{"t":"F","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.2052,0.2076,0.2052,0.2056,1091238.0],["1972-06-02",0.2056,0.2076,0.2045,0.2052,1174468.0],["1972-06-05",0.2052,0.2072,0.2045,0.2052,5209582.0],["1972-06-06",0.2052,0.206,0.2022,0.2029,1424158.0],["1972-06-07",0.2029,0.2041,0.2018,0.2018,675088.0],["1972-06-08",0.2018,0.2033,0.2002,0.2002,1038834.0],["1972-06-09",0.2002,0.2006,0.1952,0.1991,6590583.0],["1972-06-12",0.1991,0.2014,0.1975,0.1991,1430323.0],["1972-06-13",0.1991,0.201,0.1991,0.2006,934026.0],["1972-06-14",0.2014,0.2056,0.2014,0.2037,2940794.0],["1972-06-15",0.2037,0.2056,0.2025,0.2029,1464232.0],["1972-06-16",0.2029,0.2037,0.2006,0.2037,752153.0],["1972-06-19",0.2037,0.2049,0.2018,0.2025,530206.0],["1972-06-20",0.2025,0.2045,0.2025,0.2033,897034.0],["1972-06-21",0.2033,0.2037,0.2014,0.2014,1612196.0],["1972-06-22",0.201,0.201,0.1983,0.2002,1282359.0],["1972-06-23",0.1998,0.1998,0.1979,0.1998,1276193.0],["1972-06-26",0.1998,0.1998,0.1983,0.1991,622684.0],["1972-06-27",0.1991,0.2006,0.1991,0.2006,878539.0],["1972-06-28",0.2006,0.2018,0.1998,0.2002,906282.0],["1972-06-29",0.2002,0.201,0.1994,0.1994,450059.0],["1972-06-30",0.1983,0.1983,0.196,0.1979,826135.0],["1972-07-03",0.1979,0.1979,0.196,0.1971,440811.0],["1972-07-05",0.1971,0.1975,0.194,0.196,1396415.0],["1972-07-06",0.1967,0.2002,0.1967,0.1983,1174468.0],["1972-07-07",0.1983,0.1994,0.196,0.1975,1353258.0],["1972-07-10",0.1975,0.1979,0.1952,0.1952,527123.0],["1972-07-11",0.1952,0.1967,0.194,0.194,548702.0],["1972-07-12",0.194,0.1967,0.1925,0.1925,1803317.0],["1972-07-13",0.1925,0.1929,0.1901,0.1925,681253.0],["1972-07-14",0.1925,0.1936,0.1917,0.1921,943273.0],["1972-07-17",0.1921,0.1936,0.1913,0.1921,585693.0],["1972-07-18",0.1921,0.1944,0.189,0.194,1340928.0],["1972-07-19",0.194,0.1983,0.1936,0.1952,1710839.0],["1972-07-20",0.1952,0.196,0.1925,0.1925,493215.0],["1972-07-21",0.1925,0.196,0.1925,0.1952,604188.0],["1972-07-24",0.1967,0.2018,0.1967,0.2006,1458066.0],["1972-07-25",0.2027,0.2031,0.2011,0.2019,1553627.0],["1972-07-26",0.2019,0.2019,0.2008,0.2011,431563.0],["1972-07-27",0.2011,0.2015,0.2004,0.2004,1109733.0],["1972-07-28",0.2011,0.2039,0.2011,0.2023,1815647.0],["1972-07-31",0.2023,0.2039,0.2015,0.2023,1260780.0],["1972-08-01",0.2023,0.2027,0.2004,0.2023,1427240.0],["1972-08-02",0.2023,0.2051,0.2023,0.2051,2142402.0],["1972-08-03",0.2062,0.2105,0.2062,0.2086,4334125.0],["1972-08-04",0.2086,0.2094,0.2086,0.2094,1189881.0],["1972-08-07",0.2094,0.2105,0.2094,0.2098,1932786.0],["1972-08-08",0.2098,0.2098,0.2082,0.209,949439.0],["1972-08-09",0.209,0.2094,0.2047,0.2058,2823655.0],["1972-08-10",0.2058,0.2062,0.2047,0.2062,1205294.0],["1972-08-11",0.2066,0.2082,0.2066,0.2078,1285441.0],["1972-08-14",0.2086,0.2101,0.2086,0.209,1889629.0],["1972-08-15",0.209,0.2094,0.2058,0.2074,1128229.0],["1972-08-16",0.2066,0.2066,0.2019,0.2019,1140559.0],["1972-08-17",0.2019,0.2055,0.2019,0.2055,2133154.0],["1972-08-18",0.2055,0.2062,0.2051,0.2055,974099.0],["1972-08-21",0.2055,0.2062,0.2039,0.2062,1008008.0],["1972-08-22",0.2078,0.2101,0.2078,0.2094,1704674.0],["1972-08-23",0.2098,0.218,0.2098,0.2176,3171988.0],["1972-08-24",0.2176,0.2176,0.2141,0.2145,2450661.0],["1972-08-25",0.2145,0.2148,0.2117,0.2117,1587535.0],["1972-08-28",0.2117,0.2137,0.2117,0.2117,585693.0],["1972-08-29",0.2113,0.2113,0.2055,0.2082,1957446.0],["1972-08-30",0.2082,0.2082,0.2066,0.2066,906282.0],["1972-08-31",0.2066,0.2109,0.2066,0.2109,782979.0],["1972-09-01",0.2109,0.2125,0.2105,0.2109,696666.0],["1972-09-05",0.2109,0.2117,0.2082,0.2082,391489.0],["1972-09-06",0.2082,0.2082,0.2055,0.2066,662757.0],["1972-09-07",0.207,0.2094,0.207,0.2074,739822.0],["1972-09-08",0.2074,0.2086,0.2066,0.207,742905.0],["1972-09-11",0.207,0.207,0.2062,0.2066,576445.0],["1972-09-12",0.2066,0.2066,0.2039,0.2043,1233037.0],["1972-09-13",0.2043,0.2055,0.2027,0.2055,776813.0],["1972-09-14",0.2055,0.2066,0.2043,0.2051,487050.0],["1972-09-15",0.2051,0.2062,0.2047,0.2055,496297.0],["1972-09-18",0.2051,0.2051,0.2039,0.2051,299011.0],["1972-09-19",0.2051,0.2055,0.2039,0.2043,853878.0],["1972-09-20",0.2043,0.2047,0.2015,0.2027,1646105.0],["1972-09-21",0.2019,0.2019,0.1976,0.198,1593700.0],["1972-09-22",0.198,0.1996,0.1972,0.1996,829217.0],["1972-09-25",0.1996,0.2011,0.1988,0.2,675088.0],["1972-09-26",0.2,0.2019,0.1996,0.2011,635014.0],["1972-09-27",0.2011,0.2047,0.2011,0.2043,1963612.0],["1972-09-28",0.2043,0.207,0.2027,0.207,2105411.0],["1972-09-29",0.2082,0.2098,0.2082,0.2086,1618361.0],["1972-10-02",0.2086,0.2098,0.2082,0.209,712079.0],["1972-10-03",0.209,0.209,0.2055,0.2058,835383.0],["1972-10-04",0.2058,0.2074,0.2055,0.2055,795309.0],["1972-10-05",0.2055,0.2055,0.2035,0.2043,650427.0],["1972-10-06",0.2043,0.2047,0.2008,0.2043,1103568.0],["1972-10-09",0.2043,0.2058,0.2039,0.2051,672005.0],["1972-10-10",0.2058,0.2078,0.2058,0.2066,844630.0],["1972-10-11",0.2062,0.2062,0.2047,0.2062,394572.0],["1972-10-12",0.2055,0.2055,0.2047,0.2047,403820.0],["1972-10-13",0.2047,0.2051,0.2004,0.2015,2530809.0],["1972-10-16",0.2011,0.2011,0.1996,0.2004,379159.0],["1972-10-17",0.2004,0.2004,0.1988,0.1996,1692343.0],["1972-10-18",0.1996,0.2023,0.1996,0.2004,601106.0],["1972-10-19",0.2004,0.2004,0.1988,0.1992,1208376.0],["1972-10-20",0.1996,0.2031,0.1996,0.2027,1797152.0],["1972-10-23",0.2027,0.2043,0.2027,0.2031,2509231.0],["1972-10-24",0.2035,0.2062,0.2035,0.2062,1211459.0],["1972-10-25",0.208,0.208,0.2064,0.2072,1072742.0],["1972-10-26",0.2072,0.208,0.2068,0.2076,1356341.0],["1972-10-27",0.2076,0.2096,0.2072,0.2096,1655352.0],["1972-10-30",0.2096,0.21,0.2084,0.2088,1353258.0],["1972-10-31",0.2092,0.2103,0.2092,0.2096,1565957.0],["1972-11-01",0.2107,0.2151,0.2107,0.2143,2308862.0],["1972-11-02",0.2163,0.2206,0.2163,0.2202,4608476.0],["1972-11-03",0.2218,0.2277,0.2218,0.2277,6266911.0],["1972-11-06",0.2281,0.2325,0.2281,0.2301,3689864.0],["1972-11-08",0.2301,0.2337,0.2289,0.2289,4451264.0],["1972-11-09",0.2289,0.2337,0.2262,0.2337,3307622.0],["1972-11-10",0.2337,0.2384,0.2337,0.2368,8326083.0],["1972-11-13",0.2368,0.238,0.2345,0.2345,3113419.0],["1972-11-14",0.2345,0.2384,0.2325,0.2384,2515396.0],["1972-11-15",0.2384,0.24,0.2364,0.2368,2694186.0],["1972-11-16",0.2368,0.2404,0.2345,0.2404,2863729.0],["1972-11-17",0.2404,0.2463,0.2404,0.2463,7296497.0],["1972-11-20",0.2463,0.2475,0.2444,0.2471,4953727.0],["1972-11-21",0.2471,0.2495,0.2467,0.2491,2928463.0],["1972-11-22",0.2491,0.2491,0.2467,0.2475,2290366.0],["1972-11-24",0.2475,0.2475,0.2432,0.2451,2093080.0],["1972-11-27",0.244,0.244,0.2384,0.2412,3101088.0],["1972-11-28",0.2412,0.2412,0.236,0.2372,1633774.0],["1972-11-29",0.2372,0.2376,0.2329,0.2357,3353861.0],["1972-11-30",0.2357,0.2388,0.2353,0.2384,1180633.0],["1972-12-01",0.2384,0.24,0.238,0.2396,1673848.0],["1972-12-04",0.2404,0.2432,0.2404,0.2408,1664600.0],["1972-12-05",0.2408,0.2459,0.2404,0.2459,3631294.0],["1972-12-06",0.2459,0.2467,0.2447,0.2463,2318110.0],["1972-12-07",0.2463,0.2483,0.2444,0.2479,2913050.0],["1972-12-08",0.2471,0.2471,0.2447,0.2451,2006768.0],["1972-12-11",0.2451,0.2479,0.2447,0.2475,2644865.0],["1972-12-12",0.2475,0.2475,0.2447,0.2455,3905645.0],["1972-12-13",0.2455,0.2459,0.244,0.2451,1960529.0],["1972-12-14",0.2451,0.2463,0.2444,0.2459,2410588.0],["1972-12-15",0.2459,0.2459,0.242,0.242,1874216.0],["1972-12-18",0.2388,0.2388,0.2333,0.2337,2666443.0],["1972-12-19",0.2337,0.2376,0.2329,0.2353,1202211.0],["1972-12-20",0.2353,0.2368,0.2345,0.2345,1066577.0],["1972-12-21",0.2345,0.2368,0.2341,0.2345,2416753.0],["1972-12-22",0.2349,0.2388,0.2349,0.2388,1516636.0],["1972-12-26",0.2396,0.2444,0.2396,0.2444,1966694.0],["1972-12-27",0.2444,0.2499,0.244,0.2499,2617121.0],["1972-12-29",0.2507,0.2527,0.2507,0.2519,2706516.0],["1973-01-02",0.2519,0.2523,0.2487,0.2499,1784821.0],["1973-01-03",0.2499,0.2499,0.2447,0.2471,1926620.0],["1973-01-04",0.2471,0.2538,0.2455,0.2534,4025866.0],["1973-01-05",0.2534,0.2546,0.2507,0.2534,4133757.0],["1973-01-08",0.2534,0.255,0.2515,0.255,5104774.0],["1973-01-09",0.2546,0.2546,0.2519,0.2531,1960529.0],["1973-01-10",0.2531,0.2531,0.2507,0.2511,1202211.0],["1973-01-11",0.2511,0.2606,0.2507,0.2546,6541262.0],["1973-01-12",0.2546,0.2562,0.2483,0.2487,4482090.0],["1973-01-15",0.2487,0.2538,0.2471,0.2479,3261383.0],["1973-01-16",0.2479,0.2483,0.2436,0.2455,2324275.0],["1973-01-17",0.2455,0.2479,0.2447,0.2463,1254615.0],["1973-01-18",0.2463,0.2463,0.242,0.242,2059172.0],["1973-01-19",0.242,0.2424,0.238,0.2412,3061015.0],["1973-01-22",0.2412,0.242,0.2384,0.2388,1562875.0],["1973-01-23",0.2391,0.2391,0.2351,0.2391,2808242.0],["1973-01-24",0.2391,0.2403,0.2359,0.2375,3887149.0],["1973-01-26",0.2375,0.2375,0.2347,0.2375,2250293.0],["1973-01-29",0.2375,0.2383,0.2355,0.2367,2086915.0],["1973-01-30",0.2367,0.2399,0.2363,0.2367,4044362.0],["1973-01-31",0.2367,0.2383,0.2359,0.2371,995677.0],["1973-02-01",0.2371,0.2379,0.2227,0.2251,3184318.0],["1973-02-02",0.2251,0.2283,0.2247,0.2251,4075188.0],["1973-02-05",0.2251,0.2271,0.2227,0.2235,2524643.0],["1973-02-06",0.2235,0.2247,0.2227,0.2227,2139319.0],["1973-02-07",0.2227,0.2259,0.2215,0.2215,2765086.0],["1973-02-08",0.2211,0.2211,0.2163,0.2207,4472842.0],["1973-02-09",0.2211,0.2243,0.2211,0.2235,4525246.0],["1973-02-12",0.2235,0.2251,0.2235,0.2235,964852.0],["1973-02-13",0.2267,0.2347,0.2267,0.2275,9371082.0],["1973-02-14",0.2263,0.2263,0.2219,0.2219,2626369.0],["1973-02-15",0.2219,0.2219,0.2179,0.2183,1797152.0],["1973-02-16",0.2219,0.2239,0.2219,0.2231,2040676.0],["1973-02-20",0.2231,0.2251,0.2227,0.2243,1470397.0],["1973-02-21",0.2243,0.2259,0.2215,0.2219,1661518.0],["1973-02-22",0.2219,0.2223,0.2203,0.2211,900117.0],["1973-02-23",0.2211,0.2215,0.2155,0.2155,1152890.0],["1973-02-26",0.2155,0.2159,0.2111,0.2131,2509231.0],["1973-02-27",0.2131,0.2135,0.2091,0.2095,1507388.0],["1973-02-28",0.2095,0.2123,0.2083,0.2107,2111576.0],["1973-03-01",0.2107,0.2119,0.2083,0.2087,1787904.0],["1973-03-02",0.2087,0.2127,0.2059,0.2123,1868051.0],["1973-03-05",0.2123,0.2135,0.2095,0.2099,1630692.0],["1973-03-06",0.2107,0.2127,0.2107,0.2123,2108493.0],["1973-03-07",0.2127,0.2147,0.2127,0.2143,2392092.0],["1973-03-08",0.2143,0.2151,0.2107,0.2111,727492.0],["1973-03-09",0.2111,0.2111,0.2091,0.2103,844630.0],["1973-03-12",0.2103,0.2119,0.2087,0.2087,1125146.0],["1973-03-13",0.2087,0.2091,0.2071,0.2091,1710839.0],["1973-03-14",0.2091,0.2107,0.2083,0.2083,1189881.0],["1973-03-15",0.2083,0.2087,0.2067,0.2071,1085073.0],["1973-03-16",0.2071,0.2071,0.2043,0.2059,1044999.0],["1973-03-19",0.2059,0.2059,0.1999,0.2011,1827978.0],["1973-03-20",0.2011,0.2019,0.2007,0.2015,1118981.0],["1973-03-21",0.2015,0.2031,0.1983,0.1987,1411827.0],["1973-03-22",0.1987,0.1991,0.1944,0.1964,1831060.0],["1973-03-23",0.1964,0.1979,0.192,0.1979,1766326.0],["1973-03-26",0.1979,0.1987,0.1956,0.1979,1417993.0],["1973-03-27",0.1979,0.1999,0.1972,0.1999,3467917.0],["1973-03-28",0.1999,0.2011,0.1987,0.2003,1307019.0],["1973-03-29",0.2007,0.2067,0.2007,0.2051,1883464.0],["1973-03-30",0.2051,0.2055,0.2015,0.2023,1741665.0],["1973-04-02",0.2023,0.2031,0.2015,0.2015,548702.0],["1973-04-03",0.2011,0.2011,0.1979,0.1991,1966694.0],["1973-04-04",0.1991,0.2007,0.1976,0.1983,1152890.0],["1973-04-05",0.1972,0.1972,0.1952,0.1964,712079.0],["1973-04-06",0.1972,0.1987,0.1972,0.1972,1112816.0],["1973-04-09",0.1976,0.2039,0.1976,0.2035,4186161.0],["1973-04-10",0.2035,0.2059,0.2035,0.2043,2987032.0],["1973-04-11",0.2043,0.2119,0.2043,0.2115,3273714.0],["1973-04-12",0.2107,0.2107,0.2083,0.2083,1911208.0],["1973-04-13",0.2083,0.2091,0.2055,0.2067,890869.0],["1973-04-16",0.2067,0.2067,0.2019,0.2019,1174468.0],["1973-04-17",0.2019,0.2051,0.2003,0.2051,1270028.0],["1973-04-18",0.2051,0.2059,0.2039,0.2051,1381002.0],["1973-04-19",0.2067,0.2099,0.2067,0.2095,3088758.0],["1973-04-23",0.2095,0.2119,0.2067,0.2067,924778.0],["1973-04-24",0.2058,0.2058,0.2005,0.2013,1522801.0],["1973-04-25",0.2009,0.2009,0.1961,0.1981,1827978.0],["1973-04-26",0.1981,0.1997,0.1965,0.1993,1282359.0],["1973-04-27",0.1993,0.1993,0.1937,0.1945,2256458.0],["1973-04-30",0.1945,0.1985,0.1937,0.1981,2167063.0],["1973-05-01",0.1981,0.1985,0.1916,0.1969,2620204.0],["1973-05-02",0.1969,0.2017,0.1961,0.1997,1319350.0],["1973-05-03",0.1997,0.2066,0.1969,0.2066,2046842.0],["1973-05-04",0.2062,0.2082,0.2046,0.207,1485810.0],["1973-05-07",0.207,0.207,0.2046,0.2058,955604.0],["1973-05-08",0.2058,0.2062,0.2037,0.2054,1411827.0],["1973-05-09",0.2054,0.2082,0.1969,0.1973,3437091.0],["1973-05-10",0.1973,0.1977,0.1933,0.1957,4300217.0],["1973-05-11",0.1945,0.1945,0.1888,0.1892,2589378.0],["1973-05-14",0.1888,0.1888,0.1828,0.1828,4106014.0],["1973-05-15",0.1828,0.19,0.1791,0.1892,4719450.0],["1973-05-16",0.1892,0.1908,0.186,0.1888,3520321.0],["1973-05-17",0.1888,0.1888,0.1864,0.