.5403,108.7018,108.9353,6901700.0],["2024-04-23",109.7523,111.1239,109.7232,110.6083,6839300.0],["2024-04-24",110.0539,111.0655,110.0539,110.8126,6157200.0],["2024-04-25",108.1863,109.8107,107.3789,109.694,8045900.0],["2024-04-26",108.7991,109.9372,108.2835,109.6551,6304800.0],["2024-04-29",109.9566,110.7737,107.3303,109.0228,7151200.0],["2024-04-30",108.945,108.9839,107.7777,108.0695,8156600.0],["2024-05-01",108.2543,108.9353,107.2038,107.4664,6338400.0],["2024-05-02",108.3905,109.7913,107.5443,109.5481,6799800.0],["2024-05-03",110.443,110.9974,109.7232,110.5597,7411100.0],["2024-05-06",111.6686,113.7502,111.0363,113.2931,16303200.0],["2024-05-07",104.3245,104.9374,101.3675,102.5153,55084600.0],["2024-05-08",102.0387,103.5756,101.5912,102.5639,15238100.0],["2024-05-09",101.7663,103.2351,101.5426,102.9141,15096000.0],["2024-05-10",104.0036,104.1008,102.5445,102.9044,15884600.0],["2024-05-13",102.7098,103.7312,102.7098,102.9433,9666400.0],["2024-05-14",102.4277,103.0989,102.0873,102.4764,11278400.0],["2024-05-15",102.739,102.9919,98.6244,99.9667,20745600.0],["2024-05-16",100.2294,101.1924,100.0348,100.5504,9476700.0],["2024-05-17",100.8033,100.9881,100.2294,100.4337,7356000.0],["2024-05-20",100.5115,100.8422,99.7236,100.0932,7667400.0],["2024-05-21",100.1807,100.8714,99.9181,100.2002,7333300.0],["2024-05-22",100.171,100.9978,99.9473,100.2099,7190300.0],["2024-05-23",100.171,100.2002,97.5349,97.9143,10504000.0],["2024-05-24",98.0991,99.3053,97.9435,98.9843,6451600.0],["2024-05-28",98.5952,100.0543,98.1964,99.6458,7813100.0],["2024-05-29",98.9843,99.2956,98.0213,98.1283,7376300.0],["2024-05-30",98.3812,99.2859,98.2159,98.9259,7300600.0],["2024-05-31",98.7509,101.241,98.6439,101.0757,14735800.0],["2024-06-03",101.3286,101.3772,99.6847,99.9667,6908600.0],["2024-06-04",99.3248,100.6671,98.8578,100.5115,7269100.0],["2024-06-05",100.1905,100.2683,98.2742,98.7314,10796900.0],["2024-06-06",98.2937,99.1497,98.0602,98.4493,10294700.0],["2024-06-07",98.1088,99.4804,97.8073,98.7703,6047800.0],["2024-06-10",98.4882,100.0446,97.8949,99.9376,7621900.0],["2024-06-11",99.8403,100.0738,97.9921,98.1186,9134200.0],["2024-06-12",98.4396,98.9162,97.5155,98.0505,9041800.0],["2024-06-13",97.8657,98.3131,96.8929,97.3598,10164600.0],["2024-06-14",97.0875,97.6419,96.5428,97.2431,7087600.0],["2024-06-17",98.2256,99.1399,97.8754,98.7508,10389000.0],["2024-06-18",98.3618,98.9843,97.8657,98.7314,7044700.0],["2024-06-20",97.8268,99.1594,97.6419,99.0621,7886900.0],["2024-06-21",99.0232,99.743,98.8189,99.4804,14137300.0],["2024-06-24",99.4609,100.2683,99.1302,99.1983,7393600.0],["2024-06-25",99.8598,100.8519,98.994,99.4123,10296100.0],["2024-06-26",99.1205,99.5777,98.6633,99.3928,10122300.0],["2024-06-27",99.2567,99.4901,99.0329,99.3831,8365200.0],["2024-06-28",99.2372,99.7819,95.6965,96.5817,21439400.0],["2024-07-01",96.6887,97.0194,95.2101,95.3658,15299000.0],["2024-07-02",95.2685,95.3171,94.3055,95.3171,13340300.0],["2024-07-03",95.1712,96.3774,95.1615,95.9202,5030000.0],["2024-07-05",95.6284,95.6284,94.9183,95.3171,8550800.0],["2024-07-08",95.4637,96.05,94.682,95.151,8167600.0],["2024-07-09",95.2487,95.3074,93.9588,94.8383,9044400.0],["2024-07-10",94.7406,95.0631,94.0565,94.7601,7761100.0],["2024-07-11",94.7992,95.3562,94.1054,94.3985,7422600.0],["2024-07-12",94.8872,95.6005,94.7699,94.9165,6465700.0],["2024-07-15",95.1119,95.2683,94.3985,94.6624,7417700.0],["2024-07-16",94.809,96.4702,94.3399,96.2259,10755500.0],["2024-07-17",96.0598,96.3628,94.3302,95.0924,9456100.0],["2024-07-18",95.1412,95.8253,94.4767,94.5842,7529400.0],["2024-07-19",94.6135,94.6135,93.265,93.5582,9301000.0],["2024-07-22",92.9425,92.9914,91.3594,91.9848,13377000.0],["2024-07-23",88.633,89.6004,87.7828,88.8675,22534700.0],["2024-07-24",88.164,88.6819,87.5385,87.7535,11768500.0],["2024-07-25",88.0271,88.4376,87.177,87.177,10765300.0],["2024-07-26",87.949,88.4864,87.304,87.8806,11301900.0],["2024-07-29",88.3301,90.4409,88.1346,90.0402,13024800.0],["2024-07-30",89.5809,91.8969,89.5809,91.6526,9896100.0],["2024-07-31",91.6526,92.6787,91.506,91.5549,10241800.0],["2024-08-01",91.721,91.8089,90.4897,90.9295,9263600.0],["2024-08-02",90.0597,90.0988,86.9718,87.5288,15433600.0],["2024-08-05",84.9098,87.519,84.4505,85.7795,19103200.0],["2024-08-06",86.2193,89.8154,85.9555,87.9196,21717500.0