1868,1553627.0],["1973-05-18",0.186,0.186,0.1812,0.1828,3024024.0],["1973-05-21",0.1828,0.1832,0.1795,0.1828,2450661.0],["1973-05-22",0.1844,0.1888,0.1844,0.186,1720087.0],["1973-05-23",0.186,0.1896,0.1844,0.1876,1747830.0],["1973-05-24",0.1876,0.205,0.186,0.2013,3372357.0],["1973-05-25",0.1993,0.1993,0.1916,0.1953,5027709.0],["1973-05-29",0.1949,0.1949,0.19,0.1904,927860.0],["1973-05-30",0.1904,0.1904,0.1876,0.1876,1387167.0],["1973-05-31",0.1872,0.1872,0.184,0.1848,1661518.0],["1973-06-01",0.1848,0.186,0.1828,0.1836,1337845.0],["1973-06-04",0.1824,0.1824,0.1803,0.1807,1411827.0],["1973-06-05",0.1807,0.1852,0.1803,0.1836,2173228.0],["1973-06-06",0.1836,0.1856,0.1812,0.1844,1485810.0],["1973-06-07",0.1848,0.1876,0.1848,0.186,1695426.0],["1973-06-08",0.186,0.1872,0.1848,0.1872,1683096.0],["1973-06-11",0.1872,0.1884,0.1836,0.1876,2068420.0],["1973-06-12",0.1876,0.1896,0.1868,0.1896,1347093.0],["1973-06-13",0.1896,0.1904,0.1848,0.1852,3680616.0],["1973-06-14",0.1852,0.1872,0.184,0.1856,1057329.0],["1973-06-15",0.1852,0.1852,0.1828,0.1844,992595.0],["1973-06-18",0.1836,0.1836,0.1799,0.1803,1935868.0],["1973-06-19",0.1803,0.1824,0.1767,0.1787,3612799.0],["1973-06-20",0.1787,0.1791,0.1743,0.1767,2376679.0],["1973-06-21",0.1763,0.1763,0.1715,0.1719,1485810.0],["1973-06-22",0.1751,0.1807,0.1751,0.1755,6547427.0],["1973-06-25",0.1743,0.1743,0.1719,0.1731,2213302.0],["1973-06-26",0.1731,0.1771,0.1723,0.1767,1926620.0],["1973-06-27",0.1767,0.1767,0.1743,0.1767,1464232.0],["1973-06-28",0.1767,0.1775,0.1763,0.1775,801474.0],["1973-06-29",0.1775,0.1775,0.1759,0.1763,1122064.0],["1973-07-02",0.1755,0.1755,0.1735,0.1739,786061.0],["1973-07-03",0.1739,0.1739,0.1719,0.1731,693583.0],["1973-07-05",0.1731,0.1743,0.1727,0.1727,1590618.0],["1973-07-06",0.1727,0.1727,0.1699,0.1711,860043.0],["1973-07-09",0.1711,0.1731,0.1699,0.1727,1254615.0],["1973-07-10",0.1735,0.1755,0.1735,0.1739,1883464.0],["1973-07-11",0.1743,0.1812,0.1743,0.1812,3202814.0],["1973-07-12",0.1812,0.1828,0.1783,0.1787,4346456.0],["1973-07-13",0.1775,0.1775,0.1747,0.1755,2459909.0],["1973-07-16",0.1755,0.1783,0.1751,0.1771,2943876.0],["1973-07-17",0.1771,0.1783,0.1743,0.1747,2666443.0],["1973-07-18",0.1747,0.1775,0.1747,0.1767,1926620.0],["1973-07-19",0.1767,0.1771,0.1751,0.1767,2780499.0],["1973-07-20",0.1767,0.1791,0.1759,0.1791,3631294.0],["1973-07-23",0.1795,0.1824,0.1795,0.182,2919215.0],["1973-07-24",0.184,0.184,0.1811,0.1836,2053007.0],["1973-07-25",0.184,0.1857,0.184,0.1848,3356944.0],["1973-07-26",0.1848,0.1865,0.1832,0.1865,1698509.0],["1973-07-27",0.1865,0.1902,0.1865,0.1873,3045602.0],["1973-07-30",0.1873,0.1877,0.1869,0.1877,1630692.0],["1973-07-31",0.1877,0.1877,0.1848,0.1848,2250293.0],["1973-08-01",0.184,0.184,0.1824,0.1832,1248450.0],["1973-08-02",0.1824,0.1824,0.1811,0.1824,1205294.0],["1973-08-03",0.1824,0.1836,0.182,0.1824,1239202.0],["1973-08-06",0.1824,0.1832,0.182,0.1828,767566.0],["1973-08-07",0.1824,0.1824,0.1774,0.1774,2330440.0],["1973-08-08",0.1774,0.1774,0.1742,0.1742,1945116.0],["1973-08-09",0.1742,0.177,0.1742,0.1754,1075825.0],["1973-08-10",0.1754,0.1762,0.1742,0.1762,752153.0],["1973-08-13",0.1762,0.177,0.1746,0.177,690501.0],["1973-08-14",0.177,0.1774,0.1766,0.1774,687418.0],["1973-08-15",0.1774,0.1787,0.177,0.1779,1470397.0],["1973-08-16",0.1778,0.1791,0.1758,0.1766,2444496.0],["1973-08-17",0.1766,0.177,0.1754,0.177,937108.0],["1973-08-20",0.177,0.177,0.1754,0.1754,477802.0],["1973-08-21",0.1754,0.1762,0.1742,0.1746,801474.0],["1973-08-22",0.1746,0.175,0.1729,0.1746,841548.0],["1973-08-23",0.1746,0.177,0.1746,0.1766,1313185.0],["1973-08-24",0.1766,0.1766,0.1742,0.175,1285441.0],["1973-08-27",0.175,0.1758,0.1746,0.175,631932.0],["1973-08-28",0.175,0.1762,0.1746,0.1762,937108.0],["1973-08-29",0.1766,0.1832,0.1766,0.1779,3544982.0],["1973-08-30",0.1778,0.1799,0.1766,0.1799,1279276.0],["1973-08-31",0.1799,0.1815,0.1799,0.1815,1211459.0],["1973-09-04",0.1815,0.1828,0.1807,0.1824,1399497.0],["1973-09-05",0.1824,0.1832,0.1815,0.1824,1683096.0],["1973-09-06",0.1824,0.1828,0.1811,0.1811,841548.0],["1973-09-07",0.1811,0.1815,0.1803,0.1815,749070.0],["1973-09-10",0.1815,0.1828,0.1795,0.1799,1877299.0],["1973-09-11",0.1799,0.1824,0.1783,0.1815,930943.0],["1973-09-12",0.1815,0.1828,0.1803,0.1824,1094320.0],["1973-09-13",0.1824,0.1828,0.1803,0.1811,844630.0],["1973-09-14",0.1811,0.1824,0.1803,0.1824,1152890.0],["1973-09-17",0.1824,0.1828,0.1795,0.1815,1763243.0],["1973-09-18",0.1815,0.1815,0.1795,0.1807,1180633.0],["1973-09-19",0.1807,0.1807,0.1779,0.1803,2472239.0],["1973-09-20",0.1803,0.182,0.1791,0.182,3301457.0],["1973-09-21",0.182,0.1877,0.182,0.1873,4069022.0],["1973-09-24",0.1877,0.1935,0.1877,0.1935,4084435.0],["1973-09-25",0.1943,0.198,0.1943,0.1976,3609716.0],["1973-09-26",0.198,0.2045,0.198,0.2025,3480247.0],["1973-09-27",0.2025,0.2037,0.1967,0.1976,1954364.0],["1973-09-28",0.1976,0.198,0.1959,0.1967,1929703.0],["1973-10-01",0.1967,0.1972,0.1947,0.1963,1340928.0],["1973-10-02",0.1963,0.1972,0.1955,0.1967,1091238.0],["1973-10-03",0.1967,0.198,0.1967,0.1972,1516636.0],["1973-10-04",0.1972,0.1972,0.1959,0.1967,878539.0],["1973-10-05",0.1967,0.2013,0.1963,0.2013,2358183.0],["1973-10-08",0.2013,0.205,0.1992,0.2037,1686178.0],["1973-10-09",0.2037,0.2037,0.2017,0.2021,1901960.0],["1973-10-10",0.2021,0.2021,0.1963,0.1984,2681856.0],["1973-10-11",0.1984,0.2037,0.1976,0.2037,1535131.0],["1973-10-12",0.2025,0.2025,0.1984,0.2,1300854.0],["1973-10-15",0.198,0.198,0.1955,0.1963,1322432.0],["1973-10-16",0.1947,0.1947,0.1926,0.193,2274953.0],["1973-10-17",0.1922,0.1922,0.1865,0.1873,2681856.0],["1973-10-18",0.1873,0.1885,0.1844,0.1861,3122666.0],["1973-10-19",0.1861,0.1877,0.1852,0.1877,3159658.0],["1973-10-22",0.1861,0.1861,0.1836,0.1852,1951281.0],["1973-10-23",0.1858,0.1858,0.1842,0.1858,2191723.0],["1973-10-24",0.1858,0.1858,0.1842,0.1858,1186798.0],["1973-10-25",0.1837,0.1837,0.1796,0.18,2253375.0],["1973-10-26",0.1817,0.1858,0.1817,0.1854,2299614.0],["1973-10-29",0.1854,0.1854,0.1808,0.1812,1689261.0],["1973-10-30",0.1812,0.1821,0.1783,0.1796,1146725.0],["1973-10-31",0.1796,0.1796,0.1725,0.1746,2370514.0],["1973-11-01",0.1746,0.1746,0.1683,0.1692,3338448.0],["1973-11-02",0.1692,0.1712,0.1687,0.1708,3258301.0],["1973-11-05",0.17,0.17,0.1671,0.1683,1886547.0],["1973-11-06",0.1683,0.1696,0.1646,0.1646,2518478.0],["1973-11-07",0.1646,0.1683,0.1646,0.1667,1815647.0],["1973-11-08",0.1667,0.1687,0.1621,0.1625,3372357.0],["1973-11-09",0.1621,0.1621,0.1571,0.16,3689864.0],["1973-11-12",0.1592,0.1592,0.1554,0.1562,2376679.0],["1973-11-13",0.1562,0.1575,0.1521,0.1537,3588138.0],["1973-11-14",0.1537,0.1546,0.1471,0.1487,4768771.0],["1973-11-15",0.1487,0.1517,0.1421,0.1462,5357546.0],["1973-11-16",0.1462,0.1575,0.1454,0.1521,4821175.0],["1973-11-19",0.1508,0.1508,0.1437,0.1442,2583213.0],["1973-11-20",0.1442,0.1471,0.1425,0.145,2398257.0],["1973-11-21",0.1454,0.15,0.1454,0.1483,3606634.0],["1973-11-23",0.1483,0.1508,0.1479,0.1504,2617121.0],["1973-11-26",0.1479,0.1479,0.1454,0.1467,2207136.0],["1973-11-27",0.1467,0.1483,0.1458,0.1467,2404422.0],["1973-11-28",0.1467,0.1483,0.1442,0.1475,3113419.0],["1973-11-29",0.1475,0.1479,0.1437,0.1454,1877299.0],["1973-11-30",0.145,0.145,0.1408,0.1408,1735500.0],["1973-12-03",0.1408,0.1412,0.1358,0.1358,1658435.0],["1973-12-04",0.1358,0.1383,0.1346,0.1362,2086915.0],["1973-12-05",0.1346,0.1346,0.1287,0.13,4062857.0],["1973-12-06",0.13,0.1396,0.13,0.1396,4463594.0],["1973-12-07",0.1412,0.1454,0.1412,0.1425,5228077.0],["1973-12-10",0.1425,0.1442,0.1404,0.1429,2478405.0],["1973-12-11",0.1429,0.1467,0.1421,0.1421,3588138.0],["1973-12-12",0.1404,0.1404,0.1342,0.1362,2173228.0],["1973-12-13",0.1362,0.1367,0.1333,0.1354,1929703.0],["1973-12-14",0.1354,0.1425,0.1346,0.14,2136237.0],["1973-12-17",0.14,0.1408,0.1362,0.1375,1849556.0],["1973-12-18",0.1375,0.1387,0.135,0.1371,2515396.0],["1973-12-19",0.1371,0.1396,0.1371,0.1375,2715764.0],["1973-12-20",0.1375,0.1396,0.1371,0.1379,2053007.0],["1973-12-21",0.1379,0.1383,0.1342,0.1358,2715764.0],["1973-12-24",0.1337,0.1337,0.1296,0.1329,2367431.0],["1973-12-26",0.1358,0.1396,0.1358,0.1379,2133154.0],["1973-12-27",0.1392,0.1425,0.1392,0.1412,3397017.0],["1973-12-28",0.1404,0.1404,0.1358,0.1367,4220070.0],["1973-12-31",0.1354,0.1354,0.1325,0.135,2882224.0],["1974-01-02",0.135,0.1354,0.1333,0.135,696666.0],["1974-01-03",0.135,0.1375,0.135,0.1367,1639939.0],["1974-01-04",0.1367,0.1371,0.135,0.1354,2191723.0],["1974-01-07",0.1354,0.1354,0.1333,0.1342,2071502.0],["1974-01-08",0.1342,0.1346,0.1325,0.1337,1717004.0],["1974-01-09",0.1337,0.1337,0.1312,0.1321,2675691.0],["1974-01-10",0.1321,0.1358,0.1317,0.1325,2487652.0],["1974-01-11",0.1325,0.1379,0.1325,0.1375,1852638.0],["1974-01-14",0.1375,0.1396,0.1367,0.1392,2533891.0],["1974-01-15",0.1392,0.1412,0.1392,0.1404,1905042.0],["1974-01-16",0.1417,0.1458,0.1417,0.1454,2062255.0],["1974-01-17",0.1458,0.1521,0.1458,0.1504,4377282.0],["1974-01-18",0.1504,0.1504,0.1442,0.1454,2154732.0],["1974-01-21",0.1454,0.1496,0.1421,0.1496,1781739.0],["1974-01-22",0.1496,0.1533,0.1496,0.1533,2974702.0],["1974-01-23",0.1533,0.155,0.1533,0.155,1827978.0],["1974-01-24",0.1546,0.1546,0.1508,0.1533,1966694.0],["1974-01-25",0.1531,0.1531,0.1501,0.1514,1454984.0],["1974-01-28",0.1514,0.1526,0.1497,0.1505,940191.0],["1974-01-29",0.1505,0.1526,0.1505,0.1518,1498140.0],["1974-01-30",0.1522,0.1543,0.1522,0.1543,1599866.0],["1974-01-31",0.1543,0.1569,0.1539,0.1543,2284201.0],["1974-02-01",0.1543,0.1543,0.1514,0.1535,1689261.0],["1974-02-04",0.1518,0.1518,0.1459,0.1471,1713922.0],["1974-02-05",0.1476,0.1505,0.1476,0.1488,539454.0],["1974-02-06",0.1488,0.1501,0.1484,0.1497,1562875.0],["1974-02-07",0.1501,0.1518,0.1501,0.151,909365.0],["1974-02-08",0.151,0.1526,0.1493,0.1514,1729335.0],["1974-02-11",0.1505,0.1505,0.148,0.1488,850796.0],["1974-02-12",0.1488,0.1505,0.1467,0.1501,2287284.0],["1974-02-13",0.1501,0.1501,0.148,0.1488,1214542.0],["1974-02-14",0.1488,0.1514,0.1488,0.1505,1710839.0],["1974-02-15",0.1505,0.1518,0.1501,0.151,1676930.0],["1974-02-19",0.151,0.1522,0.1484,0.1484,1729335.0],["1974-02-20",0.1484,0.1518,0.1484,0.151,1152890.0],["1974-02-21",0.1514,0.1531,0.1514,0.1526,1920455.0],["1974-02-22",0.1535,0.1556,0.1535,0.1552,1790986.0],["1974-02-25",0.1552,0.1556,0.1531,0.1548,924778.0],["1974-02-26",0.1548,0.1577,0.1548,0.1573,1609113.0],["1974-02-27",0.1573,0.1594,0.1565,0.159,1029586.0],["1974-02-28",0.159,0.159,0.1573,0.159,1849556.0],["1974-03-01",0.159,0.1599,0.1573,0.159,1057329.0],["1974-03-04",0.159,0.1599,0.1573,0.1599,906282.0],["1974-03-05",0.162,0.1645,0.162,0.1641,3319952.0],["1974-03-06",0.1645,0.1713,0.1645,0.1709,4149170.0],["1974-03-07",0.1696,0.1696,0.1671,0.1688,2318110.0],["1974-03-08",0.1688,0.173,0.1671,0.1717,2327358.0],["1974-03-11",0.1717,0.1755,0.1679,0.1747,2647947.0],["1974-03-12",0.1747,0.1768,0.1722,0.1743,3227475.0],["1974-03-13",0.1743,0.1772,0.1743,0.176,1627609.0],["1974-03-14",0.176,0.1794,0.176,0.1781,3397017.0],["1974-03-15",0.1764,0.1764,0.1734,0.176,2327358.0],["1974-03-18",0.176,0.1768,0.1734,0.1734,2792829.0],["1974-03-19",0.1734,0.1743,0.1722,0.1734,2623286.0],["1974-03-20",0.1734,0.1751,0.173,0.1743,1421075.0],["1974-03-21",0.1743,0.1768,0.1739,0.1739,1162137.0],["1974-03-22",0.1739,0.1747,0.173,0.173,986430.0],["1974-03-25",0.173,0.1743,0.1717,0.1743,1393332.0],["1974-03-26",0.1743,0.1755,0.1743,0.1751,1097403.0],["1974-03-27",0.1751,0.1755,0.1726,0.1726,755235.0],["1974-03-28",0.17,0.17,0.1662,0.1666,2456826.0],["1974-03-29",0.1666,0.1679,0.1662,0.1666,1131312.0],["1974-04-01",0.1666,0.1679,0.1645,0.1645,1137477.0],["1974-04-02",0.1645,0.1658,0.1641,0.1654,1535131.0],["1974-04-03",0.1658,0.1688,0.1658,0.1688,644262.0],["1974-04-04",0.1688,0.1705,0.1683,0.17,1014173.0],["1974-04-05",0.1696,0.1696,0.1654,0.1666,1260780.0],["1974-04-08",0.1666,0.1679,0.1654,0.1671,699749.0],["1974-04-09",0.1671,0.1705,0.1666,0.1692,1559792.0],["1974-04-10",0.1692,0.17,0.1683,0.1696,1146725.0],["1974-04-11",0.1696,0.1717,0.1692,0.1709,665840.0],["1974-04-15",0.1713,0.1743,0.1713,0.173,1562875.0],["1974-04-16",0.1739,0.1772,0.1739,0.1772,2472239.0],["1974-04-17",0.1772,0.1789,0.1755,0.1785,1038834.0],["1974-04-18",0.1781,0.1781,0.176,0.1777,995677.0],["1974-04-19",0.1777,0.1777,0.1751,0.1768,1004925.0],["1974-04-22",0.1768,0.1772,0.176,0.1772,937108.0],["1974-04-23",0.1772,0.1777,0.1734,0.1743,4189244.0],["1974-04-24",0.1749,0.1749,0.171,0.1714,1846473.0],["1974-04-25",0.1706,0.1706,0.1663,0.1688,3649790.0],["1974-04-26",0.1688,0.1714,0.1676,0.1706,1938951.0],["1974-04-29",0.1701,0.1701,0.1684,0.1701,1001843.0],["1974-04-30",0.1701,0.1719,0.1688,0.1701,708996.0],["1974-05-01",0.1701,0.1796,0.1701,0.1757,2370514.0],["1974-05-02",0.1757,0.1783,0.1757,0.1757,2077668.0],["1974-05-03",0.1757,0.1775,0.174,0.1762,1556709.0],["1974-05-06",0.1762,0.1783,0.1753,0.1783,1063495.0],["1974-05-07",0.1788,0.1813,0.1788,0.1796,2077668.0],["1974-05-08",0.1796,0.1813,0.1775,0.1775,1473479.0],["1974-05-09",0.1779,0.1813,0.1779,0.1805,1057329.0],["1974-05-10",0.1805,0.1809,0.1775,0.1779,995677.0],["1974-05-13",0.177,0.177,0.1749,0.1749,684336.0],["1974-05-14",0.1749,0.1757,0.1723,0.1723,1118981.0],["1974-05-15",0.1723,0.1757,0.1714,0.1736,1004925.0],["1974-05-16",0.1736,0.174,0.1693,0.1693,1846473.0],["1974-05-17",0.1688,0.1688,0.165,0.1676,2281119.0],["1974-05-20",0.1676,0.1706,0.1676,0.1706,838465.0],["1974-05-21",0.1706,0.1719,0.1706,0.1706,656592.0],["1974-05-22",0.1706,0.1732,0.1676,0.168,2755838.0],["1974-05-23",0.168,0.1723,0.1676,0.1723,1371754.0],["1974-05-24",0.1723,0.1744,0.1723,0.1744,863126.0],["1974-05-28",0.1744,0.177,0.174,0.177,1211459.0],["1974-05-29",0.177,0.1788,0.177,0.1779,2053007.0],["1974-05-30",0.1779,0.1788,0.1744,0.1783,2062255.0],["1974-05-31",0.1783,0.1783,0.1762,0.1783,826135.0],["1974-06-03",0.1783,0.1809,0.1779,0.1805,2102328.0],["1974-06-04",0.1813,0.1835,0.1813,0.1813,2395175.0],["1974-06-05",0.1813,0.1852,0.18,0.1835,1103568.0],["1974-06-06",0.1835,0.1844,0.1822,0.1844,1763243.0],["1974-06-07",0.1844,0.1874,0.1835,0.1835,2395175.0],["1974-06-10",0.1844,0.1865,0.1844,0.1861,1800234.0],["1974-06-11",0.1861,0.1869,0.1856,0.1861,1868051.0],["1974-06-12",0.1856,0.1856,0.1839,0.1852,1732417.0],["1974-06-13",0.1852,0.1869,0.1844,0.1852,1276193.0],["1974-06-14",0.1852,0.1852,0.1844,0.1848,943273.0],["1974-06-17",0.1839,0.1839,0.1822,0.1826,1162137.0],["1974-06-18",0.1826,0.1831,0.1813,0.1822,1408745.0],["1974-06-19",0.1813,0.1813,0.18,0.1805,1032669.0],["1974-06-20",0.1805,0.1822,0.18,0.1813,1282359.0],["1974-06-21",0.1813,0.1813,0.1796,0.1796,779896.0],["1974-06-24",0.1796,0.1813,0.1792,0.1796,1180633.0],["1974-06-25",0.18,0.1818,0.18,0.1818,1408745.0],["1974-06-26",0.1813,0.1813,0.18,0.18,1337845.0],["1974-06-27",0.1783,0.1783,0.1757,0.1757,1439571.0],["1974-06-28",0.1749,0.1749,0.1688,0.1688,1340928.0],["1974-07-01",0.1688,0.1706,0.1688,0.1693,641179.0],["1974-07-02",0.1693,0.1701,0.1671,0.168,1035751.0],["1974-07-03",0.168,0.1693,0.1671,0.1684,1417993.0],["1974-07-05",0.1684,0.1697,0.1684,0.1684,813804.0],["1974-07-08",0.1667,0.1667,0.1641,0.165,1874216.0],["1974-07-09",0.165,0.1663,0.1645,0.165,1602948.0],["1974-07-10",0.165,0.165,0.1594,0.1598,1911208.0],["1974-07-11",0.1598,0.1607,0.1589,0.1594,1757078.0],["1974-07-12",0.1611,0.165,0.1611,0.165,2037594.0],["1974-07-15",0.165,0.1676,0.165,0.1676,1017256.0],["1974-07-16",0.1671,0.1671,0.1658,0.1667,733657.0],["1974-07-17",0.1667,0.1701,0.1658,0.1697,946356.0],["1974-07-18",0.1697,0.1701,0.1671,0.1676,668923.0],["1974-07-19",0.1676,0.1684,0.1663,0.1667,594940.0],["1974-07-22",0.1667,0.1671,0.165,0.1663,1004925.0],["1974-07-23",0.1663,0.1688,0.1663,0.1676,1038834.0],["1974-07-24",0.1676,0.1684,0.1667,0.1671,1695426.0],["1974-07-25",0.1677,0.1677,0.1634,0.1638,1942033.0],["1974-07-26",0.1638,0.1651,0.1594,0.1594,1319350.0],["1974-07-29",0.159,0.159,0.1572,0.1585,860043.0],["1974-07-30",0.1577,0.1577,0.1515,0.1546,1251533.0],["1974-07-31",0.1546,0.155,0.1528,0.1533,702831.0],["1974-08-01",0.1533,0.1572,0.1524,0.1559,844630.0],["1974-08-02",0.1559,0.1559,0.1537,0.1546,961769.0],["1974-08-05",0.1546,0.1572,0.1537,0.1555,838465.0],["1974-08-06",0.1568,0.1599,0.1568,0.1577,890869.0],["1974-08-07",0.1577,0.1607,0.1572,0.1603,1263863.0],["1974-08-08",0.1603,0.1607,0.1564,0.1572,1627609.0],["1974-08-09",0.1568,0.1568,0.155,0.1555,1584453.0],["1974-08-12",0.1542,0.1542,0.1511,0.1511,1738582.0],["1974-08-13",0.1511,0.152,0.1485,0.1493,1017256.0],["1974-08-14",0.1472,0.1472,0.1428,0.1428,1038834.0],["1974-08-15",0.1428,0.1445,0.1415,0.1415,1226872.0],["1974-08-16",0.1415,0.1419,0.1406,0.141,1658435.0],["1974-08-19",0.1401,0.1401,0.138,0.1393,1340928.0],["1974-08-20",0.1393,0.1406,0.1388,0.1406,739822.0],["1974-08-21",0.1406,0.1406,0.1388,0.1393,742905.0],["1974-08-22",0.1393,0.1401,0.138,0.1384,767566.0],["1974-08-23",0.1384,0.1393,0.138,0.138,705914.0],["1974-08-26",0.138,0.1393,0.1362,0.1366,921695.0],["1974-08-27",0.1366,0.1366,0.1331,0.1336,1060412.0],["1974-08-28",0.1336,0.134,0.1301,0.1301,795309.0],["1974-08-29",0.1301,0.1309,0.1292,0.1305,607271.0],["1974-08-30",0.1305,0.1393,0.1305,0.1393,998760.0],["1974-09-03",0.1393,0.1406,0.1375,0.1375,773731.0],["1974-09-04",0.1362,0.1362,0.1331,0.134,2330440.0],["1974-09-05",0.1349,0.1401,0.1349,0.1401,641179.0],["1974-09-06",0.1401,0.1423,0.1384,0.1415,1390249.0],["1974-09-09",0.1401,0.1401,0.138,0.1384,416150.0],["1974-09-10",0.1384,0.1397,0.1371,0.1388,730574.0],["1974-09-11",0.1388,0.1401,0.1384,0.1393,1658435.0],["1974-09-12",0.1393,0.1393,0.1375,0.1384,1032669.0],["1974-09-13",0.1375,0.1375,0.1318,0.1318,2355101.0],["1974-09-16",0.1318,0.1353,0.1296,0.134,2071502.0],["1974-09-17",0.1345,0.1375,0.1345,0.1366,804557.0],["1974-09-18",0.1366,0.138,0.134,0.1375,604188.0],["1974-09-19",0.138,0.1401,0.138,0.1401,724409.0],["1974-09-20",0.1401,0.1406,0.1366,0.1401,1143642.0],["1974-09-23",0.1401,0.1423,0.1384,0.1388,594940.0],["1974-09-24",0.1388,0.1388,0.1371,0.1375,773731.0],["1974-09-25",0.1371,0.1371,0.1323,0.1327,1837225.0],["1974-09-26",0.1327,0.1327,0.1279,0.1305,1251533.0],["1974-09-27",0.1305,0.1314,0.1283,0.1288,1461149.0],["1974-09-30",0.1288,0.1292,0.1257,0.1292,1396415.0],["1974-10-01",0.1292,0.1323,0.1261,0.1305,1155972.0],["1974-10-02",0.1305,0.1314,0.1296,0.1305,1088155.0],["1974-10-03",0.1301,0.1301,0.1248,0.1253,1115899.0],["1974-10-04",0.1239,0.1239,0.1226,0.1231,1069660.0],["1974-10-07",0.1239,0.127,0.1239,0.1257,2848316.0],["1974-10-08",0.1257,0.1266,0.1178,0.1182,2493818.0],["1974-10-09",0.1182,0.1222,0.1165,0.1213,2093080.0],["1974-10-10",0.1213,0.1274,0.1213,0.1231,4260143.0],["1974-10-11",0.1231,0.1261,0.1226,0.1261,1458066.0],["1974-10-14",0.1279,0.1309,0.1279,0.1288,1581370.0],["1974-10-15",0.1283,0.1283,0.1253,0.127,1602948.0],["1974-10-16",0.1266,0.1266,0.1235,0.1248,967934.0],["1974-10-17",0.1248,0.1257,0.1235,0.1244,1186798.0],["1974-10-18",0.1244,0.1261,0.1235,0.1239,946356.0],["1974-10-21",0.1231,0.1231,0.1174,0.1178,2034511.0],["1974-10-22",0.1178,0.1187,0.1147,0.1152,2552387.0],["1974-10-23",0.1134,0.1134,0.1077,0.1104,7971585.0],["1974-10-24",0.1099,0.1099,0.1069,0.1099,3859406.0],["1974-10-25",0.1119,0.1119,0.1079,0.1083,4321795.0],["1974-10-28",0.1065,0.1065,0.1034,0.1052,3945719.0],["1974-10-29",0.1061,0.1142,0.1061,0.1133,3011693.0],["1974-10-30",0.1133,0.1168,0.1133,0.1155,3893315.0],["1974-10-31",0.1155,0.12,0.1155,0.1159,2712682.0],["1974-11-01",0.1159,0.1159,0.1137,0.1146,1559792.0],["1974-11-04",0.1133,0.1133,0.1106,0.1124,2820572.0],["1974-11-05",0.1124,0.1151,0.1092,0.1146,1393332.0],["1974-11-06",0.1177,0.1209,0.1177,0.1195,2607873.0],["1974-11-07",0.1195,0.1254,0.1191,0.1245,1664600.0],["1974-11-08",0.1245,0.1249,0.1222,0.124,2469157.0],["1974-11-11",0.1236,0.1236,0.1213,0.1222,1001843.0],["1974-11-12",0.1222,0.1236,0.1195,0.12,1707756.0],["1974-11-13",0.12,0.12,0.1177,0.1191,850796.0],["1974-11-14",0.1191,0.1209,0.1182,0.1182,2302697.0],["1974-11-15",0.1173,0.1173,0.1124,0.1128,1784821.0],["1974-11-18",0.1106,0.1106,0.1083,0.1092,1960529.0],["1974-11-19",0.1092,0.1119,0.1083,0.1106,2210219.0],["1974-11-20",0.1106,0.1124,0.1101,0.1101,1140559.0],["1974-11-21",0.1101,0.1124,0.1097,0.1106,816887.0],["1974-11-22",0.1106,0.1128,0.1106,0.1115,943273.0],["1974-11-25",0.1115,0.1124,0.1097,0.1101,1189881.0],["1974-11-26",0.1101,0.1124,0.1097,0.1115,1137477.0],["1974-11-27",0.1119,0.1142,0.1119,0.1124,1214542.0],["1974-11-29",0.1119,0.1119,0.1101,0.111,1399497.0],["1974-12-02",0.111,0.111,0.1088,0.1097,1205294.0],["1974-12-03",0.1097,0.1101,0.1083,0.1088,789144.0],["1974-12-04",0.1097,0.111,0.1097,0.1097,1239202.0],["1974-12-05",0.1097,0.1115,0.1097,0.1097,856961.0],["1974-12-06",0.1097,0.1106,0.1083,0.1083,1433406.0],["1974-12-09",0.1083,0.1106,0.1079,0.1101,1695426.0],["1974-12-10",0.1101,0.1159,0.1101,0.1151,2487652.0],["1974-12-11",0.1151,0.12,0.1146,0.1173,1945116.0],["1974-12-12",0.1173,0.1204,0.1155,0.1195,2062255.0],["1974-12-13",0.1195,0.1213,0.1182,0.1186,943273.0],["1974-12-16",0.1191,0.1227,0.1191,0.1204,1464232.0],["1974-12-17",0.1204,0.1218,0.1195,0.1213,841548.0],["1974-12-18",0.1213,0.1231,0.1213,0.1227,1519718.0],["1974-12-19",0.1227,0.1236,0.1204,0.1227,1864969.0],["1974-12-20",0.1213,0.1213,0.1195,0.1209,1535131.0],["1974-12-23",0.1204,0.1204,0.1182,0.1195,1288524.0],["1974-12-24",0.1195,0.1209,0.1195,0.1209,1085073.0],["1974-12-26",0.1209,0.1231,0.1204,0.1231,2074585.0],["1974-12-27",0.1231,0.124,0.12,0.1204,1319350.0],["1974-12-30",0.12,0.12,0.1177,0.1195,1562875.0],["1974-12-31",0.1195,0.1209,0.1186,0.12,1168303.0],["1975-01-02",0.1204,0.1218,0.1204,0.1218,582610.0],["1975-01-03",0.1218,0.1236,0.1213,0.1236,1350176.0],["1975-01-06",0.1245,0.1276,0.1245,0.1267,1125146.0],["1975-01-07",0.1263,0.1263,0.124,0.1254,1029586.0],["1975-01-08",0.1254,0.1263,0.124,0.1249,1732417.0],["1975-01-09",0.1249,0.1312,0.1245,0.1312,1233037.0],["1975-01-10",0.1312,0.1335,0.1312,0.1321,1122064.0],["1975-01-13",0.1321,0.1335,0.1312,0.1312,1732417.0],["1975-01-14",0.1312,0.1317,0.1285,0.1303,1778656.0],["1975-01-15",0.1303,0.1312,0.129,0.1312,1097403.0],["1975-01-16",0.1312,0.1317,0.1294,0.1312,1960529.0],["1975-01-17",0.1312,0.1312,0.129,0.129,1035751.0],["1975-01-20",0.129,0.129,0.1263,0.1285,801474.0],["1975-01-21",0.1285,0.1303,0.1276,0.1281,946356.0],["1975-01-22",0.1281,0.1294,0.1267,0.1294,782979.0],["1975-01-23",0.1294,0.1299,0.1281,0.1285,2145485.0],["1975-01-24",0.1315,0.1333,0.1292,0.1324,2487652.0],["1975-01-27",0.1338,0.1375,0.1338,0.137,2065337.0],["1975-01-28",0.137,0.1379,0.1361,0.1361,1202211.0],["1975-01-29",0.1361,0.1384,0.1352,0.1375,1390249.0],["1975-01-30",0.1375,0.1379,0.1342,0.1356,1655352.0],["1975-01-31",0.1356,0.1365,0.1347,0.1352,1340928.0],["1975-02-03",0.1352,0.1375,0.1333,0.137,1011090.0],["1975-02-04",0.1306,0.1306,0.1255,0.126,7228680.0],["1975-02-05",0.126,0.1296,0.126,0.1292,3788507.0],["1975-02-06",0.1292,0.1306,0.126,0.126,2200971.0],["1975-02-07",0.126,0.1264,0.1246,0.126,1467314.0],["1975-02-10",0.126,0.1269,0.126,0.126,1871134.0],["1975-02-11",0.126,0.1278,0.125,0.1269,2281119.0],["1975-02-12",0.1269,0.1324,0.1269,0.1324,2410588.0],["1975-02-13",0.1324,0.1361,0.1301,0.1306,3128832.0],["1975-02-14",0.1306,0.1329,0.1292,0.1315,1701591.0],["1975-02-18",0.1306,0.1306,0.1278,0.1292,1399497.0],["1975-02-19",0.1292,0.1296,0.1283,0.1287,1066577.0],["1975-02-20",0.1283,0.1283,0.1255,0.1255,1562875.0],["1975-02-21",0.1255,0.1287,0.1255,0.1283,3655955.0],["1975-02-24",0.1283,0.1283,0.1246,0.1255,2851398.0],["1975-02-25",0.1241,0.1241,0.12,0.1209,2151650.0],["1975-02-26",0.1209,0.1227,0.1204,0.1227,2549304.0],["1975-02-27",0.1227,0.1227,0.1191,0.1195,5240408.0],["1975-02-28",0.1195,0.1214,0.1195,0.1214,1831060.0],["1975-03-03",0.1214,0.1227,0.1204,0.1227,3295292.0],["1975-03-04",0.1232,0.1278,0.1232,0.1264,6800200.0],["1975-03-05",0.1264,0.1287,0.126,0.1264,2681856.0],["1975-03-06",0.1264,0.1296,0.1255,0.1292,2540056.0],["1975-03-07",0.1306,0.1324,0.1306,0.1324,2632534.0],["1975-03-10",0.1329,0.1375,0.1329,0.137,2059172.0],["1975-03-11",0.137,0.1402,0.1361,0.1379,3147327.0],["1975-03-12",0.1379,0.1384,0.1356,0.137,2179393.0],["1975-03-13",0.137,0.1375,0.1356,0.1361,1417993.0],["1975-03-14",0.1361,0.137,0.1347,0.1352,3649790.0],["1975-03-17",0.1352,0.1375,0.1342,0.1375,2617121.0],["1975-03-18",0.1375,0.1402,0.1375,0.1375,4488255.0],["1975-03-19",0.1375,0.1375,0.1352,0.1356,872374.0],["1975-03-20",0.1356,0.1416,0.1347,0.1384,2244128.0],["1975-03-21",0.1384,0.1393,0.1375,0.1388,761400.0],["1975-03-24",0.1365,0.1365,0.1347,0.1352,1340928.0],["1975-03-25",0.1352,0.1361,0.1338,0.1361,2407505.0],["1975-03-26",0.1361,0.137,0.1356,0.137,1125146.0],["1975-03-27",0.1375,0.1388,0.1375,0.1375,1159055.0],["1975-03-31",0.1375,0.1393,0.1365,0.1365,1353258.0],["1975-04-01",0.1365,0.137,0.1347,0.1361,1491975.0],["1975-04-02",0.1361,0.1361,0.1347,0.1347,764483.0],["1975-04-03",0.1347,0.1356,0.1296,0.131,1340928.0],["1975-04-04",0.131,0.131,0.1292,0.1292,557949.0],["1975-04-07",0.1287,0.1287,0.1269,0.1273,1038834.0],["1975-04-08",0.1273,0.1306,0.1273,0.1292,875456.0],["1975-04-09",0.1292,0.1306,0.1292,0.1306,1319350.0],["1975-04-10",0.1306,0.1361,0.1306,0.1361,2540056.0],["1975-04-11",0.1361,0.1365,0.1347,0.1356,1217624.0],["1975-04-14",0.1356,0.1375,0.1352,0.1375,1162137.0],["1975-04-15",0.1375,0.1379,0.1361,0.1365,2863729.0],["1975-04-16",0.1361,0.1361,0.1342,0.1361,1593700.0],["1975-04-17",0.1361,0.1397,0.1361,0.1361,1975942.0],["1975-04-18",