],["2024-08-07",85.9945,87.2063,83.7958,84.001,30581900.0],["2024-08-08",83.2095,84.3626,81.9978,84.001,21890500.0],["2024-08-09",84.1672,84.2844,82.7795,84.2453,16008400.0],["2024-08-12",83.9033,84.4115,83.532,83.9913,11754600.0],["2024-08-13",84.4896,84.4896,83.3658,83.6492,14615200.0],["2024-08-14",84.0499,84.5678,83.6101,84.3333,9475100.0],["2024-08-15",85.2616,86.9034,85.2226,86.7665,12401000.0],["2024-08-16",86.9327,87.6265,86.3268,87.2649,10277700.0],["2024-08-19",87.3724,88.8773,87.3724,88.7503,9723600.0],["2024-08-20",88.3301,88.6037,87.2747,87.6949,8863400.0],["2024-08-21",88.164,88.7112,87.392,88.6526,7637600.0],["2024-08-22",88.9164,89.2975,87.6558,87.8708,7613000.0],["2024-08-23",88.0955,88.6819,87.6363,88.4962,7369200.0],["2024-08-26",88.848,89.7079,88.848,89.6884,8043800.0],["2024-08-27",89.3464,89.6298,88.6819,88.8285,7237400.0],["2024-08-28",88.2715,88.5549,86.7372,87.4506,8569700.0],["2024-08-29",88.3887,88.633,87.5874,87.7633,6181800.0],["2024-08-30",87.9294,88.3887,87.3626,88.3203,8403600.0],["2024-09-03",87.5678,88.4278,86.5222,87.0988,8465500.0],["2024-09-04",86.9229,87.9685,86.7959,87.2161,6317200.0],["2024-09-05",87.6265,87.6265,86.3268,86.6297,6234100.0],["2024-09-06",86.4343,87.0597,85.7209,85.9359,7791500.0],["2024-09-09",86.2095,86.8643,85.8089,86.3268,8750200.0],["2024-09-10",86.317,86.8643,85.975,86.3854,6858300.0],["2024-09-11",86.0434,86.4148,84.6167,86.3073,10779000.0],["2024-09-12",86.2095,87.2942,86.1704,87.2649,7173300.0],["2024-09-13",87.4115,88.6526,87.3529,88.4864,7084200.0],["2024-09-16",89.0239,90.265,88.8773,89.7568,9028600.0],["2024-09-17",90.265,91.1249,90.0695,90.7438,8193100.0],["2024-09-18",91.3887,91.9262,90.5777,91.4474,10289800.0],["2024-09-19",92.6591,93.1184,91.1933,91.3203,10912400.0],["2024-09-20",91.076,91.8676,90.7047,91.6135,19251500.0],["2024-09-23",91.5646,91.5646,90.0597,90.8513,7338700.0],["2024-09-24",91.2128,91.6526,90.3529,91.5549,7860300.0],["2024-09-25",91.506,92.2878,91.2226,91.7796,8408200.0],["2024-09-26",92.3073,93.607,92.0337,93.0305,10061600.0],["2024-09-27",93.3139,94.6917,93.1086,93.822,10155400.0],["2024-09-30",94.6429,95.3465,93.265,93.9979,7982300.0],["2024-10-01",93.0207,93.6657,91.1933,91.9067,10099200.0],["2024-10-02",91.4571,92.4246,91.4571,92.0044,6144200.0],["2024-10-03",91.4767,91.9457,91.0076,91.4962,6180300.0],["2024-10-04",92.151,93.1673,91.7503,92.9816,6308900.0],["2024-10-07",92.923,92.9718,89.6689,90.2845,11043600.0],["2024-10-08",90.4115,91.6037,89.6005,90.4018,10209100.0],["2024-10-09",89.7666,91.8676,89.3757,91.4669,8654500.0],["2024-10-10",91.5842,91.7405,90.5777,90.8708,6698000.0],["2024-10-11",90.734,92.4539,90.6852,91.9848,8089100.0],["2024-10-14",92.0337,93.0207,91.6624,92.8057,6262000.0],["2024-10-15",93.0793,93.4702,91.5451,92.0728,6535800.0],["2024-10-16",91.594,94.5842,91.4962,94.5451,9936300.0],["2024-10-17",94.721,95.1119,93.4311,94.3399,9542500.0],["2024-10-18",94.7992,95.3171,93.8611,95.0631,8609700.0],["2024-10-21",94.9849,95.2292,93.7634,94.4181,8189900.0],["2024-10-22",94.0077,95.0435,94.0077,94.5354,5344300.0],["2024-10-23",94.721,94.9263,93.8025,94.0468,5388500.0],["2024-10-24",94.3986,94.594,93.0793,93.2259,5015300.0],["2024-10-25",93.6265,94.6428,92.8448,92.8643,6638100.0],["2024-10-28",93.05,94.4865,93.0402,94.0077,8146400.0],["2024-10-29",94.0663,94.4181,93.4995,93.9393,6834400.0],["2024-10-30",93.5191,94.5061,92.7764,92.9132,7718200.0],["2024-10-31",93.0989,94.4279,92.835,94.0077,8147700.0],["2024-11-01",93.5191,94.1933,92.6689,93.6266,7944900.0],["2024-11-04",93.6461,93.8318,92.8643,93.607,6088000.0],["2024-11-05",93.4213,94.467,93.0793,94.4279,6561700.0],["2024-11-06",95.9719,97.2813,95.9719,96.6364,11325100.0],["2024-11-07",96.5289,97.252,95.8937,96.6755,7805100.0],["2024-11-08",96.48,96.9979,95.3855,96.7634,7982100.0],["2024-11-11",96.7439,98.6006,96.7439,98.5615,9137900.0],["2024-11-12",98.2585,98.9817,97.2325,98.6885,9366200.0],["2024-11-13",98.4931,100.8481,98.0631,100.3791,17701300.0],["2024-11-14",107.8157,112.1936,105.9296,106.6332,47436100.0],["2024-11-15",107.7375,112.5649,107.7375,112.4574,32048000.0],["2024-11-18",110.7473,112.8092,110.3173,110.9525,14226200.0],["2024-11-19",109.4965,109.9362,108.2945,109.858,12166800.0],["2024-11-20",109.7017,111.7636,108.9297,111.6561,9319300.0],["2024-11-