0.1361,0.137,0.1347,0.1352,1553627.0],["1975-04-21",0.1352,0.1375,0.1352,0.137,1575205.0],["1975-04-22",0.1375,0.1411,0.1375,0.1388,1569040.0],["1975-04-23",0.1388,0.1393,0.137,0.1375,983347.0],["1975-04-24",0.1378,0.1378,0.1364,0.1374,1112816.0],["1975-04-25",0.1374,0.1383,0.1364,0.1364,1020338.0],["1975-04-28",0.1364,0.1374,0.1332,0.1346,1938951.0],["1975-04-29",0.1346,0.1378,0.1327,0.1336,844630.0],["1975-04-30",0.1336,0.1346,0.1332,0.1346,554867.0],["1975-05-01",0.1355,0.1364,0.1355,0.136,1753995.0],["1975-05-02",0.136,0.1374,0.1346,0.1355,5878504.0],["1975-05-05",0.1355,0.1374,0.1341,0.1374,2657195.0],["1975-05-06",0.1374,0.1378,0.1332,0.1355,1729335.0],["1975-05-07",0.1355,0.1355,0.1327,0.1341,1840308.0],["1975-05-08",0.1341,0.1346,0.1327,0.1341,1920455.0],["1975-05-09",0.1346,0.1364,0.1346,0.1364,1470397.0],["1975-05-12",0.1364,0.1378,0.136,0.1374,1852638.0],["1975-05-13",0.1374,0.143,0.1364,0.143,3677533.0],["1975-05-14",0.1434,0.15,0.1434,0.1481,3819332.0],["1975-05-15",0.1481,0.149,0.1448,0.1453,2133154.0],["1975-05-16",0.1453,0.1453,0.1425,0.1434,1374836.0],["1975-05-19",0.1434,0.1444,0.1411,0.1439,1371754.0],["1975-05-20",0.1439,0.1448,0.1388,0.1397,2037594.0],["1975-05-21",0.1392,0.1392,0.1374,0.1383,977182.0],["1975-05-22",0.1383,0.1392,0.1378,0.1388,1325515.0],["1975-05-23",0.1388,0.1402,0.1383,0.1397,1670765.0],["1975-05-27",0.1397,0.1406,0.1378,0.1383,1618361.0],["1975-05-28",0.1378,0.1378,0.1355,0.1364,1331680.0],["1975-05-29",0.1364,0.1378,0.135,0.1378,601106.0],["1975-05-30",0.1378,0.1388,0.1364,0.1383,1827978.0],["1975-06-02",0.1383,0.1388,0.1355,0.136,3902562.0],["1975-06-03",0.136,0.1378,0.136,0.1369,2259541.0],["1975-06-04",0.1369,0.1383,0.1364,0.1378,1954364.0],["1975-06-05",0.1374,0.1374,0.1355,0.1374,1014173.0],["1975-06-06",0.1374,0.1378,0.1364,0.1374,1612196.0],["1975-06-09",0.1374,0.1374,0.1355,0.1364,1054247.0],["1975-06-10",0.1336,0.1336,0.1308,0.1327,2154732.0],["1975-06-11",0.1327,0.1346,0.1322,0.1327,1242285.0],["1975-06-12",0.1327,0.1341,0.1322,0.1327,1208376.0],["1975-06-13",0.1327,0.1336,0.1313,0.1336,736740.0],["1975-06-16",0.1336,0.1378,0.1322,0.1374,1347093.0],["1975-06-17",0.1364,0.1364,0.1336,0.1346,1636857.0],["1975-06-18",0.1346,0.136,0.1332,0.1355,650427.0],["1975-06-19",0.1355,0.1402,0.135,0.1397,2595543.0],["1975-06-20",0.1397,0.1406,0.1383,0.1388,1815647.0],["1975-06-23",0.1388,0.1397,0.1374,0.1397,1276193.0],["1975-06-24",0.1397,0.143,0.1397,0.1416,1538214.0],["1975-06-25",0.1416,0.143,0.1406,0.1425,653510.0],["1975-06-26",0.143,0.1509,0.143,0.1495,3054849.0],["1975-06-27",0.1495,0.1542,0.149,0.1532,2151650.0],["1975-06-30",0.1532,0.1546,0.1518,0.1537,2228715.0],["1975-07-01",0.1532,0.1532,0.149,0.1495,2432166.0],["1975-07-02",0.1495,0.1495,0.1472,0.1486,767566.0],["1975-07-03",0.149,0.1514,0.149,0.1514,1128229.0],["1975-07-07",0.1514,0.1532,0.1514,0.1514,1140559.0],["1975-07-08",0.1514,0.1518,0.1504,0.1518,1285441.0],["1975-07-09",0.1528,0.1565,0.1528,0.1565,2953124.0],["1975-07-10",0.1565,0.1588,0.1565,0.1579,3227475.0],["1975-07-11",0.1574,0.1574,0.1551,0.156,893952.0],["1975-07-14",0.156,0.157,0.1546,0.156,1011090.0],["1975-07-15",0.156,0.1579,0.1551,0.157,1942033.0],["1975-07-16",0.157,0.1584,0.1532,0.1542,1901960.0],["1975-07-17",0.1542,0.1556,0.1518,0.1523,1029586.0],["1975-07-18",0.1523,0.1523,0.149,0.15,909365.0],["1975-07-21",0.15,0.1518,0.1486,0.1495,755235.0],["1975-07-22",0.1495,0.1495,0.1486,0.149,758318.0],["1975-07-23",0.149,0.15,0.1453,0.1472,2564717.0],["1975-07-24",0.1472,0.1481,0.1453,0.1476,1979025.0],["1975-07-25",0.1485,0.1485,0.1452,0.1461,582610.0],["1975-07-28",0.1461,0.1461,0.1442,0.1452,542536.0],["1975-07-29",0.1452,0.1471,0.1433,0.1456,1057329.0],["1975-07-30",0.1456,0.1475,0.1452,0.1475,949439.0],["1975-07-31",0.1475,0.1494,0.1475,0.148,724409.0],["1975-08-01",0.148,0.1485,0.1447,0.1452,1578288.0],["1975-08-04",0.1452,0.1452,0.1437,0.1452,730574.0],["1975-08-05",0.1452,0.1452,0.1437,0.1442,1421075.0],["1975-08-06",0.1442,0.1471,0.1442,0.1466,1165220.0],["1975-08-07",0.1466,0.1485,0.1466,0.1471,1162137.0],["1975-08-08",0.1471,0.1475,0.1466,0.1471,724409.0],["1975-08-11",0.1471,0.149,0.1461,0.149,419233.0],["1975-08-12",0.149,0.1513,0.149,0.1494,727492.0],["1975-08-13",0.1494,0.1504,0.1475,0.148,1168303.0],["1975-08-14",0.148,0.149,0.148,0.149,564114.0],["1975-08-15",0.149,0.149,0.148,0.1485,570280.0],["1975-08-18",0.1485,0.1504,0.148,0.148,502463.0],["1975-08-19",0.148,0.148,0.1447,0.1456,684336.0],["1975-08-20",0.1452,0.1452,0.1433,0.1442,1895795.0],["1975-08-21",0.1442,0.1456,0.1442,0.1447,992595.0],["1975-08-22",0.1452,0.1475,0.1452,0.1471,416150.0],["1975-08-25",0.1471,0.1485,0.1466,0.1475,554867.0],["1975-08-26",0.1475,0.149,0.1471,0.148,594940.0],["1975-08-27",0.1471,0.1471,0.1456,0.1461,672005.0],["1975-08-28",0.1466,0.149,0.1466,0.149,2071502.0],["1975-08-29",0.149,0.1504,0.149,0.1499,995677.0],["1975-09-02",0.1499,0.1499,0.1471,0.148,764483.0],["1975-09-03",0.148,0.148,0.1461,0.1475,1017256.0],["1975-09-04",0.1475,0.148,0.1461,0.1461,2077668.0],["1975-09-05",0.1461,0.1461,0.1442,0.1452,961769.0],["1975-09-08",0.1452,0.1461,0.1442,0.1452,1686178.0],["1975-09-09",0.1452,0.1461,0.139,0.14,1994438.0],["1975-09-10",0.139,0.139,0.1343,0.1352,1680013.0],["1975-09-11",0.1352,0.1381,0.1347,0.1376,795309.0],["1975-09-12",0.1376,0.1395,0.1366,0.1376,1917373.0],["1975-09-15",0.1376,0.1376,0.1362,0.1366,354498.0],["1975-09-16",0.1366,0.1371,0.1347,0.1352,921695.0],["1975-09-17",0.1352,0.1362,0.1328,0.1328,1717004.0],["1975-09-18",0.1338,0.1362,0.1338,0.1357,977182.0],["1975-09-19",0.1357,0.1381,0.1357,0.1381,1963612.0],["1975-09-22",0.1381,0.1395,0.1371,0.1381,986430.0],["1975-09-23",0.1381,0.139,0.1362,0.1385,1331680.0],["1975-09-24",0.139,0.1409,0.139,0.14,1001843.0],["1975-09-25",0.14,0.1418,0.1395,0.1409,782979.0],["1975-09-26",0.1414,0.1437,0.1414,0.1428,2237962.0],["1975-09-29",0.1428,0.1433,0.14,0.14,893952.0],["1975-09-30",0.139,0.139,0.1352,0.1376,1257698.0],["1975-10-01",0.1376,0.1381,0.1357,0.1362,1319350.0],["1975-10-02",0.1362,0.1376,0.1352,0.1362,659675.0],["1975-10-03",0.1362,0.1395,0.1352,0.1395,1569040.0],["1975-10-06",0.1395,0.1414,0.1376,0.1409,2435248.0],["1975-10-07",0.1409,0.1437,0.1395,0.1437,2262623.0],["1975-10-08",0.1437,0.1471,0.1418,0.1466,1189881.0],["1975-10-09",0.1466,0.149,0.1461,0.1471,1029586.0],["1975-10-10",0.1466,0.1466,0.1433,0.1442,1044999.0],["1975-10-13",0.1442,0.148,0.1433,0.1475,718244.0],["1975-10-14",0.1475,0.1494,0.1461,0.1471,1035751.0],["1975-10-15",0.1471,0.1485,0.1452,0.1452,1276193.0],["1975-10-16",0.1452,0.1475,0.1442,0.1452,1233037.0],["1975-10-17",0.1452,0.1461,0.1442,0.1456,672005.0],["1975-10-20",0.1456,0.1475,0.1452,0.1475,1590618.0],["1975-10-21",0.148,0.1537,0.148,0.1532,3458669.0],["1975-10-22",0.1532,0.1551,0.1532,0.1551,2296532.0],["1975-10-23",0.1551,0.158,0.1542,0.1575,3276796.0],["1975-10-24",0.1598,0.1598,0.1531,0.1531,1932786.0],["1975-10-27",0.1531,0.1555,0.1526,0.1555,789144.0],["1975-10-28",0.156,0.1574,0.156,0.1569,1344010.0],["1975-10-29",0.1569,0.1569,0.154,0.154,1695426.0],["1975-10-30",0.154,0.1564,0.154,0.1545,1522801.0],["1975-10-31",0.1545,0.156,0.1545,0.155,1017256.0],["1975-11-03",0.155,0.1564,0.155,0.1555,1051164.0],["1975-11-04",0.1555,0.1579,0.1555,0.1574,804557.0],["1975-11-05",0.1579,0.1627,0.1579,0.1613,1951281.0],["1975-11-06",0.1613,0.1632,0.1593,0.1622,1510470.0],["1975-11-07",0.1627,0.1656,0.1627,0.1637,2771251.0],["1975-11-10",0.1637,0.1641,0.1613,0.1637,1461149.0],["1975-11-11",0.1641,0.1661,0.1641,0.1651,1442653.0],["1975-11-12",0.1656,0.1699,0.1656,0.1699,2154732.0],["1975-11-13",0.1699,0.1743,0.169,0.169,2826738.0],["1975-11-14",0.169,0.169,0.1675,0.1685,749070.0],["1975-11-17",0.168,0.168,0.1646,0.1646,1458066.0],["1975-11-18",0.1646,0.167,0.1641,0.1646,1313185.0],["1975-11-19",0.1646,0.1646,0.1598,0.1603,1612196.0],["1975-11-20",0.1608,0.1646,0.1608,0.1627,1060412.0],["1975-11-21",0.1627,0.1641,0.1627,0.1637,690501.0],["1975-11-24",0.1637,0.1637,0.1613,0.1632,1032669.0],["1975-11-25",0.1632,0.1646,0.1627,0.1641,1359423.0],["1975-11-26",0.1641,0.1646,0.1622,0.1641,755235.0],["1975-11-28",0.1641,0.1651,0.1641,0.1646,906282.0],["1975-12-01",0.1646,0.1661,0.1641,0.1646,869291.0],["1975-12-02",0.1646,0.1646,0.1622,0.1627,1041916.0],["1975-12-03",0.1608,0.1608,0.1584,0.1589,2829820.0],["1975-12-04",0.1589,0.1603,0.1584,0.1598,1196046.0],["1975-12-05",0.1598,0.1608,0.1584,0.1589,1205294.0],["1975-12-08",0.1589,0.1617,0.1584,0.1613,937108.0],["1975-12-09",0.1613,0.1637,0.1603,0.1622,2086915.0],["1975-12-10",0.1622,0.1637,0.1617,0.1637,1263863.0],["1975-12-11",0.1637,0.1656,0.1632,0.1651,1766326.0],["1975-12-12",0.1651,0.1675,0.1641,0.167,1541296.0],["1975-12-15",0.167,0.169,0.167,0.1685,1581370.0],["1975-12-16",0.1685,0.1714,0.1685,0.1699,3430926.0],["1975-12-17",0.1699,0.1704,0.1685,0.1685,1590618.0],["1975-12-18",0.1685,0.1709,0.168,0.1699,1516636.0],["1975-12-19",0.1699,0.1699,0.168,0.168,1402580.0],["1975-12-22",0.168,0.1699,0.1675,0.1694,1615279.0],["1975-12-23",0.1694,0.1718,0.1685,0.1714,2126989.0],["1975-12-24",0.1714,0.1723,0.1709,0.1714,903200.0],["1975-12-26",0.1714,0.1728,0.1714,0.1728,545619.0],["1975-12-29",0.1728,0.1728,0.1704,0.1704,884704.0],["1975-12-30",0.1704,0.1704,0.168,0.1685,881622.0],["1975-12-31",0.1685,0.1699,0.1685,0.1694,681253.0],["1976-01-02",0.1694,0.1699,0.168,0.1699,471637.0],["1976-01-05",0.1718,0.1743,0.1718,0.1743,1522801.0],["1976-01-06",0.1747,0.1767,0.1747,0.1767,2179393.0],["1976-01-07",0.1767,0.1786,0.1757,0.1767,4297134.0],["1976-01-08",0.1767,0.1796,0.1762,0.1781,3107254.0],["1976-01-09",0.1781,0.182,0.1771,0.1805,5175673.0],["1976-01-12",0.1805,0.1863,0.1796,0.1858,3819332.0],["1976-01-13",0.1858,0.1863,0.1829,0.1834,3634377.0],["1976-01-14",0.1834,0.1892,0.1824,0.1882,3412430.0],["1976-01-15",0.1882,0.1916,0.1868,0.1868,5052370.0],["1976-01-16",0.1868,0.1877,0.1848,0.1868,3360026.0],["1976-01-19",0.1882,0.194,0.1882,0.194,3017858.0],["1976-01-20",0.1954,0.1988,0.1954,0.1983,4087518.0],["1976-01-21",0.1983,0.2012,0.1954,0.1998,4167665.0],["1976-01-22",0.1993,0.1993,0.1974,0.1988,2740425.0],["1976-01-23",0.2011,0.2011,0.1972,0.1992,4062857.0],["1976-01-26",0.1992,0.2011,0.1968,0.1977,4309465.0],["1976-01-27",0.1977,0.1982,0.1938,0.1938,2595543.0],["1976-01-28",0.1938,0.1948,0.1899,0.1924,2740425.0],["1976-01-29",0.1914,0.1914,0.187,0.1909,3945719.0],["1976-01-30",0.1914,0.1948,0.1914,0.1934,6041882.0],["1976-02-02",0.1934,0.1963,0.1929,0.1948,1824895.0],["1976-02-03",0.1948,0.1972,0.1929,0.1938,1840308.0],["1976-02-04",0.1938,0.1953,0.1934,0.1943,1732417.0],["1976-02-05",0.1943,0.1953,0.1938,0.1938,2564717.0],["1976-02-06",0.1938,0.1953,0.1919,0.1943,2049924.0],["1976-02-09",0.1948,0.1972,0.1948,0.1953,2546222.0],["1976-02-10",0.1958,0.1987,0.1958,0.1982,1226872.0],["1976-02-11",0.1982,0.2002,0.1977,0.1977,3427843.0],["1976-02-12",0.1977,0.1977,0.1953,0.1963,1445736.0],["1976-02-13",0.1953,0.1953,0.1938,0.1938,1270028.0],["1976-02-17",0.1938,0.1938,0.1904,0.1914,1294689.0],["1976-02-18",0.1914,0.1958,0.1914,0.1958,1667683.0],["1976-02-19",0.1972,0.2055,0.1972,0.2055,3344613.0],["1976-02-20",0.2055,0.2075,0.2016,0.2016,4315630.0],["1976-02-23",0.2016,0.2026,0.1982,0.1987,2274953.0],["1976-02-24",0.1997,0.208,0.1997,0.1997,2506148.0],["1976-02-25",0.2007,0.2041,0.2007,0.2031,2484570.0],["1976-02-26",0.2031,0.206,0.2011,0.2026,2466074.0],["1976-02-27",0.2026,0.2026,0.1968,0.1992,2758921.0],["1976-03-01",0.1992,0.2011,0.1977,0.2002,2133154.0],["1976-03-02",0.2007,0.2031,0.2007,0.2021,1639939.0],["1976-03-03",0.2021,0.206,0.1987,0.2031,2503065.0],["1976-03-04",0.2031,0.2031,0.2007,0.2007,2194806.0],["1976-03-05",0.2016,0.208,0.2016,0.208,4873579.0],["1976-03-08",0.2084,0.2153,0.2084,0.2143,5579493.0],["1976-03-09",0.2148,0.2187,0.2148,0.2148,5823018.0],["1976-03-10",0.2148,0.2192,0.2148,0.2187,4648550.0],["1976-03-11",0.2192,0.2245,0.2192,0.2235,4796514.0],["1976-03-12",0.2235,0.224,0.2177,0.2187,4861249.0],["1976-03-15",0.2187,0.2187,0.2153,0.2162,3221309.0],["1976-03-16",0.2162,0.2177,0.2143,0.2177,2922298.0],["1976-03-17",0.2182,0.2221,0.2182,0.2201,5406868.0],["1976-03-18",0.2201,0.2201,0.2172,0.2177,2786664.0],["1976-03-19",0.2177,0.2177,0.2148,0.2162,1784821.0],["1976-03-22",0.2162,0.2162,0.2143,0.2153,1701591.0],["1976-03-23",0.2153,0.2177,0.2143,0.2172,1356341.0],["1976-03-24",0.2182,0.2206,0.2182,0.2201,3840911.0],["1976-03-25",0.2201,0.2211,0.2192,0.2201,3356944.0],["1976-03-26",0.2201,0.2206,0.2187,0.2197,1855721.0],["1976-03-29",0.2197,0.2216,0.2197,0.2201,1655352.0],["1976-03-30",0.2201,0.2201,0.2177,0.2192,1895795.0],["1976-03-31",0.2192,0.2235,0.2192,0.2221,4065940.0],["1976-04-01",0.2221,0.2235,0.2206,0.2211,2086915.0],["1976-04-02",0.2211,0.2231,0.2201,0.2231,1307019.0],["1976-04-05",0.2231,0.2274,0.2231,0.227,3770011.0],["1976-04-06",0.2274,0.2294,0.2274,0.2279,3538817.0],["1976-04-07",0.2279,0.2289,0.2235,0.224,3258301.0],["1976-04-08",0.224,0.226,0.2211,0.2216,3298374.0],["1976-04-09",0.2226,0.2299,0.2226,0.227,5613401.0],["1976-04-12",0.227,0.2284,0.225,0.2265,3594303.0],["1976-04-13",0.2274,0.2333,0.2274,0.2328,4303300.0],["1976-04-14",0.2328,0.2338,0.2304,0.2323,4278639.0],["1976-04-15",0.2323,0.2328,0.2313,0.2328,2025263.0],["1976-04-19",0.2328,0.2333,0.2318,0.2328,1495057.0],["1976-04-20",0.2328,0.2352,0.2328,0.2352,6313150.0],["1976-04-21",0.2352,0.2372,0.2343,0.2357,4457429.0],["1976-04-22",0.2357,0.2362,0.2338,0.2347,2191723.0],["1976-04-23",0.2346,0.2346,0.2302,0.2312,3051767.0],["1976-04-26",0.2312,0.2337,0.2287,0.2337,2663360.0],["1976-04-27",0.2337,0.2361,0.2337,0.2337,2786664.0],["1976-04-28",0.2337,0.2351,0.2327,0.2351,1840308.0],["1976-04-29",0.2351,0.2376,0.2337,0.2376,4106014.0],["1976-04-30",0.2371,0.2371,0.2322,0.2337,2953124.0],["1976-05-03",0.2327,0.2327,0.2268,0.2273,2660278.0],["1976-05-04",0.2273,0.2292,0.2248,0.2283,3813167.0],["1976-05-05",0.2283,0.2292,0.2243,0.2243,3286044.0],["1976-05-06",0.2243,0.2268,0.2238,0.2253,2130072.0],["1976-05-07",0.2253,0.2278,0.2248,0.2273,2213302.0],["1976-05-10",0.2283,0.2322,0.2283,0.2322,1991355.0],["1976-05-11",0.2322,0.2337,0.2312,0.2322,2854481.0],["1976-05-12",0.2322,0.2327,0.2302,0.2302,1371754.0],["1976-05-13",0.2302,0.2307,0.2273,0.2292,1495057.0],["1976-05-14",0.2287,0.2287,0.2263,0.2268,1393332.0],["1976-05-17",0.2268,0.2268,0.2243,0.2253,1929703.0],["1976-05-18",0.2253,0.2263,0.2233,0.2243,1652270.0],["1976-05-19",0.2243,0.2248,0.2194,0.2204,1720087.0],["1976-05-20",0.2204,0.2238,0.2194,0.2233,2823655.0],["1976-05-21",0.2233,0.2233,0.2194,0.2199,1226872.0],["1976-05-24",0.2189,0.2189,0.2115,0.2125,1871134.0],["1976-05-25",0.2125,0.2145,0.2115,0.2135,2222549.0],["1976-05-26",0.2135,0.2169,0.2125,0.2155,2601708.0],["1976-05-27",0.2155,0.2164,0.2135,0.215,2259541.0],["1976-05-28",0.215,0.2174,0.215,0.216,3193566.0],["1976-06-01",0.216,0.2169,0.216,0.2164,2293449.0],["1976-06-02",0.2164,0.2194,0.215,0.2194,2675691.0],["1976-06-03",0.2209,0.2248,0.2209,0.2228,2835985.0],["1976-06-04",0.2228,0.2248,0.2209,0.2224,5077030.0],["1976-06-07",0.2224,0.2253,0.2219,0.2233,2872976.0],["1976-06-08",0.2238,0.2287,0.2238,0.2263,5471602.0],["1976-06-09",0.2263,0.2268,0.2243,0.2243,3474082.0],["1976-06-10",0.2243,0.2283,0.2238,0.2278,3159658.0],["1976-06-11",0.2278,0.2287,0.2243,0.2283,2247210.0],["1976-06-14",0.2283,0.2292,0.2263,0.2278,2293449.0],["1976-06-15",0.2273,0.2273,0.2248,0.2258,1504305.0],["1976-06-16",0.2258,0.2292,0.2258,0.2292,2401340.0],["1976-06-17",0.2292,0.2327,0.2287,0.2322,4001205.0],["1976-06-18",0.2337,0.2361,0.2337,0.2337,3249053.0],["1976-06-21",0.2337,0.2347,0.2312,0.2327,1778656.0],["1976-06-22",0.2327,0.2332,0.2287,0.2287,2244128.0],["1976-06-23",0.2287,0.2307,0.2268,0.2287,2031429.0],["1976-06-24",0.2292,0.2317,0.2292,0.2307,1673848.0],["1976-06-25",0.2312,0.2322,0.2312,0.2317,1670765.0],["1976-06-28",0.2317,0.2327,0.2307,0.2312,2163980.0],["1976-06-29",0.2312,0.2317,0.2292,0.2307,2142402.0],["1976-06-30",0.2307,0.2317,0.2297,0.2302,1507388.0],["1976-07-01",0.2302,0.2307,0.2273,0.2283,2980867.0],["1976-07-02",0.2283,0.2287,0.2243,0.2243,2866811.0],["1976-07-06",0.2238,0.2238,0.2179,0.2179,1908125.0],["1976-07-07",0.2179,0.2263,0.2179,0.2219,2641782.0],["1976-07-08",0.2224,0.2283,0.2224,0.2258,3625129.0],["1976-07-09",0.2258,0.2297,0.2258,0.2297,1926620.0],["1976-07-12",0.2297,0.2327,0.2273,0.2322,1975942.0],["1976-07-13",0.2332,0.2356,0.2332,0.2351,3659038.0],["1976-07-14",0.2351,0.2351,0.2332,0.2346,2749673.0],["1976-07-15",0.2337,0.2337,0.2307,0.2307,3868654.0],["1976-07-16",0.2283,0.2283,0.2243,0.2253,3930306.0],["1976-07-19",0.2248,0.2248,0.2219,0.2243,3202814.0],["1976-07-20",0.2238,0.2238,0.2214,0.2219,1627609.0],["1976-07-21",0.2219,0.2233,0.2214,0.2224,2604791.0],["1976-07-22",0.2214,0.2214,0.2194,0.2209,2857564.0],["1976-07-23",0.2214,0.2233,0.2214,0.2224,2086915.0],["1976-07-26",0.2224,0.2238,0.2224,0.2238,2752755.0],["1976-07-27",0.2255,0.2255,0.224,0.2245,1424158.0],["1976-07-28",0.2235,0.2235,0.2215,0.2235,872374.0],["1976-07-29",0.2235,0.2255,0.222,0.225,3020941.0],["1976-07-30",0.225,0.227,0.223,0.2255,4852001.0],["1976-08-02",0.2255,0.226,0.224,0.225,2000603.0],["1976-08-03",0.225,0.23,0.2245,0.23,2157815.0],["1976-08-04",0.23,0.2315,0.2285,0.2305,3406265.0],["1976-08-05",0.23,0.23,0.2265,0.228,1636857.0],["1976-08-06",0.227,0.227,0.225,0.226,2197889.0],["1976-08-09",0.226,0.2265,0.224,0.2255,2012933.0],["1976-08-10",0.2255,0.2295,0.224,0.2295,1451901.0],["1976-08-11",0.2295,0.2295,0.224,0.2245,1649187.0],["1976-08-12",0.2245,0.2255,0.2225,0.2255,1273111.0],["1976-08-13",0.2255,0.231,0.222,0.2245,1516636.0],["1976-08-16",0.2245,0.225,0.2235,0.224,915530.0],["1976-08-17",0.224,0.2275,0.2235,0.2255,2962372.0],["1976-08-18",0.2255,0.2265,0.2245,0.2255,1217624.0],["1976-08-19",0.2255,0.2265,0.222,0.2235,1787904.0],["1976-08-20",0.223,0.223,0.2195,0.2195,2046842.0],["1976-08-23",0.219,0.219,0.2155,0.2175,1680013.0],["1976-08-24",0.2175,0.2185,0.2081,0.2086,2466074.0],["1976-08-25",0.2086,0.218,0.2081,0.217,3104171.0],["1976-08-26",0.217,0.2195,0.216,0.216,2025263.0],["1976-08-27",0.216,0.2185,0.2155,0.218,1014173.0],["1976-08-30",0.2187,0.2215,0.2187,0.221,798392.0],["1976-08-31",0.221,0.2225,0.221,0.221,1547462.0],["1976-09-01",0.2215,0.2245,0.2215,0.224,2706516.0],["1976-09-02",0.224,0.2245,0.2215,0.2225,2536974.0],["1976-09-03",0.2225,0.223,0.221,0.223,2691103.0],["1976-09-07",0.223,0.2245,0.2215,0.224,2231797.0],["1976-09-08",0.224,0.225,0.223,0.2235,1969777.0],["1976-09-09",0.2235,0.224,0.222,0.223,2604791.0],["1976-09-10",0.223,0.224,0.222,0.223,1291606.0],["1976-09-13",0.223,0.224,0.2225,0.223,1313185.0],["1976-09-14",0.2225,0.2225,0.221,0.222,1553627.0],["1976-09-15",0.2215,0.2215,0.2195,0.22,2068420.0],["1976-09-16",0.22,0.2225,0.218,0.2225,1643022.0],["1976-09-17",0.2235,0.228,0.2235,0.2275,2512313.0],["1976-09-20",0.2275,0.2295,0.226,0.229,2669525.0],["1976-09-21",0.2295,0.2385,0.2295,0.2385,3279879.0],["1976-09-22",0.2385,0.24,0.235,0.235,4608476.0],["1976-09-23",0.235,0.2375,0.234,0.234,3307622.0],["1976-09-24",0.234,0.2375,0.233,0.2375,1602948.0],["1976-09-27",0.2375,0.2415,0.237,0.2415,5280481.0],["1976-09-28",0.2415,0.2415,0.236,0.237,4041279.0],["1976-09-29",0.237,0.2385,0.2345,0.2375,3917975.0],["1976-09-30",0.2375,0.2375,0.2355,0.237,2447579.0],["1976-10-01",0.237,0.238,0.231,0.2315,3045602.0],["1976-10-04",0.2315,0.233,0.229,0.2325,2293449.0],["1976-10-05",0.2325,0.235,0.2285,0.2295,3440174.0],["1976-10-06",0.2295,0.2305,0.2275,0.2295,2728095.0],["1976-10-07",0.2295,0.231,0.229,0.231,2968537.0],["1976-10-08",0.231,0.231,0.2285,0.23,1757078.0],["1976-10-11",0.229,0.229,0.222,0.2235,1451901.0],["1976-10-12",0.2235,0.2245,0.2225,0.2235,1975942.0],["1976-10-13",0.2235,0.226,0.223,0.2255,2647947.0],["1976-10-14",0.225,0.225,0.22,0.221,2614039.0],["1976-10-15",0.221,0.2225,0.22,0.222,1282359.0],["1976-10-18",0.222,0.2225,0.2205,0.2215,1954364.0],["1976-10-19",0.2215,0.2235,0.221,0.2215,3310705.0],["1976-10-20",0.2215,0.225,0.2205,0.2245,2274953.0],["1976-10-21",0.2245,0.225,0.2225,0.223,2080750.0],["1976-10-22",0.223,0.224,0.2205,0.2215,1639939.0],["1976-10-25",0.2215,0.224,0.22,0.2235,1159055.0],["1976-10-26",0.2252,0.2252,0.2237,0.2247,1377919.0],["1976-10-27",0.2247,0.2288,0.2242,0.2283,2071502.0],["1976-10-28",0.2283,0.2298,0.2263,0.2273,2376679.0],["1976-10-29",0.2273,0.2308,0.2268,0.2298,1639939.0],["1976-11-01",0.2298,0.2339,0.2298,0.2323,2765086.0],["1976-11-03",0.2323,0.2328,0.2288,0.2318,2657195.0],["1976-11-04",0.2318,0.2359,0.2303,0.2354,3822415.0],["1976-11-05",0.2349,0.2349,0.2298,0.2298,1935868.0],["1976-11-08",0.2298,0.2298,0.2258,0.2258,1387167.0],["1976-11-09",0.2258,0.2263,0.2217,0.2237,2361266.0],["1976-11-10",0.2237,0.2273,0.2222,0.2227,4290969.0],["1976-11-11",0.2227,0.2252,0.2212,0.2247,2207136.0],["1976-11-12",0.2242,0.2242,0.2207,0.2227,2543139.0],["1976-11-15",0.2227,0.2232,0.2207,0.2232,2318110.0],["1976-11-16",0.2232,0.2237,0.2218,0.2222,1695426.0],["1976-11-17",0.2222,0.2258,0.2212,0.2227,1908125.0],["1976-11-18",0.2232,0.2293,0.2232,0.2293,1596783.0],["1976-11-19",0.2293,0.2318,0.2288,0.2313,3803919.0],["1976-11-22",0.2313,0.2333,0.2308,0.2328,1951281.0],["1976-11-23",0.2328,0.2333,0.2308,0.2308,1858803.0],["1976-11-24",0.2293,0.2293,0.2263,0.2268,3603551.0],["1976-11-26",0.2263,0.2263,0.2227,0.2263,1972859.0],["1976-11-29",0.2252,0.2252,0.2217,0.2217,1572122.0],["1976-11-30",0.2217,0.2222,0.2197,0.2212,2176311.0],["1976-12-01",0.2212,0.2252,0.2212,0.2247,1606031.0],["1976-12-02",0.2252,0.2288,0.2252,0.2268,2666443.0],["1976-12-03",0.2268,0.2298,0.2247,0.2268,2370514.0],["1976-12-06",0.2288,0.2318,0.2288,0.2303,2429083.0],["1976-12-07",0.2303,0.2318,0.2298,0.2298,1612196.0],["1976-12-08",0.2298,0.2323,0.2288,0.2323,1843390.0],["1976-12-09",0.2323,0.2369,0.2323,0.2349,4155335.0],["1976-12-10",0.2349,0.2374,0.2344,0.2364,3036354.0],["1976-12-13",0.2364,0.2364,0.2339,0.2349,1479645.0],["1976-12-14",0.2349,0.2379,0.2349,0.2379,2620204.0],["1976-12-15",0.2389,0.2414,0.2389,0.2404,4475925.0],["1976-12-16",0.2404,0.2445,0.2389,0.242,4334125.0],["1976-12-17",0.242,0.244,0.2384,0.2389,3708359.0],["1976-12-20",0.2389,0.2399,0.2374,0.2384,1498140.0],["1976-12-21",0.2384,0.2399,0.2364,0.2389,4013536.0],["1976-12-22",0.2404,0.2455,0.2404,0.2435,6729300.0],["1976-12-23",0.2435,0.244,0.242,0.243,3282961.0],["1976-12-27",0.243,0.2501,0.243,0.249,3474082.0],["1976-12-28",0.249,0.2506,0.248,0.249,4401942.0],["1976-12-29",0.249,0.2495,0.2465,0.2475,2626369.0],["1976-12-30",0.2475,0.249,0.2475,0.248,2154732.0],["1976-12-31",0.248,0.2495,0.248,0.249,1146725.0],["1977-01-03",0.247,0.2495,0.247,0.248,1405662.0],["1977-01-04",0.248,0.248,0.2389,0.2409,2361266.0],["1977-01-05",0.2409,0.2425,0.2369,0.2379,2324275.0],["1977-01-06",0.2389,0.2445,0.2389,0.242,2620204.0],["1977-01-07",0.242,0.245,0.2414,0.2435,1476562.0],["1977-01-10",0.2435,0.2455,0.2435,0.2455,2093080.0],["1977-01-11",0.2455,0.2465,0.2435,0.244,2965454.0],["1977-01-12",0.244,0.2455,0.243,0.245,1491975.0],["1977-01-13",0.245,0.247,0.245,0.247,4435851.0],["1977-01-14",0.2465,0.2465,0.2455,0.246,1424158.0],["1977-01-17",0.246,0.2465,0.2445,0.2445,1874216.0],["1977-01-18",0.2445,0.2455,0.243,0.2455,1467314.0],["1977-01-19",0.2455,0.2485,0.245,0.2465,2620204.0],["1977-01-20",0.2465,0.2475,0.244,0.245,1717004.0],["1977-01-21",0.245,0.246,0.2435,0.246,3779259.0],["1977-01-24",0.246,0.2465,0.2445,0.2445,3014776.0],["1977-01-25",0.2473,0.2473,0.2426,0.2447,2241045.0],["1977-01-26",0.2452,0.2488,0.2452,0.2473,3264466.0],["1977-01-27",0.2473,0.2493,0.2467,0.2467,1800234.0],["1977-01-28",0.2478,0.2498,0.2478,0.2488,2151650.0],["1977-01-31",0.2488,0.2493,0.2467,0.2483,1803317.0],["1977-02-01",0.2483,0.2483,0.2452,0.2457,1806399.0],["1977-02-02",0.2457,0.2467,0.2447,0.2447,1162137.0],["1977-02-03",0.2447,0.2452,0.2406,0.2416,2931546.0],["1977-02-04",0.2416,0.2426,0.2406,0.2416,1673848.0],["1977-02-07",0.2416,0.2437,0.2406,0.2406,1421075.0],["1977-02-08",0.2406,0.2416,0.238,0.238,1618361.0],["1977-02-09",0.238,0.238,0.2298,0.2308,8961097.0],["1977-02-10",0.2308,0.2329,0.2298,0.2314,3406265.0],["1977-02-11",0.2314,0.2324,0.2278,0.2278,2919215.0],["1977-02-14",0.2278,0.2293,0.2257,0.2283,2019098.0],["1977-02-15",0.2283,0.2303,0.2278,0.2298,3239805.0],["1977-02-16",0.2298,0.2355,0.2298,0.2334,9784149.0],["1977-02-17",0.2334,0.2349,0.2324,0.2339,1491975.0],["1977-02-18",0.2339,0.2349,0.2329,0.2349,1790986.0],["1977-02-22",0.2344,0.2344,0.2334,0.2339,2096163.0],["1977-02-23",0.2339,0.2349,0.2329,0.2339,3628212.0],["1977-02-24",0.2339,0.2344,0.2303,0.2319,1763243.0],["1977-02-25",0.2319,0.2344,0.2308,0.2329,2549304.0],["1977-02-28",0.2329,0.2375,0.2329,0.2375,1217624.0],["1977-03-01",0.2375,0.2411,0.237,0.2406,1948199.0],["1977-03-02",0.2406,0.2421,0.2401,0.2401,3443256.0],["1977-03-03",0.2401,0.2421,0.238,0.2411,1596783.0],["1977-03-04",0.2411,0.2431,0.2411,0.2426,1815647.0],["1977-03-07",0.2426,0.2442,0.2411,0.2426,1587535.0],["1977-03-08",0.2426,0.2426,0.2385,0.2385,3273714.0],["1977-03-09",0.238,0.238,0.2344,0.2355,1951281.0],["1977-03-10",0.2355,0.2375,0.2349,0.2365,2395175.0],["1977-03-11",0.237,0.2375,0.2349,0.2365,2241045.0],["1977-03-14",0.237,0.2396,0.237,0.2385,1602948.0],["1977-03-15",0.239,0.2447,0.239,0.2437,2999363.0],["1977-03-16",0.2437,0.2452,0.2431,0.2431,2638699.0],["1977-03-17",0.2431,0.2447,0.2416,0.2442,3338448.0],["1977-03-18",0.2442,0.2447,0.2406,0.2406,2570882