21",111.5486,113.6007,111.2359,112.1056,10261000.0],["2024-11-22",111.2554,113.6887,111.0111,113.0144,10098000.0],["2024-11-25",113.0437,113.9232,112.3108,113.3564,10397800.0],["2024-11-26",113.3564,113.7669,112.8092,112.819,6808100.0],["2024-11-27",112.819,115.5063,112.819,114.92,8142400.0],["2024-11-29",114.5877,115.0568,114.0698,114.793,5095200.0],["2024-12-02",115.0959,115.9265,113.8939,114.49,8390500.0],["2024-12-03",114.3336,114.5584,112.819,113.7962,9194000.0],["2024-12-04",113.3271,114.617,113.2001,114.3239,7996200.0],["2024-12-05",113.8939,114.5975,113.4151,113.8451,9823600.0],["2024-12-06",113.8939,114.5877,113.5714,114.0698,6677900.0],["2024-12-09",113.7375,114.5095,111.3141,111.9981,8666100.0],["2024-12-10",112.0372,112.3304,111.1284,112.1154,7526400.0],["2024-12-11",112.0274,112.4281,111.3825,111.9981,6426800.0],["2024-12-12",112.0861,112.389,111.5584,112.2815,5285100.0],["2024-12-13",111.7147,112.3401,110.718,110.7571,6864500.0],["2024-12-16",110.9141,110.9828,109.6676,110.0405,10528500.0],["2024-12-17",108.9805,111.9349,108.7547,110.9337,12238600.0],["2024-12-18",111.2478,113.9765,109.1866,109.2946,12292800.0],["2024-12-19",109.5988,110.8258,109.1964,109.3142,9468500.0],["2024-12-20",108.5682,110.8847,108.3915,109.962,17955300.0],["2024-12-23",109.5498,109.7853,108.2738,109.3437,6037200.0],["2024-12-24",109.1964,110.6589,109.1375,110.4822,2475000.0],["2024-12-26",110.0504,111.2282,109.7952,110.4724,4781400.0],["2024-12-27",109.7559,110.0504,108.8136,109.4909,4523800.0],["2024-12-30",108.3915,109.4811,107.8026,108.7547,5716300.0],["2024-12-31",108.7351,109.5301,108.6271,109.2946,4757500.0],["2025-01-02",109.6381,110.1289,108.1363,108.7744,5688100.0],["2025-01-03",109.3142,109.4811,108.1462,109.1081,5393100.0],["2025-01-06",109.4124,110.7669,108.8234,109.0001,6274400.0],["2025-01-07",110.0798,111.6405,109.2357,109.3338,7878800.0],["2025-01-08",108.951,109.059,106.6346,107.7339,7805300.0],["2025-01-10",107.9695,108.4995,105.6334,106.6444,8835500.0],["2025-01-13",105.9377,106.6051,104.75,106.0849,6690200.0],["2025-01-14",106.6739,106.9487,105.6236,106.1242,5501600.0],["2025-01-15",107.1548,107.5769,105.9966,106.1831,6296900.0],["2025-01-16",106.2911,106.5953,104.2004,104.4948,7872800.0],["2025-01-17",104.858,105.7512,104.5734,105.0445,7144300.0],["2025-01-21",105.123,107.4296,104.8286,106.6935,8643700.0],["2025-01-22",107.5278,107.5278,106.2322,106.8015,8781700.0],["2025-01-23",106.4972,109.0197,106.4874,108.9903,7608300.0],["2025-01-24",109.1081,111.2969,108.5879,110.0896,8304500.0],["2025-01-27",109.6185,111.9742,109.4025,111.2478,10176900.0],["2025-01-28",110.7669,110.8748,109.5007,110.07,6516800.0],["2025-01-29",111.4049,112.2686,110.6785,111.1006,7607100.0],["2025-01-30",111.984,113.0539,111.0319,111.3362,6236200.0],["2025-01-31",111.2086,111.9055,110.6785,110.973,7793400.0],["2025-02-03",109.2946,112.4846,108.8136,111.8957,8870700.0],["2025-02-04",111.6994,112.5435,110.4332,111.2086,13521100.0],["2025-02-05",113.5643,116.4009,108.1952,108.4995,23310000.0],["2025-02-06",109.8148,110.6,107.1352,110.0209,12470800.0],["2025-02-07",109.5498,110.4724,108.7645,108.8136,8669300.0],["2025-02-10",109.0884,109.324,106.6837,107.2628,8239500.0],["2025-02-11",106.3794,107.037,105.7021,107.0076,7456700.0],["2025-02-12",106.2518,107.5082,105.761,107.2137,6521200.0],["2025-02-13",106.9094,107.7339,106.5561,107.5671,6553200.0],["2025-02-14",107.8321,108.4701,107.5671,108.3425,5964500.0],["2025-02-18",107.7535,107.891,106.7033,107.5376,8362900.0],["2025-02-19",107.1254,109.697,107.1254,109.2946,8452100.0],["2025-02-20",109.1866,109.4614,107.3609,108.5093,5970100.0],["2025-02-21",108.951,109.697,105.9279,106.6542,9082100.0],["2025-02-24",106.8309,109.5007,106.6444,109.1473,7093300.0],["2025-02-25",109.3731,109.8344,107.0567,108.4897,7289000.0],["2025-02-26",108.0284,111.1595,108.0284,109.7657,7831600.0],["2025-02-27",110.2467,111.0319,109.0099,109.2553,7854700.0],["2025-02-28",109.4025,111.8858,108.951,111.6993,14609400.0],["2025-03-03",111.9644,113.417,109.9326,110.708,7884700.0],["2025-03-04",109.6381,110.178,106.2714,106.9978,12658000.0],["2025-03-05",107.3217,108.8921,106.2223,107.2922,9956100.0],["2025-03-06",106.3794,106.8211,103.0814,103.4838,11618800.0],["2025-03-07",103.0618,103.8176,101.403,103.5624,12715900.0],["2025-03-10",102.5023,102.8655,100.2251,101.1772,10947100.0],["2025-03-11",97.948,99.1749,95.6512,96.0928,16906000.0],["2025-03-12",96.8584,97.6535,94.6009,96.937,11891800.0],["2025-03-13",95.9652,96.829,94.1592,95.0819,11059500.0],["2025-03-14",95.6413,97.2707,95.6217,96.8192,10199800.0],["2025-03-17",96.9173,98.2719,96.8388,97.5259,8332100.0],["2025-03-18",97.4376,97.8891,96.6621,97.5161,6727000.0],["2025-03-19",97.8204,99.0964,97.6339,98.4387,8614600.0],["2025-03-20",97.732,98.2032,96.8192,97.0351,7836500.0],["2025-03-21",96.564,98.0461,95.9456,97.6241,15089900.0],["2025-03-24",98.37,98.586,97.0351,98.3308,8224400.0],["2025-03-25",98.7921,99.8816,98.5565,99.7344,7365200.0],["2025-03-26",99.8227,100.3822,98.4093,98.9197,6314000.0],["2025-03-27",98.851,99.1651,97.7418,98.5958,6598800.0],["2025-03-28",98.2032,98.5369,95.9358,96.2597,7679700.0],["2025-03-31",95.0426,97.0253,93.9335,96.8781,10554000.0],["2025-04-01",96.5051,96.7701,95.0524,95.8769,8762700.0],["2025-04-02",94.8365,96.4953,94.6696,96.0732,7959900.0],["2025-04-03",92.7654,93.0304,86.9743,87.2001,19353400.0],["2025-04-04",84.4125,85.9241,81.5464,81.9881,22580900.0],["2025-04-07",79.495,85.0309,78.6214,81.7624,20456000.0],["2025-04-08",84.3634,85.345,79.3576,80.2115,14845600.0],["2025-04-09",79.7895,90.5471,79.6913,89.7521,24970900.0],["2025-04-10",87.2786,87.367,81.5366,83.6567,16377000.0],["2025-04-11",83.5389,84.0886,81.8114,83.323,10204400.0],["2025-04-14",84.2457,84.8542,82.4789,83.0973,10841300.0],["2025-04-15",83.1856,84.3929,82.9598,83.4408,7840500.0],["2025-04-16",82.7243,83.2347,80.4962,81.2421,10144300.0],["2025-04-17",81.8311,84.1966,81.8212,83.2445,14810900.0],["2025-04-21",83.3426,83.6567,81.4483,82.4494,14166800.0],["2025-04-22",83.4408,84.9622,83.0384,84.5008,9578500.0],["2025-04-23",87.3866,88.2111,85.4235,85.6787,12089100.0],["2025-04-24",85.8357,88.5742,85.1683,88.3485,10310000.0],["2025-04-25",88.4074,88.6724,87.4258,88.6135,7749600.0],["2025-04-28",88.7804,89.6834,87.9853,88.4957,8491800.0],["2025-04-29",88.1718,89.968,88.1031,89.4871,6359900.0],["2025-04-30",88.2307,89.5067,86.9253,89.2711,8474800.0],["2025-05-01",89.5852,89.919,88.692,89.1337,7790600.0],["2025-05-02",90.1447,91.4698,90.1447,90.7827,7594000.0],["2025-05-05",88.0442,91.3618,87.9559,90.4097,10231000.0],["2025-05-06",89.5165,91.0281,89.3202,90.4686,11839400.0],["2025-05-07",100.5294,101.403,98.2915,100.2055,36155300.0],["2025-05-08",102.0508,104.2298,101.9428,103.1796,19265400.0],["2025-05-09",103.317,104.2298,102.8262,103.9844,10438200.0],["2025-05-12",107.8419,108.8921,106.6542,108.4504,18366600.0],["2025-05-13",108.2149,110.1289,108.1167,109.324,14076700.0],["2025-05-14",109.324,111.3166,108.7842,110.8552,15352200.0],["2025-05-15",110.1583,110.7669,109.5203,110.1485,8322400.0],["2025-05-16",109.854,111.346,109.3633,111.3264,10961000.0],["2025-05-19",110.0504,110.9043,109.8344,110.5804,7209700.0],["2025-05-20",110.3645,111.3067,109.7461,110.2859,6433300.0],["2025-05-21",109.6283,110.4135,108.0971,108.421,10150600.0],["2025-05-22",107.9499,109.7363,107.9499,109.0786,7903700.0],["2025-05-23",107.5769,108.313,106.772,107.6947,8086100.0],["2025-05-27",108.9805,110.8061,108.1167,110.2859,10201100.0],["2025-05-28",110.1289,110.3939,109.1179,109.4614,5787900.0],["2025-05-29",109.9424,110.1878,108.4799,109.9522,9682100.0],["2025-05-30",109.9424,111.2576,109.3142,110.9534,12881100.0],["2025-06-02",110.6,111.503,110.178,110.865,7546800.0],["2025-06-03",110.6491,112.5729,110.443,111.503,9738800.0],["2025-06-04",111.7582,111.9447,110.8945,111.3951,5614900.0],["2025-06-05",111.6306,112.2294,109.7755,110.4528,8547200.0],["2025-06-06",111.2675,112.1116,111.1202,111.7975,5790700.0],["2025-06-09",111.876,113.9667,111.876,113.525,7960400.0],["2025-06-10",113.3974,118.2757,113.3974,116.5383,18948400.0],["2025-06-11",116.1948,117.3432,115.4783,117.3138,10439200.0],["2025-06-12",116.6758,117.1862,115.4881,116.4206,7980300.0],["2025-06-13",115.1446,116.1359,115.1347,115.7629,13204900.0],["2025-06-16",115.8414,118.1186,115.6942,117.2745,9592100.0],["2025-06-17",116.7935,117.1273,115.4783,115.9494,9241200.0],["2025-06-18",115.704,116.558,114.6832,115.6844,8181200.0],["2025-06-20",116.0672,116.8524,114.7421,115.4586,17180400.0],["2025-06-23",114.5066,115.812,112.8968,115.5764,8348000.0],["2025-