.0],["1977-03-21",0.2406,0.2416,0.2365,0.239,1806399.0],["1977-03-22",0.2385,0.2385,0.2344,0.237,2496900.0],["1977-03-23",0.237,0.2385,0.2329,0.2339,3393935.0],["1977-03-24",0.2339,0.2365,0.2329,0.2329,1562875.0],["1977-03-25",0.2329,0.2334,0.2283,0.2288,2225632.0],["1977-03-28",0.2293,0.2308,0.2293,0.2298,2857564.0],["1977-03-29",0.2298,0.2319,0.2298,0.2298,3440174.0],["1977-03-30",0.2298,0.2314,0.2242,0.2252,2922298.0],["1977-03-31",0.2252,0.2278,0.2221,0.2221,1914290.0],["1977-04-01",0.2231,0.2267,0.2231,0.2267,2561635.0],["1977-04-04",0.2267,0.2267,0.219,0.219,7059137.0],["1977-04-05",0.219,0.2196,0.217,0.2185,4818093.0],["1977-04-06",0.2185,0.2201,0.2185,0.219,2462992.0],["1977-04-07",0.219,0.2247,0.219,0.2242,3526486.0],["1977-04-11",0.2247,0.2272,0.2247,0.2272,3150410.0],["1977-04-12",0.2278,0.2314,0.2278,0.2298,2937711.0],["1977-04-13",0.2298,0.2303,0.2252,0.2298,6054212.0],["1977-04-14",0.2308,0.2334,0.2308,0.2324,6495023.0],["1977-04-15",0.2329,0.2375,0.2329,0.2334,10764414.0],["1977-04-18",0.2334,0.2334,0.2293,0.2324,8116467.0],["1977-04-19",0.2278,0.2278,0.2247,0.2257,7376645.0],["1977-04-20",0.2257,0.2303,0.2257,0.2278,4784184.0],["1977-04-21",0.2278,0.2303,0.2262,0.2272,7253341.0],["1977-04-22",0.2272,0.2314,0.2237,0.2257,3834745.0],["1977-04-25",0.2262,0.2288,0.2262,0.2288,3162740.0],["1977-04-26",0.2298,0.2298,0.2283,0.2293,2130072.0],["1977-04-27",0.2293,0.2304,0.2277,0.2288,2752755.0],["1977-04-28",0.2288,0.2314,0.2272,0.2314,2580130.0],["1977-04-29",0.2314,0.2319,0.2298,0.2319,4306382.0],["1977-05-02",0.2319,0.234,0.2314,0.234,1908125.0],["1977-05-03",0.234,0.2371,0.234,0.2356,3085675.0],["1977-05-04",0.2356,0.2356,0.2335,0.234,3581973.0],["1977-05-05",0.234,0.2345,0.2324,0.2324,2435248.0],["1977-05-06",0.2319,0.2319,0.2298,0.2304,1618361.0],["1977-05-09",0.2304,0.2319,0.2304,0.2309,875456.0],["1977-05-10",0.2309,0.2351,0.2309,0.2345,3467917.0],["1977-05-11",0.2345,0.2345,0.2288,0.2288,2564717.0],["1977-05-12",0.2293,0.2324,0.2293,0.2324,3631294.0],["1977-05-13",0.2324,0.234,0.2319,0.2324,1717004.0],["1977-05-16",0.233,0.2351,0.233,0.2345,2444496.0],["1977-05-17",0.2345,0.2345,0.2324,0.2335,1701591.0],["1977-05-18",0.2335,0.2356,0.2335,0.2351,4084435.0],["1977-05-19",0.2351,0.2351,0.233,0.2335,2170145.0],["1977-05-20",0.2335,0.2335,0.2319,0.2319,1701591.0],["1977-05-23",0.2319,0.2324,0.2267,0.2272,4220070.0],["1977-05-24",0.2272,0.2272,0.2236,0.2272,3107254.0],["1977-05-25",0.2272,0.2277,0.2246,0.2251,2956206.0],["1977-05-26",0.2251,0.2267,0.2236,0.2267,3421678.0],["1977-05-27",0.2267,0.2277,0.2251,0.2262,2737342.0],["1977-05-31",0.2262,0.2277,0.2241,0.2272,2996280.0],["1977-06-01",0.2272,0.2319,0.2267,0.2314,3227475.0],["1977-06-02",0.2314,0.233,0.2298,0.233,2857564.0],["1977-06-03",0.233,0.2335,0.2298,0.2304,2456826.0],["1977-06-06",0.2304,0.2319,0.2288,0.2293,1951281.0],["1977-06-07",0.2293,0.2314,0.2283,0.2314,3104171.0],["1977-06-08",0.2314,0.233,0.2309,0.2324,2715764.0],["1977-06-09",0.2324,0.2324,0.2304,0.2309,2943876.0],["1977-06-10",0.2309,0.2324,0.2298,0.2319,2731177.0],["1977-06-13",0.2319,0.2335,0.2314,0.2335,2262623.0],["1977-06-14",0.2351,0.2371,0.2351,0.2371,4605394.0],["1977-06-15",0.2371,0.2371,0.2356,0.2366,1901960.0],["1977-06-16",0.2366,0.2366,0.2351,0.2356,2167063.0],["1977-06-17",0.2356,0.2361,0.2351,0.2351,1078907.0],["1977-06-20",0.2351,0.2361,0.234,0.2361,1670765.0],["1977-06-21",0.2361,0.2371,0.2351,0.2371,2583213.0],["1977-06-22",0.2371,0.2371,0.2356,0.2366,1495057.0],["1977-06-23",0.2366,0.2398,0.2361,0.2398,1387167.0],["1977-06-24",0.2398,0.2418,0.2398,0.2408,2478405.0],["1977-06-27",0.2442,0.2442,0.2416,0.2442,1612813.0],["1977-06-28",0.2442,0.2442,0.2396,0.2416,1849556.0],["1977-06-29",0.2416,0.2422,0.2403,0.2416,2776800.0],["1977-06-30",0.2416,0.2448,0.2403,0.2448,2138086.0],["1977-07-01",0.2448,0.2462,0.2435,0.2448,2912434.0],["1977-07-05",0.2455,0.2475,0.2455,0.2462,2273720.0],["1977-07-06",0.2455,0.2455,0.2377,0.2377,2214535.0],["1977-07-07",0.2377,0.2396,0.2351,0.239,6276159.0],["1977-07-08",0.239,0.2396,0.2364,0.237,1524034.0],["1977-07-11",0.237,0.2383,0.2351,0.237,1339078.0],["1977-07-12",0.237,0.237,0.2337,0.2344,3319336.0],["1977-07-13",0.2344,0.2344,0.2318,0.2324,2875443.0],["1977-07-15",0.2324,0.2344,0.2311,0.2337,3484563.0],["1977-07-18",0.2337,0.239,0.2331,0.2364,3324268.0],["1977-07-19",0.2364,0.2403,0.2364,0.239,1856954.0],["1977-07-20",0.239,0.2409,0.237,0.2383,1072742.0],["1977-07-21",0.2383,0.2396,0.2377,0.2383,1856954.0],["1977-07-22",0.2383,0.2409,0.2377,0.2403,1336612.0],["1977-07-25",0.2403,0.2416,0.2377,0.2377,2320576.0],["1977-07-26",0.2377,0.2396,0.2351,0.239,2051774.0],["1977-07-27",0.2379,0.2379,0.2333,0.2359,2160281.0],["1977-07-28",0.2359,0.2372,0.2346,0.2372,2160281.0],["1977-07-29",0.2372,0.2372,0.2339,0.2366,2073968.0],["1977-08-01",0.2366,0.2392,0.2366,0.2372,2342771.0],["1977-08-02",0.2372,0.2379,0.2353,0.2353,1440187.0],["1977-08-03",0.2339,0.2339,0.2293,0.2313,3176304.0],["1977-08-04",0.2313,0.2333,0.2273,0.2326,2323042.0],["1977-08-05",0.2326,0.2333,0.2306,0.2313,1790370.0],["1977-08-08",0.2313,0.2319,0.2299,0.2306,1376069.0],["1977-08-09",0.2306,0.2313,0.2293,0.2299,1876682.0],["1977-08-10",0.2299,0.2333,0.2293,0.2326,1639939.0],["1977-08-11",0.2326,0.2346,0.2273,0.2273,3149177.0],["1977-08-12",0.2253,0.2253,0.2213,0.2246,5242874.0],["1977-08-15",0.2246,0.2293,0.2226,0.2286,2530192.0],["1977-08-16",0.2286,0.2286,0.2246,0.2253,1284825.0],["1977-08-17",0.2253,0.2259,0.22,0.22,2387160.0],["1977-08-18",0.2206,0.224,0.2206,0.222,2697885.0],["1977-08-19",0.222,0.2233,0.2206,0.2226,2130688.0],["1977-08-22",0.2226,0.2259,0.2226,0.224,1154123.0],["1977-08-23",0.224,0.2246,0.2226,0.2233,1758311.0],["1977-08-24",0.2233,0.2246,0.222,0.2233,1316884.0],["1977-08-25",0.2233,0.224,0.2226,0.2233,1430323.0],["1977-08-26",0.2233,0.2253,0.222,0.2253,1570889.0],["1977-08-29",0.2266,0.2319,0.2266,0.2313,2559785.0],["1977-08-30",0.2313,0.2319,0.2246,0.2253,3247820.0],["1977-08-31",0.2253,0.2319,0.2253,0.2319,1578288.0],["1977-09-01",0.2319,0.2339,0.2299,0.2339,3607867.0],["1977-09-02",0.2339,0.2353,0.2319,0.2339,3763229.0],["1977-09-06",0.2339,0.2346,0.2319,0.2326,1958063.0],["1977-09-07",0.2326,0.2346,0.2313,0.2339,1657202.0],["1977-09-08",0.2339,0.2339,0.2319,0.2326,1501839.0],["1977-09-09",0.2326,0.2326,0.2293,0.2319,2086299.0],["1977-09-12",0.2319,0.2353,0.2306,0.2346,2236729.0],["1977-09-13",0.2346,0.2366,0.2326,0.2359,2808859.0],["1977-09-14",0.2359,0.2372,0.2339,0.2346,2653496.0],["1977-09-15",0.2346,0.2386,0.2339,0.2386,2471006.0],["1977-09-16",0.2386,0.2386,0.2353,0.2372,1506771.0],["1977-09-19",0.2359,0.2359,0.2333,0.2339,2485803.0],["1977-09-20",0.2339,0.2379,0.2313,0.2359,4577034.0],["1977-09-21",0.2359,0.2379,0.2353,0.2372,1699125.0],["1977-09-22",0.2372,0.2386,0.2359,0.2372,2066570.0],["1977-09-23",0.2372,0.2372,0.2353,0.2359,1852022.0],["1977-09-26",0.2359,0.2399,0.2353,0.2392,3336598.0],["1977-09-27",0.2392,0.2406,0.2379,0.2392,2290983.0],["1977-09-28",0.2392,0.2412,0.2346,0.2399,2278653.0],["1977-09-29",0.2399,0.2446,0.2392,0.2439,1866818.0],["1977-09-30",0.2439,0.2459,0.2439,0.2459,1716388.0],["1977-10-03",0.2459,0.2459,0.2432,0.2452,2073968.0],["1977-10-04",0.2452,0.2452,0.2412,0.2432,1245367.0],["1977-10-05",0.2412,0.2412,0.2379,0.2392,1649804.0],["1977-10-06",0.2392,0.2419,0.2392,0.2412,1778040.0],["1977-10-07",0.2412,0.2439,0.2412,0.2426,1228105.0],["1977-10-10",0.2426,0.2432,0.2412,0.2432,705297.0],["1977-10-11",0.2432,0.2432,0.2406,0.2406,1023421.0],["1977-10-12",0.2392,0.2392,0.2366,0.2366,1538830.0],["1977-10-13",0.2366,0.2379,0.2339,0.2346,2776800.0],["1977-10-14",0.2346,0.2372,0.2326,0.2353,3282345.0],["1977-10-17",0.2353,0.2359,0.2346,0.2359,1704057.0],["1977-10-18",0.2359,0.2379,0.2353,0.2372,1901343.0],["1977-10-19",0.2372,0.2386,0.2366,0.2372,2996280.0],["1977-10-20",0.2372,0.2392,0.2359,0.2386,2769401.0],["1977-10-21",0.2386,0.2399,0.2372,0.2392,2039443.0],["1977-10-24",0.2392,0.2412,0.2386,0.2399,1940800.0],["1977-10-25",0.2381,0.2381,0.2321,0.2341,7092429.0],["1977-10-26",0.2341,0.2348,0.23,0.2321,1960529.0],["1977-10-27",0.2321,0.2327,0.2287,0.2321,1718854.0],["1977-10-28",0.2321,0.2334,0.2314,0.2321,2544989.0],["1977-10-31",0.2321,0.2334,0.2314,0.2321,2303313.0],["1977-11-01",0.2321,0.2321,0.23,0.23,2406888.0],["1977-11-02",0.23,0.2307,0.228,0.2293,1992588.0],["1977-11-03",0.228,0.228,0.2266,0.228,1706523.0],["1977-11-04",0.228,0.2307,0.228,0.2293,2720080.0],["1977-11-07",0.2293,0.2327,0.2287,0.2321,2096163.0],["1977-11-08",0.2334,0.2395,0.2334,0.2375,2115892.0],["1977-11-09",0.2375,0.2381,0.2348,0.2375,2843384.0],["1977-11-10",0.2381,0.2449,0.2381,0.2436,2318110.0],["1977-11-11",0.2442,0.2469,0.2442,0.2463,2466074.0],["1977-11-14",0.2463,0.2483,0.2436,0.2442,1274960.0],["1977-11-15",0.2442,0.2456,0.2436,0.2449,2688021.0],["1977-11-16",0.2449,0.2456,0.2422,0.2429,1605414.0],["1977-11-17",0.2429,0.2429,0.2402,0.2408,2325508.0],["1977-11-18",0.2408,0.2415,0.2395,0.2395,2108493.0],["1977-11-21",0.2395,0.2395,0.2375,0.2388,979031.0],["1977-11-22",0.2388,0.2415,0.2381,0.2408,2004918.0],["1977-11-23",0.2408,0.2422,0.2395,0.2422,1810098.0],["1977-11-25",0.2408,0.2408,0.2381,0.2402,1324282.0],["1977-11-28",0.2402,0.2402,0.2354,0.2375,2064104.0],["1977-11-29",0.2368,0.2368,0.23,0.2307,2870510.0],["1977-11-30",0.2307,0.2341,0.2293,0.2341,2959289.0],["1977-12-01",0.2341,0.2381,0.2334,0.2354,2569649.0],["1977-12-02",0.2354,0.2395,0.2354,0.2395,1679397.0],["1977-12-05",0.2395,0.2408,0.2381,0.2395,1575821.0],["1977-12-06",0.2381,0.2381,0.2327,0.2341,3580740.0],["1977-12-07",0.2341,0.2375,0.2334,0.2341,4567169.0],["1977-12-08",0.2341,0.2368,0.2341,0.2341,2352635.0],["1977-12-09",0.2341,0.2402,0.2341,0.2402,1743514.0],["1977-12-12",0.2402,0.2415,0.2388,0.2408,1654736.0],["1977-12-13",0.2402,0.2402,0.2368,0.2388,1696659.0],["1977-12-14",0.2388,0.2395,0.2348,0.2395,2759537.0],["1977-12-15",0.2395,0.2402,0.2375,0.2375,1635007.0],["1977-12-16",0.2375,0.2381,0.2348,0.2375,3188634.0],["1977-12-19",0.2375,0.2375,0.2354,0.2354,2241661.0],["1977-12-20",0.2354,0.2388,0.2341,0.2388,1760777.0],["1977-12-21",0.2388,0.2422,0.2381,0.2395,2688021.0],["1977-12-22",0.2408,0.2442,0.2408,0.2436,3149177.0],["1977-12-23",0.2436,0.2456,0.2436,0.2449,2128222.0],["1977-12-27",0.2449,0.2456,0.2436,0.2456,2340304.0],["1977-12-28",0.2456,0.2463,0.2442,0.2463,2559785.0],["1977-12-29",0.2463,0.2476,0.2436,0.2469,1785438.0],["1977-12-30",0.2469,0.2476,0.2463,0.2476,1711456.0],["1978-01-03",0.2469,0.2469,0.2415,0.2429,1684329.0],["1978-01-04",0.2415,0.2415,0.2395,0.2408,2584446.0],["1978-01-05",0.2408,0.2422,0.2361,0.2361,3117118.0],["1978-01-06",0.2361,0.2361,0.2334,0.2348,3166439.0],["1978-01-09",0.2327,0.2327,0.2293,0.2321,4076421.0],["1978-01-10",0.2321,0.2321,0.2287,0.2293,3385920.0],["1978-01-11",0.2293,0.23,0.226,0.228,2384694.0],["1978-01-12",0.228,0.2314,0.2206,0.2233,3928456.0],["1978-01-13",0.2239,0.2266,0.2239,0.2239,1644872.0],["1978-01-16",0.2239,0.2266,0.2239,0.226,1124530.0],["1978-01-17",0.226,0.2314,0.226,0.23,1400730.0],["1978-01-18",0.23,0.2354,0.23,0.2354,1191114.0],["1978-01-19",0.2348,0.2348,0.2293,0.23,1469780.0],["1978-01-20",0.2293,0.2293,0.2273,0.2287,387174.0],["1978-01-23",0.2269,0.2269,0.2234,0.2234,1965461.0],["1978-01-24",0.2234,0.2255,0.2227,0.2234,1408128.0],["1978-01-25",0.2234,0.2241,0.2207,0.2241,1891479.0],["1978-01-26",0.2262,0.2296,0.2262,0.2296,3977778.0],["1978-01-27",0.2296,0.2317,0.2276,0.2303,1960529.0],["1978-01-30",0.2303,0.2317,0.2283,0.2317,1713922.0],["1978-01-31",0.2317,0.2324,0.2283,0.231,2135620.0],["1978-02-01",0.231,0.2317,0.2289,0.2317,1435255.0],["1978-02-02",0.2317,0.2317,0.2296,0.231,1188648.0],["1978-02-03",0.231,0.231,0.2289,0.2296,1477178.0],["1978-02-06",0.2289,0.2289,0.2269,0.2276,789144.0],["1978-02-07",0.2276,0.231,0.2269,0.2296,1265096.0],["1978-02-08",0.2331,0.2352,0.2331,0.2345,1684329.0],["1978-02-09",0.2345,0.2358,0.2331,0.2358,4520314.0],["1978-02-10",0.2358,0.2372,0.2345,0.2345,1193580.0],["1978-02-13",0.2345,0.2352,0.2331,0.2352,892719.0],["1978-02-14",0.2345,0.2345,0.231,0.2317,1953131.0],["1978-02-15",0.2317,0.2324,0.2289,0.2303,1168919.0],["1978-02-16",0.2303,0.2303,0.2269,0.2289,1294689.0],["1978-02-17",0.2296,0.2317,0.2296,0.231,1252766.0],["1978-02-21",0.231,0.2324,0.2296,0.2303,1341544.0],["1978-02-22",0.231,0.2331,0.231,0.2324,1075208.0],["1978-02-23",0.2324,0.2331,0.231,0.2317,1741048.0],["1978-02-24",0.2317,0.2338,0.2317,0.2331,1491975.0],["1978-02-27",0.2331,0.2338,0.2324,0.2324,1504305.0],["1978-02-28",0.2324,0.2365,0.231,0.2324,1351409.0],["1978-03-01",0.2324,0.2345,0.2317,0.2324,5452490.0],["1978-03-02",0.2331,0.2358,0.2331,0.2345,1763243.0],["1978-03-03",0.2358,0.2407,0.2358,0.2407,1898877.0],["1978-03-06",0.2407,0.2455,0.2379,0.2393,2352635.0],["1978-03-07",0.2393,0.2427,0.2386,0.2427,2478405.0],["1978-03-08",0.2427,0.2434,0.2407,0.2434,1741048.0],["1978-03-09",0.2434,0.2448,0.2427,0.2434,2182476.0],["1978-03-10",0.2434,0.2455,0.2421,0.2427,3257684.0],["1978-03-13",0.2434,0.2441,0.2434,0.2434,2638699.0],["1978-03-14",0.2434,0.2441,0.2407,0.2427,1911208.0],["1978-03-15",0.2427,0.2441,0.2421,0.2427,1866818.0],["1978-03-16",0.2427,0.2448,0.2421,0.2448,2241661.0],["1978-03-17",0.2448,0.2462,0.2448,0.2462,2007384.0],["1978-03-20",0.2462,0.2489,0.2455,0.2476,4179996.0],["1978-03-21",0.2476,0.2483,0.2441,0.2448,2727478.0],["1978-03-22",0.2448,0.2476,0.2441,0.2476,2638699.0],["1978-03-23",0.2476,0.2476,0.2462,0.2462,1704057.0],["1978-03-27",0.2462,0.2483,0.2462,0.2483,1926004.0],["1978-03-28",0.2483,0.2496,0.2476,0.2496,2954357.0],["1978-03-29",0.2496,0.251,0.2489,0.2503,3462368.0],["1978-03-30",0.2503,0.251,0.2489,0.2503,2448812.0],["1978-03-31",0.2503,0.251,0.2496,0.251,2288517.0],["1978-04-03",0.251,0.2524,0.2489,0.2496,1326748.0],["1978-04-04",0.2496,0.2517,0.2483,0.251,2853248.0],["1978-04-05",0.251,0.2552,0.251,0.2538,4451264.0],["1978-04-06",0.2538,0.2572,0.2538,0.2565,3943253.0],["1978-04-07",0.2565,0.2565,0.2538,0.2552,1654736.0],["1978-04-10",0.2552,0.2565,0.2545,0.2565,1674464.0],["1978-04-11",0.2565,0.2572,0.2552,0.2572,1644872.0],["1978-04-12",0.2572,0.2593,0.2565,0.2593,3469766.0],["1978-04-13",0.2593,0.2641,0.2586,0.262,5519074.0],["1978-04-14",0.2641,0.2676,0.2641,0.2676,4389612.0],["1978-04-17",0.2689,0.2772,0.2689,0.2717,6207109.0],["1978-04-18",0.2717,0.2724,0.2655,0.2676,4088751.0],["1978-04-19",0.2676,0.271,0.2627,0.2669,5089977.0],["1978-04-20",0.2696,0.2724,0.2696,0.2717,6118330.0],["1978-04-21",0.2717,0.2717,0.2696,0.2703,3911194.0],["1978-04-24",0.2703,0.2765,0.2696,0.2765,4234249.0],["1978-04-25",0.2816,0.283,0.2767,0.2781,6902542.0],["1978-04-26",0.2795,0.2851,0.2795,0.2837,7085031.0],["1978-04-27",0.2837,0.2851,0.2795,0.2816,5220679.0],["1978-04-28",0.2816,0.2872,0.2788,0.2872,5533871.0],["1978-05-01",0.2872,0.2914,0.2865,0.2893,5864325.0],["1978-05-02",0.2886,0.2886,0.2844,0.2851,3159041.0],["1978-05-03",0.2851,0.2879,0.2788,0.2802,5390838.0],["1978-05-04",0.2802,0.2809,0.2739,0.2795,5662106.0],["1978-05-05",0.2795,0.2823,0.2781,0.2809,3294675.0],["1978-05-08",0.2809,0.2844,0.2795,0.2802,2643632.0],["1978-05-09",0.2795,0.2795,0.2746,0.276,1928470.0],["1978-05-10",0.2781,0.2823,0.2781,0.2795,3797754.0],["1978-05-11",0.2795,0.2816,0.2788,0.2802,1884081.0],["1978-05-12",0.283,0.2851,0.283,0.2837,2562251.0],["1978-05-15",0.2837,0.2858,0.283,0.2844,2241661.0],["1978-05-16",0.2844,0.2858,0.2837,0.2844,2426617.0],["1978-05-17",0.2837,0.2837,0.2816,0.2837,2325508.0],["1978-05-18",0.2837,0.2837,0.2816,0.2823,2152883.0],["1978-05-19",0.2809,0.2809,0.2746,0.2774,2636233.0],["1978-05-22",0.2774,0.2774,0.2746,0.2774,2480871.0],["1978-05-23",0.2774,0.2781,0.276,0.2767,2811325.0],["1978-05-24",0.2767,0.2767,0.2739,0.2767,1578288.0],["1978-05-25",0.2767,0.2767,0.2746,0.2753,1060412.0],["1978-05-26",0.2753,0.2795,0.2732,0.2739,1114666.0],["1978-05-30",0.2739,0.2746,0.2725,0.2746,1136860.0],["1978-05-31",0.2746,0.2795,0.2732,0.2781,1790370.0],["1978-06-01",0.2781,0.2788,0.2753,0.2767,2641165.0],["1978-06-02",0.2767,0.2774,0.2746,0.2753,3168905.0],["1978-06-05",0.2774,0.2802,0.2774,0.2802,3341531.0],["1978-06-06",0.2802,0.2858,0.2795,0.2802,4826107.0],["1978-06-07",0.2802,0.2816,0.2795,0.2809,1864352.0],["1978-06-08",0.2809,0.2809,0.2774,0.2774,3097389.0],["1978-06-09",0.2774,0.2781,0.276,0.276,2392092.0],["1978-06-12",0.276,0.2767,0.2746,0.2746,2241661.0],["1978-06-13",0.2732,0.2732,0.2682,0.2704,3035737.0],["1978-06-14",0.2704,0.2725,0.2598,0.2612,8503024.0],["1978-06-15",0.2612,0.264,0.2563,0.257,4397010.0],["1978-06-16",0.257,0.2605,0.257,0.2591,3385920.0],["1978-06-19",0.2598,0.264,0.2598,0.264,2914900.0],["1978-06-20",0.264,0.264,0.2612,0.2633,1679397.0],["1978-06-21",0.2619,0.2619,0.2591,0.2598,2036977.0],["1978-06-22",0.2612,0.264,0.2612,0.264,1659668.0],["1978-06-23",0.264,0.2661,0.2626,0.2626,1886547.0],["1978-06-26",0.2626,0.2654,0.2619,0.2619,2133154.0],["1978-06-27",0.2619,0.2647,0.2619,0.264,1807632.0],["1978-06-28",0.264,0.2654,0.2619,0.264,2340304.0],["1978-06-29",0.264,0.2647,0.2612,0.2633,1824895.0],["1978-06-30",0.2633,0.2633,0.2619,0.2619,1526500.0],["1978-07-03",0.2619,0.264,0.2612,0.2619,717628.0],["1978-07-05",0.2605,0.2605,0.2563,0.2577,1289757.0],["1978-07-06",0.2577,0.2584,0.2549,0.2584,1625143.0],["1978-07-07",0.2584,0.2633,0.2584,0.2619,1447586.0],["1978-07-10",0.2619,0.2619,0.2598,0.2612,1482111.0],["1978-07-11",0.2612,0.2626,0.2598,0.2605,1852022.0],["1978-07-12",0.2605,0.2654,0.2605,0.2654,2544989.0],["1978-07-13",0.264,0.264,0.2605,0.2626,808872.0],["1978-07-14",0.2626,0.2647,0.2619,0.2633,877922.0],["1978-07-17",0.2633,0.264,0.2612,0.2626,2404422.0],["1978-07-18",0.2612,0.2612,0.257,0.2577,1805166.0],["1978-07-19",0.2577,0.2605,0.257,0.2598,1600482.0],["1978-07-20",0.2598,0.2612,0.257,0.257,1324282.0],["1978-07-21",0.257,0.2577,0.2542,0.2549,1708989.0],["1978-07-24",0.2549,0.2563,0.2507,0.2563,3020941.0],["1978-07-25",0.2564,0.2564,0.2543,0.2564,1578288.0],["1978-07-26",0.2565,0.2586,0.2557,0.2572,1923538.0],["1978-07-27",0.2572,0.2636,0.2557,0.2622,3662120.0],["1978-07-28",0.2607,0.2607,0.2565,0.2586,2547455.0],["1978-07-31",0.2586,0.2593,0.2579,0.2593,2377296.0],["1978-08-01",0.2593,0.2607,0.2579,0.2593,2473472.0],["1978-08-02",0.2593,0.2701,0.2593,0.2701,2798994.0],["1978-08-03",0.2758,0.2801,0.2758,0.2765,4806379.0],["1978-08-04",0.2758,0.2758,0.2729,0.2744,3050534.0],["1978-08-07",0.2744,0.2751,0.2701,0.2715,1319350.0],["1978-08-08",0.2701,0.2701,0.2679,0.2686,1292223.0],["1978-08-09",0.2686,0.2693,0.2665,0.2665,4761989.0],["1978-08-10",0.2665,0.2679,0.2636,0.2643,2382228.0],["1978-08-11",0.2643,0.2679,0.2622,0.2665,2722546.0],["1978-08-14",0.2665,0.2672,0.2643,0.265,1112199.0],["1978-08-15",0.265,0.2658,0.2636,0.265,1311951.0],["1978-08-16",0.265,0.2665,0.2622,0.2629,3630061.0],["1978-08-17",0.2629,0.2643,0.2607,0.2622,3514156.0],["1978-08-18",0.2622,0.2672,0.2607,0.2615,2281119.0],["1978-08-21",0.2615,0.2622,0.2593,0.2607,1827361.0],["1978-08-22",0.2607,0.2607,0.2586,0.2607,2443880.0],["1978-08-23",0.2607,0.2629,0.2593,0.2629,1551161.0],["1978-08-24",0.2629,0.2629,0.2615,0.2615,1901343.0],["1978-08-25",0.2615,0.2622,0.26,0.2615,1136860.0],["1978-08-28",0.2615,0.2615,0.2593,0.26,1472246.0],["1978-08-29",0.2579,0.2579,0.2486,0.2522,5082579.0],["1978-08-30",0.2522,0.2536,0.25,0.2522,4591830.0],["1978-08-31",0.2522,0.2536,0.2493,0.2522,2414287.0],["1978-09-01",0.2522,0.2543,0.2522,0.2543,2246594.0],["1978-09-05",0.255,0.2579,0.255,0.2564,3477165.0],["1978-09-06",0.2579,0.2615,0.2579,0.2586,2919832.0],["1978-09-07",0.26,0.2622,0.26,0.2615,4525246.0],["1978-09-08",0.2615,0.265,0.26,0.2636,5679369.0],["1978-09-11",0.265,0.2672,0.265,0.2658,4909954.0],["1978-09-12",0.2658,0.2658,0.2629,0.2636,2251526.0],["1978-09-13",0.2636,0.2643,0.2615,0.2629,4803913.0],["1978-09-14",0.2629,0.2629,0.2586,0.26,3149177.0],["1978-09-15",0.26,0.26,0.2572,0.2586,2475939.0],["1978-09-18",0.2586,0.2615,0.2564,0.2564,1886547.0],["1978-09-19",0.2565,0.2579,0.2557,0.2557,2877909.0],["1978-09-20",0.2557,0.2579,0.255,0.2557,2789130.0],["1978-09-21",0.2557,0.2572,0.2543,0.255,2288517.0],["1978-09-22",0.2557,0.2579,0.2557,0.2579,2813791.0],["1978-09-25",0.2579,0.26,0.2557,0.26,1565957.0],["1978-09-26",0.26,0.26,0.2579,0.26,1565957.0],["1978-09-27",0.26,0.26,0.2579,0.2586,1696659.0],["1978-09-28",0.2586,0.2607,0.2564,0.26,1575821.0],["1978-09-29",0.26,0.2622,0.2579,0.2607,5294661.0],["1978-10-02",0.2607,0.2607,0.2579,0.2593,843397.0],["1978-10-03",0.2593,0.2615,0.2543,0.2543,2231797.0],["1978-10-04",0.2543,0.2572,0.2536,0.2572,1615279.0],["1978-10-05",0.2572,0.2586,0.2565,0.2579,2115892.0],["1978-10-06",0.2579,0.2593,0.2579,0.2586,1129462.0],["1978-10-09",0.2586,0.26,0.2586,0.26,1753379.0],["1978-10-10",0.26,0.2607,0.2586,0.2586,1864352.0],["1978-10-11",0.2586,0.2607,0.2586,0.2607,3884067.0],["1978-10-12",0.2607,0.2643,0.2593,0.2622,2478405.0],["1978-10-13",0.2622,0.2629,0.26,0.2607,1637473.0],["1978-10-16",0.2607,0.2622,0.26,0.2607,2369897.0],["1978-10-17",0.2607,0.2607,0.2557,0.2586,3003678.0],["1978-10-18",0.2586,0.2593,0.2565,0.2572,1541296.0],["1978-10-19",0.2572,0.2579,0.2543,0.2543,2695419.0],["1978-10-20",0.2543,0.2557,0.2507,0.2529,1918606.0],["1978-10-23",0.2529,0.2529,0.2493,0.2522,2219467.0],["1978-10-24",0.2522,0.2529,0.2493,0.25,4369884.0],["1978-10-25",0.2523,0.2523,0.2487,0.2501,1738582.0],["1978-10-26",0.2501,0.2516,0.2436,0.2465,4244114.0],["1978-10-27",0.2465,0.2487,0.2392,0.2399,2946959.0],["1978-10-30",0.2399,0.2399,0.2319,0.2392,5156561.0],["1978-10-31",0.2392,0.2421,0.2341,0.2341,5827333.0],["1978-11-01",0.2399,0.2458,0.2399,0.245,3617731.0],["1978-11-02",0.245,0.2458,0.2406,0.2428,3161507.0],["1978-11-03",0.2428,0.2428,0.237,0.2384,5196018.0],["1978-11-06",0.237,0.237,0.2355,0.2355,1373603.0],["1978-11-07",0.2341,0.2341,0.2319,0.2333,5528938.0],["1978-11-08",0.2333,0.2333,0.2304,0.2333,4776786.0],["1978-11-09",0.2333,0.2355,0.2326,0.2333,4204657.0],["1978-11-10",0.2333,0.2355,0.2326,0.2341,3186168.0],["1978-11-13",0.2341,0.2348,0.2282,0.2282,4308232.0],["1978-11-14",0.2282,0.2348,0.2282,0.2348,2722546.0],["1978-11-15",0.2363,0.2384,0.2363,0.2363,1593084.0],["1978-11-16",0.2377,0.2406,0.2377,0.2406,2330440.0],["1978-11-17",0.2406,0.2428,0.2406,0.2428,2239195.0],["1978-11-20",0.2428,0.245,0.2428,0.2436,2138086.0],["1978-11-21",0.2421,0.2421,0.2406,0.2414,2187408.0],["1978-11-22",0.2414,0.2414,0.2384,0.2399,2027113.0],["1978-11-24",0.2399,0.2399,0.2377,0.2377,1003692.0],["1978-11-27",0.2392,0.2421,0.2392,0.2421,2128222.0],["1978-11-28",0.2406,0.2406,0.2384,0.2392,2039443.0],["1978-11-29",0.2384,0.2384,0.2355,0.237,2347703.0],["1978-11-30",0.237,0.2406,0.2355,0.2406,1938334.0],["1978-12-01",0.2406,0.2414,0.237,0.2392,4345223.0],["1978-12-04",0.2392,0.2421,0.2392,0.2414,3351395.0],["1978-12-05",0.2414,0.2443,0.2406,0.2421,2826121.0],["1978-12-06",0.2421,0.2458,0.2421,0.2443,2461142.0],["1978-12-07",0.2436,0.2436,0.2399,0.2414,3178770.0],["1978-12-08",0.2414,0.2421,0.2399,0.2406,3807619.0],["1978-12-11",0.2406,0.2458,0.2399,0.2443,2510464.0],["1978-12-12",0.245,0.2465,0.245,0.245,1832293.0],["1978-12-13",0.245,0.2458,0.2399,0.2399,2184942.0],["1978-12-14",0.2399,0.2406,0.2377,0.2399,2197272.0],["1978-12-15",0.2399,0.2414,0.2384,0.2399,1521568.0],["1978-12-18",0.2377,0.2377,0.2341,0.2355,5602921.0],["1978-12-19",0.2355,0.2355,0.2326,0.2341,4041896.0],["1978-12-20",0.2341,0.2341,0.2319,0.2333,4143005.0],["1978-12-21",0.2333,0.2341,0.2326,0.2333,4059158.0],["1978-12-22",0.2333,0.2392,0.2326,0.2392,3025873.0],["1978-12-26",0.2392,0.2443,0.2392,0.2443,2397024.0],["1978-12-27",0.2443,0.2443,0.2421,0.2443,1871750.0],["1978-12-28",0.2443,0.2465,0.2406,0.2443,2833519.0],["1978-12-29",0.2443,0.2472,0.2436,0.2465,2675691.0],["1979-01-02",0.2465,0.248,0.2443,0.248,1822429.0],["1979-01-03",0.2487,0.2516,0.2487,0.2516,1561025.0],["1979-01-04",0.2516,0.2567,0.2516,0.2545,1639939.0],["1979-01-05",0.2545,0.2567,0.2531,0.256,1758311.0],["1979-01-08",0.256,0.2575,0.2545,0.2575,1844624.0],["1979-01-09",0.2575,0.2633,0.2575,0.2619,1694193.0],["1979-01-10",0.2619,0.2626,0.2604,0.2611,2029579.0],["1979-01-11",0.2611,0.2611,0.2589,0.2597,3240422.0],["1979-01-12",0.2597,0.2619,0.256,0.2589,3191100.0],["1979-01-15",0.2575,0.2575,0.2545,0.256,3080127.0],["1979-01-16",0.2545,0.2545,0.2516,0.2516,2145485.0],["1979-01-17",0.2509,0.2509,0.248,0.2509,1558559.0],["1979-01-18",0.2509,0.2509,0.2487,0.2501,1684329.0],["1979-01-19",0.2501,0.2509,0.248,0.2501,1605414.0],["1979-01-22",0.2487,0.2487,0.2458,0.2465,2290983.0],["1979-01-23",0.2465,0.248,0.245,0.2472,4170132.0],["1979-01-24",0.2504,0.2504,0.2429,0.2429,2858180.0],["1979-01-25",0.2429,0.2444,0.2421,0.2436,2988882.0],["1979-01-26",0.2436,0.2459,0.2429,0.2459,6236702.0],["1979-01-29",0.2459,0.2459,0.2444,0.2459,3262616.0],["1979-01-30",0.2459,0.2466,0.2444,0.2466,1395798.0],["1979-01-31",0.2466,0.2466,0.2436,0.2444,2360033.0],["1979-02-01",0.2444,0.2459,0.2436,0.2459,1943266.0],["1979-02-02",0.2459,0.2459,0.2444,0.2451,3425377.0],["1979-02-05",0.2444,0.2444,0.2421,0.2421,2355101.0],["1979-02-06",0.2421,0.2436,0.2421,0.2436,1812565.0],["1979-02-07",0.2436,0.2436,0.2406,0.2421,1854488.0],["1979-02-08",0.2421,0.2444,0.2414,0.2444,1292223.0],["1979-02-09",0.2436,0.2436,0.2414,0.2421,2707749.0],["1979-02-12",0.2421,0.2444,0.2392,0.2436,5415499.0],["1979-02-13",0.2436,0.2444,0.2429,0.2444,2406888.0],["1979-02-14",0.2444,0.2459,0.2436,0.2451,2609107.0],["1979-02-15",0.2451,0.2