06-24",116.0693,117.3803,116.0693,116.9565,8350200.0],["2025-06-25",117.0747,118.0112,116.9367,117.7155,6976300.0],["2025-06-26",118.2675,119.9333,117.9717,119.7263,10439600.0],["2025-06-27",120.1108,121.1852,119.7461,120.5938,13435600.0],["2025-06-30",122.5357,122.9102,121.4218,122.2399,13456200.0],["2025-07-01",121.7372,121.9935,120.7022,121.7274,9815700.0],["2025-07-02",121.5598,121.9344,120.7811,121.2246,7317100.0],["2025-07-03",121.3134,122.4667,121.1458,122.2301,4252300.0],["2025-07-07",121.4514,122.8314,120.8304,121.4021,7023500.0],["2025-07-08",121.4612,121.9442,120.0812,120.0812,6622900.0],["2025-07-09",120.1009,120.6036,118.8885,118.8885,6724900.0],["2025-07-10",118.8983,120.2093,118.8983,119.8249,6888700.0],["2025-07-11",118.918,119.4996,118.021,118.159,6112400.0],["2025-07-14",118.0703,118.78,117.8929,118.2576,6853300.0],["2025-07-15",118.5139,118.5139,117.1832,117.2817,7943600.0],["2025-07-16",117.6563,118.849,117.1832,118.1097,6747500.0],["2025-07-17",118.0407,120.6431,118.0407,120.4656,9933700.0],["2025-07-18",120.2291,120.4164,118.573,119.6869,9486800.0],["2025-07-21",119.3419,120.2291,119.056,119.1152,6392500.0],["2025-07-22",119.0265,119.6968,118.8392,119.332,5614500.0],["2025-07-23",119.7855,121.4218,119.7658,121.1852,8258900.0],["2025-07-24",121.0965,121.6387,120.0713,120.2093,6702200.0],["2025-07-25",120.5149,120.7022,119.1448,119.7362,5656600.0],["2025-07-28",119.3025,119.6672,118.1787,118.6519,6042200.0],["2025-07-29",118.8589,119.0856,117.6563,118.1985,6283700.0],["2025-07-30",118.2379,118.78,117.4789,117.8337,5281500.0],["2025-07-31",117.7549,118.1985,116.8874,117.4099,7235000.0],["2025-08-01",115.9116,116.2073,113.9204,114.9258,8637800.0],["2025-08-04",116.0496,117.814,116.0496,117.6465,8845000.0],["2025-08-05",117.5479,117.8633,115.6553,116.6312,15365700.0],["2025-08-06",114.1274,114.4626,110.5985,113.5261,22153700.0],["2025-08-07",114.0978,114.7386,110.2239,111.2688,15484400.0],["2025-08-08",111.6828,112.6587,110.4211,110.8252,9491000.0],["2025-08-11",111.2984,111.535,109.9479,110.9435,8532600.0],["2025-08-12",111.6927,112.7671,110.8844,112.0968,7274000.0],["2025-08-13",112.5995,115.5567,112.5207,114.9751,9025700.0],["2025-08-14",113.8317,115.0441,112.984,114.6498,6800900.0],["2025-08-15",114.9061,115.1723,113.5458,113.743,6768600.0],["2025-08-18",113.5458,115.3399,113.5163,114.8864,5798400.0],["2025-08-19",114.8371,115.3201,114.0683,114.6104,5914000.0],["2025-08-20",114.4231,116.2073,114.3443,115.3694,7046700.0],["2025-08-21",114.9061,114.9949,113.881,114.5513,6337100.0],["2025-08-22",115.9116,118.0703,115.4581,117.1635,7161700.0],["2025-08-25",116.7987,117.3507,116.02,116.0299,5424900.0],["2025-08-26",115.7539,116.6903,115.4877,115.9707,5787400.0],["2025-08-27",115.8524,116.7692,115.6159,116.4044,4378000.0],["2025-08-28",116.4143,116.6805,114.9456,115.9609,5687700.0],["2025-08-29",115.7144,116.9565,115.5764,116.6903,5212600.0],["2025-09-02",115.3497,116.5917,114.3443,116.5819,6015900.0],["2025-09-03",116.1482,116.9269,114.6893,115.7046,6288700.0],["2025-09-04",115.4089,117.9717,115.0934,117.1142,6949300.0],["2025-09-05",117.2127,118.0703,116.02,116.227,6669100.0],["2025-09-08",116.2763,117.1832,115.0737,117.1437,6450700.0],["2025-09-09",116.8382,117.3507,115.5469,115.6947,5444300.0],["2025-09-10",115.1821,115.8327,112.8657,114.1373,7484900.0],["2025-09-11",113.8021,115.4976,112.9938,115.4089,8399100.0],["2025-09-12",114.6006,115.3399,113.4571,114.3048,7640900.0],["2025-09-15",114.4527,115.0836,113.3586,113.9697,7150900.0],["2025-09-16",113.8021,114.1964,113.0727,113.5853,6844900.0],["2025-09-17",113.5951,114.9949,113.5754,114.4428,7333900.0],["2025-09-18",113.6838,114.1274,112.4221,113.2205,9460500.0],["2025-09-19",112.9643,112.9643,110.3324,112.1362,23398400.0],["2025-09-22",110.1648,112.0081,109.9282,110.9534,15479800.0],["2025-09-23",111.1111,111.9983,110.0071,110.6478,13145000.0],["2025-09-24",110.8055,112.5207,110.5985,111.811,8755200.0],["2025-09-25",111.1012,112.4221,111.0421,111.3772,6365500.0],["2025-09-26",111.5152,111.949,111.1505,111.8504,6145700.0],["2025-09-29",111.8504,113.3684,111.7124,113.1417,9304100.0],["2025-09-30",112.8953,113.2403,111.7222,112.8657,9303700.0],["2025-10-01",112.4517,114.4034,111.1801,111.3378,9736300.0],["2025-10-02",111.3674,111.5547,109.1988,110.5394,8695100.0],["2025-10-03",110.4408,111.949,109.9676,110.8647,7148400.0],["2025-10-06",111.0815,111.4955,109.8592,111.1407,6141200.0],["2025-10-07",111.0224,111.7814,110.2042,110.9238,5409800.0],["2025-10-08",111.1998,111.5842,110.0564,110.2929,7074400.0],["2025-10-09",110.2239,111.3871,109.2973,109.4058,6502400.0],["2025-10-10",109.9381,111.0717,107.5526,107.6315,9635200.0],["2025-10-13",108.8144,109.3762,107.8188,108.6961,7435100.0],["2025-10-14",108.0849,110.2436,107.6413,109.5832,7898000.0],["2025-10-15",109.8789,111.0717,109.5536,110.1155,7012600.0],["2025-10-16",110.1944,110.4901,106.9612,108.3116,7531200.0],["2025-10-17",108.1736,109.8691,107.8779,109.0903,10090500.0],["2025-10-20",109.4452,110.6478,109.0213,110.3619,8047500.0],["2025-10-21",110.6478,112.9051,110.4408,112.6685,8163200.0],["2025-10-22",112.3728,112.6488,111.3674,111.466,7569200.0],["2025-10-23",111.5547,112.2052,110.3028,111.4167,6945400.0],["2025-10-24",111.6138,112.0278,109.9972,110.0859,6235200.0],["2025-10-27",110.3422,110.9928,109.7212,110.7365,6029600.0],["2025-10-28",110.3127,110.8745,109.8691,110.0564,6839400.0],["2025-10-29",109.5931,109.9381,108.4398,108.6665,7097100.0],["2025-10-30",108.5581,111.9588,107.9863,110.2437,8311300.0],["2025-10-31",109.9874,111.4857,108.9524,111.0125,8700600.0],["2025-11-03",110.9435,111.1998,109.4452,110.5197,8542300.0],["2025-11-04",109.3861,110.1944,109.0608,109.8789,7950100.0],["2025-11-05",109.7606,110.3718,109.0213,109.7705,5746000.0],["2025-11-06",109.5832,110.1155,107.6216,108.9129,10291800.0],["2025-11-07",108.6862,109.8395,108.4693,109.1594,8782100.0],["2025-11-10",109.5635,111.1801,109.4452,110.6379,9158700.0],["2025-11-11",111.0421,113.329,110.8154,113.2107,9713300.0],["2025-11-12",112.9347,115.4187,112.7573,114.985,15248700.0],["2025-11-13",107.3358,107.799,103.4126,106.074,44045400.0],["2025-11-14",105.9853,107.178,103.797,104.2899,16691400.0],["2025-11-17",104.2406,106.1332,103.6196,104.1814,12296400.0],["2025-11-18",103.5999,105.5516,103.5013,104.763,11796200.0],["2025-11-19",104.5659,106.0543,102.5944,103.176,12790000.0],["2025-11-20",103.866,104.2899,101.037,101.2341,12609900.0],["2025-11-21",102.003,103.2844,101.2243,102.7916,10785400.0],["2025-11-24",102.6043,102.8507,100.4357,100.485,15024800.0],["2025-11-25",101.0271,102.4367,100.5441,101.8354,10574500.0],["2025-11-26",101.8453,102.762,101.4115,101.9537,10130200.0],["2025-11-28",101.8256,103.245,101.7664,102.9789,6525500.0],["2025-12-01",103.4224,105.3052,102.9789,105.246,12628900.0],["2025-12-02",105.0094,105.0489,103.3239,103.3337,8548200.0],["2025-12-03",103.4027,104.3392,102.9789,104.2307,10177800.0],["2025-12-04",104.3293,104.7039,103.0183,103.9646,11471400.0],["2025-12-05",103.6787,104.6546,103.0676,103.797,10680100.0],["2025-12-08",103.797,106.5078,103.3337,106.0937,13727700.0],["2025-12-09",106.0543,106.212,105.0292,105.4924,8549400.0],["2025-12-10",105.591,108.1046,105.0587,107.2766,11237900.0],["2025-12-11",107.6413,109.9676,107.5526,109.8691,13281400.0],["2025-12-12",110.1352,111.7222,109.5635,110.0071,13059100.0],["2025-12-15",109.8582,110.7018,107.7246,109.6498,14318000.0],["2025-12-16",110.3743,111.9919,110.017,110.7712,15580200.0],["2025-12-17",110.2155,111.2773,109.62,109.7887,12142500.0],["2025-12-18",109.6895,111.9423,109.5803,111.0193,12913900.0],["2025-12-19",111.4659,112.6171,110.0765,110.3941,21138400.0],["2025-12-22",110.5628,111.9422,110.3048,111.5254,8803300.0],["2025-12-23",111.4361,112.4484,111.188,112.3591,7634500.0],["2025-12-24",112.0812,113.6591,111.9422,113.6095,4606700.0],["2025-12-26",113.282,113.8675,112.4087,112.6965,5428900.0],["2025-12-29",112.4583,113.6194,112.4484,113.3217,7966000.0],["2025-12-30",113.2324,114.4034,113.2324,113.9171,6883900.0],["2025-12-31",113.8973,114.0164,112.6865,112.9049,6608000.0],["2026-01-02",112.5774,112.5774,110.7712,110.9995,8906200.0],["2026-01-05",110.5727,115.1477,110.533,113.2026,12029000.0],["2026-01-06",112.9247,113.8873,112.2499,113.6988,7388300.0],["2026-01-07",113.5896,114.0957,111.6545,112.0514,8296300.0],["2026-01-08",111.6942,114.1156,111.6942,113.3018,9778200.0],["2026-01-09",113.4408,115.0981,113.0339,114.9988,8935200.0],["2026-01-12",113.7583,114.066,111.6942,111.9621,10833800.0],["2026-01-13",111.9819,112.3591,110.7613,112.1209,8945700.0],["2026-01-14",111.9522,112.7262,111.4064,112.6667,8950900.0],["2026-01-15",112.8453,113.2423,111.317,112.5476,7958500.0],["2026-01-16",112.3392,112.9843,110.275,110.3544,12049600.0],["2026-01-20",108.8261,110.2453,107.9727,109.501,9818200.0],["2026-01-21",109.7292,112.3888,109.6597,112.3293,10041400.0],["2026-01-22",112.3094,113.4209,111.317,112.3491,12437700.0],["2026-01-23",111.8331,112.0911,109.7094,110.1361,10819800.0],["2026-01-26",110.8308,111.5552,110.2849,110.4636,8859800.0],["2026-01-27",110.6521,110.9499,109.1933,109.7689,8956900.0],["2026-01-28",109.4414,110.5827,108.1711,108.7269,9016600.0],["2026-01-29",108.7964,110.8208,107.933,110.7315,11079000.0],["2026-01-30",110.5132,112.0911,110.146,111.9423,17895200.0],["2026-02-02",103.2191,107.7841,102.9611,103.6557,37778500.0],["2026-02-03",103.9832,104.1916,101.5618,103.4275,24827100.0],["2026-02-04",103.4076,107.7742,102.842,106.236,19070400.0],["2026-02-05",106.236,107.5062,104.013,104.1718,11859500.0],["2026-02-06",105.323,108.1314,104.5687,107.8734,12105600.0],["2026-02-09",107.8635,108.0918,105.9581,106.3154,10515400.0],["2026-02-10",106.7818,110.2651,106.7818,109.1238,9815500.0],["2026-02-11",108.1017,109.0345,106.9803,107.2978,9374900.0],["2026-02-12",107.1093,107.3375,100.2518,101.6015,25319600.0],["2026-02-13",100.6289,104.7176,100.4305,104.6481,12845300.0],["2026-02-17",105.7596,106.4642,103.5764,104.6382,10467400.0],["2026-02-18",105.1543,106.9108,105.0054,106.2856,8791600.0],["2026-02-19",106.2955,106.9505,104.6481,105.194,7492900.0],["2026-02-20",104.8069,105.3924,103.8542,104.7772,9043600.0],["2026-02-23",104.1817,104.3901,102.1771,103.6161,10626500.0],["2026-02-24",103.6557,106.4146,103.1893,105.2436,13594800.0],["2026-02-25",105.194,105.9085,103.7153,104.2512,8556500.0],["2026-02-26",104.668,105.9581,104.5191,104.7474,9578500.0],["2026-02-27",103.9832,105.5314,103.1397,105.2337,13954000.0],["2026-03-02",103.8145,103.8145,102.0778,103.5367,14178600.0],["2026-03-03",102.058,103.5168,101.3732,102.5145,13608400.0],["2026-03-04",102.3855,103.0504,101.8595,102.2565,9672300.0],["2026-03-05",102.316,103.755,100.8175,101.6313,11751500.0],["2026-03-06",100.619,101.0358,99.19,100.7679,10448600.0],["2026-03-09",99.7854,101.0954,97.7014,100.887,11715100.0],["2026-03-10",100.9763,101.4625,99.4778,100.5495,7833100.0],["2026-03-11",100.6289,101.1152,99.6365,100.1228,8152800.0],["2026-03-12",99.3388,100.1129,98.6144,98.6739,10309400.0],["2026-03-13",99.0709,100.0037,98.406,98.535,9551500.0],["2026-03-16",98.7136,98.9319,97.7113,97.9098,11578500.0],["2026-03-17",98.4159,99.9442,98.267,99.5373,11785600.0],["2026-03-18",99.0808,100.2518,98.2472,98.664,12615100.0],["2026-03-19",98.277,100.0137,97.6914,98.4457,14793800.0],["2026-03-20",98.2571,99.2694,97.6418,98.7533,27544200.0],["2026-03-23",99.4579,99.835,97.1159,97.2052,11373000.0],["2026-03-24",96.9968,97.3044,95.5181,95.657,9155700.0],["2026-03-25",96.0838,96.441,94.3371,95.2204,8467500.0],["2026-03-26",94.3967,95.667,93.8707,94.0295,8548800.0],["2026-03-27",93.4738,93.4738,91.489,91.7172,12475900.0],["2026-03-30",92.1836,94.4662,92.1836,93.6028,10592600.0],["2026-03-31",94.615,96.1532,93.4738,95.6471,11180200.0],["2026-04-01",96.5204,97.6121,95.7563,95.8257,8518600.0],["2026-04-02",95.27,96.4311,94.3669,95.8754,6379100.0],["2026-04-06",95.7662,96.4212,95.3891,95.5479,5882200.0],["2026-04-07",95.0715,96.054,94.6051,95.0517,7913000.0],["2026-04-08",97.354,98.4357,96.9472,98.4258,10821000.0],["2026-04-09",97.9098,99.4678,96.9372,99.0312,8918300.0],["2026-04-10",99.0808,99.3984,98.0686,98.4159,6359600.0],["2026-04-13",97.7808,100.4999,97.7808,100.4106,6790300.0],["2026-04-14",100.5694,102.316,100.1327,101.8099,9997400.0],["2026-04-15",101.8198,102.5939,101.016,102.2565,7035300.0],["2026-04-16",102.8321,103.7351,101.9984,103.1099,8145900.0],["2026-04-17",103.8939,105.5214,103.8939,105.4818,10506200.0],["2026-04-20",105.1046,106.2955,105.1046,105.4917,6423400.0],["2026-04-21",105.3825,106.0673,103.1794,103.497,7784500.0],["2026-04-22",104.2313,105.4718,103.4374,104.0229,6886600.0],["2026-04-23",104.142,104.4,101.7702,102.8618,6147000.0],["2026-04-24",102.8122,102.8519,101.1946,101.8198,5974500.0],["2026-04-27",101.8397,103.0206,101.2839,101.5717,6524300.0],["2026-04-28",101.8794,102.5046,99.8449,100.6984,6409300.0],["2026-04-29",100.1724,100.7083,99.835,100.5297,5533700.0],["2026-04-30",100.1427,103.3283,99.6564,102.9611,9203500.0],["2026-05-01",103.6061,104.0329,102.187,102.2962,5956900.0],["2026-05-04",101.9587,102.2664,100.4999,100.5396,8400100.0],["2026-05-05",100.7579,100.9564,99.2991,99.7159,14314700.0],["2026-05-06",105.71,108.3101,104.5092,107.2383,23219500.0],["2026-05-07",108.2208,109.6399,106.2757,107.8337,14309200.0],["2026-05-08",108.2009,108.3795,106.7222,107.1986,8370000.0],["2026-05-11",107.1787,107.5658,103.5863,103.9237,10562300.0],["2026-05-12",104.1916,105.4619,103.4275,105.3527,8178500.0],["2026-05-13",104.5489,105.0749,103.0702,104.1023,7605900.0],["2026-05-14",104.7375,105.4817,104.0527,104.6184,6144600.0],["2026-05-15",104.2313,104.6184,101.5221,101.9389,9258600.0],["2026-05-18",101.9091,103.9038,101.7702,103.1199,9037200.0],["2026-05-19",102.9214,103.1397,101.1946,101.5122,7032600.0],["2026-05-20",102.1275,104.0626,100.8274,103.2886,7941400.0],["2026-05-21",102.8221,103.8245,101.8099,102.7924,8611200.0],["2026-05-22",103.2489,103.7054,102.1969,102.2168,5693300.0],["2026-05-26",102.316,103.0107,101.5717,102.4946,6714400.0],["2026-05-27",102.5145,104.4497,102.4748,103.3878,7360100.0],["2026-05-28",103.0206,103.6161,102.316,102.9412,6511100.0],["2026-05-29",102.842,102.971,101.0557,101.0557,13340300.0],["2026-06-01",100.887,102.2267,99.5373,102.0679,8219000.0],["2026-06-02",101.5717,101.7106,99.3289,100.6389,8397400.0],["2026-06-03",99.6762,100.4999,98.4953,98.6342,7471600.0],["2026-06-04",99.7755,100.6984,98.2571,98.5846,9568000.0],["2026-06-05",98.922,99.4381,98.3365,98.9518,9501600.0],["2026-06-08",98.7632,99.0808,97.6617,98.1182,7559200.0],["2026-06-09",98.2968,99.3289,97.7609,98.5747,8616300.0],["2026-06-10",98.7335,99.0014,97.2052,97.8602,7041400.0],["2026-06-11",98.0785,99.974,97.354,99.577,9264400.0],["2026-06-12",100.2915,100.9961,98.7831,99.2793,8257200.0],["2026-06-15",100.1129,101.6213,99.8251,100.9167,10265100.0],["2026-06-16",100.6587,101.1549,99.2892,100.5098,10694600.0],["2026-06-17",99.9045,101.5816,99.6762,100.093,11168700.0],["2026-06-18",101.0259,103.4275,100.0335,103.1,22943600.0],["2026-06-22",102.6237,103.5168,100.7381,101.671,17396300.0],["2026-06-23",101.2442,103.2489,101.0259,102.7427,14457400.0],["2026-06-24",102.316,103.7351,100.2717,100.3511,12215500.0],["2026-06-25",100.3411,100.8076,97.2449,97.3044,12054400.0],["2026-06-26",97.3044,98.6938,97.1555,98.0388,13921400.0],["2026-06-29",98.9518,99.2793,97.751,97.88,10418100.0],["2026-06-30",97.41,97.6,95.99,96.25,12717800.0],["2026-07-01",96.55,97.76,95.65,95.71,11590400.0],["2026-07-02",96.4,99.52,95.77,99.5,11297800.0],["2026-07-06",98.85,99.44,97.015,97.41,10171876.091503],["2026-07-07",98.14,99.035,96.92,97.48,9935617.129433],["2026-07-08",97.3,97.655,96.64,96.7,8868554.736255],["2026-07-09",96.34,96.55,94.78,96.17,11451655.497647],["2026-07-10",96.89,97.05,95.52,95.62,10678886.37006],["2026-07-13",96.1,97.54,95.825,96,9284750.534663],["2026-07-14",95.51,96.685,95.13,95.87,7644857.469295],["2026-07-15",96.1,97.9,96.1,97.15,10213139.025016],["2026-07-16",97.275,99.845,97.275,99.71,7364623.644374],["2026-07-17",99.005,99.79,97.05,97.67,10490115.783442],["2026-07-20",97.85,98.385,96,96.41,9854180.551641],["2026-07-21",96,96.885,95.84,96.14,9740396.110643],["2026-07-22",97.12,97.3,95.645,95.87,9115032.466518],["2026-07-23",94.81,94.82,92.49,92.83,13489945.985049],["2026-07-24",93.26,96.29,93,94.85,12111066.122799],["2026-07-27",95.514,97.19,95.514,96.65,10592710.23219],["2026-07-28",97,99.23,96.97,98.89,11327012.85349],["2026-07-29",98.34,99.41,97.992,98.48,11058021.296019],["2026-07-30",97.405,97.48,94.46,96.16,21433187.523806],["2026-07-31",96.075,96.59,95.6,96.19,11179331.440343],["2026-08-03",97.62,99.05,97.21,98.14,11778313.291598],["2026-08-04",97.87,98.57,97.38,98.18,16454570.510435],["2026-08-05",101.99,103.21,99.685,101.76,20813611.24123],["2026-08-06",102.54,104.73,102.515,104.68,13711714.406589],["2026-08-07",104.42,105.25,103.7,104.91,10927193.842456],["2026-08-10",104.61,104.8,102.84,102.9764,3830724.168531],["2026-08-11",102.95,104.085,102.79,103.53,6781223.341332],["2026-08-12",103.29,103.68,102.025,103.22,6712749.436215],["2026-08-13",103.8,104.94,103.46,104.8,7098402.091585],["2026-08-14",104.99,107.11,104.91,106.85,8172211.356285]]}