504,0.2436,0.2459,1122064.0],["1979-02-16",0.2459,0.2474,0.2444,0.2459,1437721.0],["1979-02-20",0.2459,0.2489,0.2451,0.2489,1247834.0],["1979-02-21",0.2489,0.2504,0.2481,0.2481,1415527.0],["1979-02-22",0.2474,0.2474,0.2414,0.2429,2416753.0],["1979-02-23",0.2421,0.2421,0.2406,0.2421,2796528.0],["1979-02-26",0.2414,0.2414,0.2399,0.2406,1368671.0],["1979-02-27",0.2406,0.2414,0.2384,0.2399,1879149.0],["1979-02-28",0.2399,0.2466,0.2392,0.2459,1528966.0],["1979-03-01",0.2466,0.2511,0.2466,0.2496,7186140.0],["1979-03-02",0.2496,0.2496,0.2451,0.2489,2110960.0],["1979-03-05",0.2489,0.2504,0.2474,0.2489,1593084.0],["1979-03-06",0.2489,0.2504,0.2489,0.2496,2073968.0],["1979-03-07",0.2496,0.2548,0.2496,0.2511,3928456.0],["1979-03-08",0.2519,0.2541,0.2519,0.2534,1302087.0],["1979-03-09",0.2548,0.2563,0.2548,0.2556,1568423.0],["1979-03-12",0.2556,0.2616,0.2548,0.2608,2865578.0],["1979-03-13",0.2608,0.2616,0.2571,0.2608,3654722.0],["1979-03-14",0.2608,0.2608,0.2578,0.2586,1930936.0],["1979-03-15",0.2586,0.2601,0.2586,0.2586,2249060.0],["1979-03-16",0.2586,0.2623,0.2571,0.2586,3102321.0],["1979-03-19",0.2593,0.2623,0.2593,0.2608,3533884.0],["1979-03-20",0.2608,0.2616,0.2601,0.2608,2591844.0],["1979-03-21",0.2608,0.2631,0.2601,0.2631,2426617.0],["1979-03-22",0.2631,0.2631,0.2608,0.2623,2747207.0],["1979-03-23",0.2623,0.2623,0.2608,0.2608,2170145.0],["1979-03-26",0.2608,0.2616,0.2586,0.2601,2034511.0],["1979-03-27",0.2601,0.2638,0.2593,0.2623,3521554.0],["1979-03-28",0.2623,0.2653,0.2623,0.2631,2557319.0],["1979-03-29",0.2623,0.2623,0.2593,0.2616,3198498.0],["1979-03-30",0.2616,0.2623,0.2608,0.2623,1881615.0],["1979-04-02",0.2616,0.2616,0.2593,0.2616,1750913.0],["1979-04-03",0.2616,0.2623,0.2608,0.2623,2231797.0],["1979-04-04",0.2623,0.2646,0.2616,0.2646,4170132.0],["1979-04-05",0.2638,0.2638,0.2616,0.2631,1689261.0],["1979-04-06",0.2631,0.2631,0.2601,0.2616,1240435.0],["1979-04-09",0.2616,0.2623,0.2601,0.2623,1336612.0],["1979-04-10",0.2623,0.2631,0.2608,0.2623,2258924.0],["1979-04-11",0.2623,0.2631,0.2601,0.2608,2434015.0],["1979-04-12",0.2608,0.2676,0.2608,0.2668,4155335.0],["1979-04-16",0.2668,0.2676,0.2653,0.2668,1620211.0],["1979-04-17",0.2668,0.2676,0.2653,0.2661,2426617.0],["1979-04-18",0.2676,0.2705,0.2676,0.2698,2337838.0],["1979-04-19",0.2698,0.2713,0.2676,0.269,1903809.0],["1979-04-20",0.269,0.2698,0.2676,0.2683,1344010.0],["1979-04-23",0.2683,0.2698,0.2676,0.269,1437721.0],["1979-04-24",0.269,0.2713,0.2683,0.2705,2180010.0],["1979-04-25",0.2705,0.2705,0.2683,0.2698,1889013.0],["1979-04-26",0.2713,0.2713,0.2683,0.2713,4902556.0],["1979-04-27",0.2713,0.2744,0.2683,0.2729,3457436.0],["1979-04-30",0.2729,0.2729,0.2713,0.2729,1082607.0],["1979-05-01",0.2729,0.2744,0.2698,0.2721,1896411.0],["1979-05-02",0.2713,0.2713,0.266,0.2675,2115892.0],["1979-05-03",0.2667,0.2667,0.2652,0.266,1711456.0],["1979-05-04",0.266,0.266,0.2637,0.2637,1445119.0],["1979-05-07",0.2629,0.2629,0.2583,0.2591,2273720.0],["1979-05-08",0.2576,0.2576,0.2545,0.2568,2446346.0],["1979-05-09",0.2568,0.2644,0.2568,0.2644,1832293.0],["1979-05-10",0.2637,0.2637,0.2614,0.2622,1287291.0],["1979-05-11",0.2622,0.2683,0.2606,0.2629,865592.0],["1979-05-14",0.2629,0.2629,0.2599,0.2599,1731184.0],["1979-05-15",0.2599,0.2622,0.2599,0.2622,1745981.0],["1979-05-16",0.2622,0.2622,0.2599,0.2606,1255232.0],["1979-05-17",0.2606,0.2652,0.2606,0.2652,2103561.0],["1979-05-18",0.2652,0.266,0.2629,0.2644,1353875.0],["1979-05-21",0.2644,0.2683,0.2629,0.2675,2594310.0],["1979-05-22",0.2667,0.2667,0.2644,0.2644,2298381.0],["1979-05-23",0.2644,0.2667,0.2591,0.2591,2651030.0],["1979-05-24",0.2591,0.2599,0.2537,0.256,3921058.0],["1979-05-25",0.256,0.2614,0.256,0.2599,993828.0],["1979-05-29",0.2599,0.2599,0.2576,0.2576,1299621.0],["1979-05-30",0.2576,0.2583,0.2568,0.2568,2059172.0],["1979-05-31",0.2568,0.2599,0.256,0.2599,1378535.0],["1979-06-01",0.2599,0.2622,0.2583,0.2591,4281105.0],["1979-06-04",0.2591,0.2606,0.2591,0.2599,1745981.0],["1979-06-05",0.2599,0.2637,0.2591,0.2606,2310712.0],["1979-06-06",0.2606,0.2637,0.2599,0.2614,3129448.0],["1979-06-07",0.2622,0.266,0.2622,0.2637,1842157.0],["1979-06-08",0.2637,0.2667,0.2629,0.2637,2096163.0],["1979-06-11",0.2637,0.2652,0.2637,0.2652,1795302.0],["1979-06-12",0.2652,0.2667,0.2652,0.266,2690487.0],["1979-06-13",0.266,0.2683,0.2644,0.266,2828587.0],["1979-06-14",0.266,0.2683,0.2629,0.2667,3107254.0],["1979-06-15",0.2667,0.2683,0.266,0.2675,2394558.0],["1979-06-18",0.266,0.266,0.2644,0.266,1839691.0],["1979-06-19",0.266,0.2683,0.2637,0.266,1713922.0],["1979-06-20",0.266,0.269,0.2644,0.269,1842157.0],["1979-06-21",0.269,0.269,0.266,0.2675,1807632.0],["1979-06-22",0.2675,0.2698,0.2675,0.2675,1834759.0],["1979-06-25",0.2675,0.2683,0.266,0.2683,2027113.0],["1979-06-26",0.2683,0.269,0.266,0.2675,1684329.0],["1979-06-27",0.2675,0.2683,0.2652,0.2667,1975325.0],["1979-06-28",0.266,0.266,0.2637,0.2644,3928456.0],["1979-06-29",0.2629,0.2629,0.2591,0.2606,4103548.0],["1979-07-02",0.2599,0.2599,0.2553,0.2583,4367417.0],["1979-07-03",0.2583,0.2599,0.2568,0.2576,1484577.0],["1979-07-05",0.2568,0.2568,0.2553,0.2553,1787904.0],["1979-07-06",0.2553,0.256,0.2537,0.256,2648564.0],["1979-07-09",0.256,0.2576,0.2553,0.2568,2332906.0],["1979-07-10",0.2568,0.2568,0.2553,0.256,1711456.0],["1979-07-11",0.256,0.256,0.2537,0.2553,1595550.0],["1979-07-12",0.2553,0.256,0.2522,0.2522,1494441.0],["1979-07-13",0.2522,0.253,0.2507,0.2507,2029579.0],["1979-07-16",0.2507,0.2553,0.2492,0.2507,1627609.0],["1979-07-17",0.2507,0.2522,0.2492,0.2499,2226865.0],["1979-07-18",0.2499,0.2522,0.2492,0.2515,4332892.0],["1979-07-19",0.2515,0.2537,0.2507,0.2537,1669532.0],["1979-07-20",0.2537,0.256,0.253,0.256,969167.0],["1979-07-23",0.256,0.2591,0.2545,0.2591,1072742.0],["1979-07-24",0.2591,0.2599,0.2568,0.2583,1198512.0],["1979-07-25",0.2583,0.2652,0.2583,0.2652,1721320.0],["1979-07-26",0.2652,0.2675,0.2614,0.2629,2446346.0],["1979-07-27",0.2637,0.2637,0.2606,0.2621,2638699.0],["1979-07-30",0.2621,0.2621,0.259,0.2598,1336612.0],["1979-07-31",0.2598,0.2629,0.2598,0.2629,2342771.0],["1979-08-01",0.2629,0.2645,0.2598,0.2613,2059172.0],["1979-08-02",0.2613,0.2629,0.2606,0.2606,1694193.0],["1979-08-03",0.2606,0.2613,0.259,0.2613,1008624.0],["1979-08-06",0.2613,0.2645,0.2606,0.2637,1812565.0],["1979-08-07",0.2637,0.266,0.2637,0.2645,1366205.0],["1979-08-08",0.266,0.2676,0.266,0.2676,1876682.0],["1979-08-09",0.2676,0.2676,0.2653,0.2676,1356341.0],["1979-08-10",0.2676,0.2715,0.2653,0.2707,2441413.0],["1979-08-13",0.2707,0.2723,0.2676,0.2684,2826121.0],["1979-08-14",0.2684,0.2684,0.2621,0.2637,3230557.0],["1979-08-15",0.2637,0.266,0.2621,0.2653,2631301.0],["1979-08-16",0.2653,0.27,0.2606,0.2621,2877909.0],["1979-08-17",0.2606,0.2606,0.2582,0.2598,4574568.0],["1979-08-20",0.2598,0.2606,0.2582,0.259,1489509.0],["1979-08-21",0.259,0.2668,0.259,0.2613,2337838.0],["1979-08-22",0.2613,0.2621,0.2606,0.2613,1583220.0],["1979-08-23",0.2613,0.2676,0.2606,0.2613,1346477.0],["1979-08-24",0.2613,0.2629,0.2598,0.2629,1346477.0],["1979-08-27",0.2629,0.266,0.2629,0.266,3373590.0],["1979-08-28",0.266,0.2684,0.266,0.2668,2909968.0],["1979-08-29",0.2668,0.2684,0.2668,0.2676,1346477.0],["1979-08-30",0.2676,0.2684,0.266,0.2676,2202204.0],["1979-08-31",0.2676,0.2707,0.2676,0.27,1450052.0],["1979-09-04",0.2707,0.2739,0.2707,0.2707,3279879.0],["1979-09-05",0.2707,0.2707,0.2676,0.2707,4182462.0],["1979-09-06",0.2707,0.2715,0.2684,0.2692,2330440.0],["1979-09-07",0.2692,0.2747,0.2676,0.2739,2318110.0],["1979-09-10",0.2723,0.2723,0.27,0.27,1405662.0],["1979-09-11",0.27,0.2723,0.27,0.2707,2798994.0],["1979-09-12",0.2715,0.2747,0.2715,0.2731,3196032.0],["1979-09-13",0.2731,0.2739,0.2723,0.2723,1913674.0],["1979-09-14",0.2723,0.2754,0.2723,0.2754,5235476.0],["1979-09-17",0.2754,0.277,0.2747,0.2747,3625129.0],["1979-09-18",0.2747,0.2754,0.2723,0.2723,4219453.0],["1979-09-19",0.2723,0.2723,0.2692,0.27,4224385.0],["1979-09-20",0.2692,0.2692,0.266,0.2692,3896397.0],["1979-09-21",0.27,0.277,0.27,0.2747,5052986.0],["1979-09-24",0.2747,0.2762,0.2747,0.2754,3605401.0],["1979-09-25",0.2754,0.2762,0.2731,0.2754,3087525.0],["1979-09-26",0.2754,0.2778,0.2715,0.277,2581980.0],["1979-09-27",0.2762,0.2762,0.2707,0.2707,2054240.0],["1979-09-28",0.2739,0.277,0.2739,0.2739,3122050.0],["1979-10-01",0.27,0.27,0.2645,0.266,3627595.0],["1979-10-02",0.266,0.2676,0.2629,0.266,3940787.0],["1979-10-03",0.2653,0.2653,0.2637,0.2637,2165213.0],["1979-10-04",0.2637,0.2645,0.2629,0.2637,1817497.0],["1979-10-05",0.2637,0.2715,0.2637,0.266,3413047.0],["1979-10-08",0.266,0.266,0.2606,0.2613,3817483.0],["1979-10-09",0.2606,0.2606,0.2567,0.2598,3343997.0],["1979-10-10",0.2598,0.2598,0.252,0.2567,4431535.0],["1979-10-11",0.2567,0.2582,0.2535,0.2559,2964221.0],["1979-10-12",0.2559,0.2582,0.252,0.2535,2885307.0],["1979-10-15",0.2527,0.2527,0.248,0.2496,3667052.0],["1979-10-16",0.2496,0.2535,0.2449,0.2457,6424123.0],["1979-10-17",0.2457,0.2504,0.2426,0.2441,3745967.0],["1979-10-18",0.2441,0.2441,0.241,0.241,3637459.0],["1979-10-19",0.241,0.2418,0.2394,0.2402,4150403.0],["1979-10-22",0.2379,0.2379,0.2285,0.2324,2584446.0],["1979-10-23",0.2324,0.2347,0.2308,0.2324,2384694.0],["1979-10-24",0.2324,0.2371,0.2324,0.2355,3092457.0],["1979-10-25",0.2363,0.2394,0.2363,0.2363,2697885.0],["1979-10-26",0.2403,0.2403,0.2339,0.2395,2392092.0],["1979-10-29",0.2395,0.2395,0.2363,0.2363,2981484.0],["1979-10-30",0.2371,0.2411,0.2371,0.2411,2798994.0],["1979-10-31",0.2411,0.2419,0.2371,0.2371,1913674.0],["1979-11-01",0.2371,0.2395,0.2347,0.2395,2414287.0],["1979-11-02",0.2387,0.2387,0.2347,0.2355,1573355.0],["1979-11-05",0.2355,0.2355,0.2323,0.2331,1331680.0],["1979-11-06",0.2331,0.2339,0.2323,0.2323,1321816.0],["1979-11-07",0.2323,0.2347,0.2315,0.2331,1876682.0],["1979-11-08",0.2331,0.2355,0.2315,0.2331,1610346.0],["1979-11-09",0.2331,0.2355,0.2331,0.2339,1881615.0],["1979-11-12",0.2339,0.2355,0.2339,0.2347,976565.0],["1979-11-13",0.2355,0.2371,0.2355,0.2363,2362499.0],["1979-11-14",0.2363,0.2395,0.2363,0.2387,1854488.0],["1979-11-15",0.2355,0.2355,0.2307,0.2307,2562251.0],["1979-11-16",0.2291,0.2291,0.2218,0.2226,5200951.0],["1979-11-19",0.2186,0.2186,0.2066,0.2106,5940773.0],["1979-11-20",0.2098,0.2098,0.1905,0.1953,11740979.0],["1979-11-21",0.1953,0.2017,0.1889,0.1985,26574416.0],["1979-11-23",0.1985,0.1993,0.1969,0.1977,5992560.0],["1979-11-26",0.1985,0.2001,0.1961,0.1969,7420417.0],["1979-11-27",0.1969,0.1977,0.1945,0.1961,8142977.0],["1979-11-28",0.1961,0.1985,0.1953,0.1977,3048068.0],["1979-11-29",0.1977,0.1993,0.1961,0.1977,3400716.0],["1979-11-30",0.1977,0.1985,0.1953,0.1969,3395784.0],["1979-12-03",0.1969,0.1985,0.1969,0.1977,6530165.0],["1979-12-04",0.1985,0.2042,0.1985,0.2001,4503052.0],["1979-12-05",0.2001,0.2034,0.2001,0.2017,3817483.0],["1979-12-06",0.2017,0.2058,0.2017,0.205,3918592.0],["1979-12-07",0.205,0.2098,0.205,0.2074,4404409.0],["1979-12-10",0.2082,0.2162,0.2082,0.2154,3511690.0],["1979-12-11",0.2178,0.2202,0.2178,0.2194,4162733.0],["1979-12-12",0.2194,0.2202,0.2178,0.2186,4979004.0],["1979-12-13",0.2178,0.2178,0.2098,0.2098,2779266.0],["1979-12-14",0.2098,0.2162,0.2098,0.2162,4510450.0],["1979-12-17",0.2146,0.2146,0.2114,0.2122,3615265.0],["1979-12-18",0.2122,0.2146,0.2106,0.2146,4036964.0],["1979-12-19",0.2138,0.2138,0.2106,0.2114,4032031.0],["1979-12-20",0.2114,0.2114,0.2074,0.2082,3489495.0],["1979-12-21",0.2082,0.2082,0.2066,0.2074,3585672.0],["1979-12-24",0.2082,0.2114,0.2082,0.2106,2697885.0],["1979-12-26",0.2106,0.2114,0.2098,0.2106,3168905.0],["1979-12-27",0.2106,0.2114,0.2058,0.2074,5526472.0],["1979-12-28",0.2074,0.2082,0.2042,0.2066,5057918.0],["1979-12-31",0.2066,0.2074,0.2001,0.2058,3916126.0],["1980-01-02",0.2058,0.2106,0.2042,0.2042,2044376.0],["1980-01-03",0.2042,0.2042,0.2009,0.2042,2816257.0],["1980-01-04",0.2042,0.2042,0.2017,0.2026,3038203.0],["1980-01-07",0.2026,0.2042,0.2009,0.2009,2251526.0],["1980-01-08",0.2009,0.205,0.1993,0.205,4069022.0],["1980-01-09",0.2058,0.2098,0.2058,0.2074,3191100.0],["1980-01-10",0.2074,0.2154,0.2042,0.2122,4865564.0],["1980-01-11",0.2122,0.2138,0.2114,0.213,2702817.0],["1980-01-14",0.213,0.2178,0.213,0.2178,2517862.0],["1980-01-15",0.2178,0.2178,0.213,0.2146,2532658.0],["1980-01-16",0.2146,0.2162,0.2122,0.2146,2848316.0],["1980-01-17",0.2146,0.217,0.2138,0.2162,4086285.0],["1980-01-18",0.2162,0.2162,0.213,0.213,4641152.0],["1980-01-21",0.2138,0.217,0.2138,0.217,3314404.0],["1980-01-22",0.2178,0.221,0.2178,0.2202,4646084.0],["1980-01-23",0.2202,0.2299,0.2202,0.2299,2507997.0],["1980-01-24",0.2299,0.2299,0.2234,0.2251,10436426.0],["1980-01-25",0.2217,0.2217,0.2168,0.2193,4377282.0],["1980-01-28",0.2193,0.2217,0.2193,0.2209,2979018.0],["1980-01-29",0.2209,0.2217,0.2193,0.2193,2401956.0],["1980-01-30",0.2201,0.2226,0.2201,0.2226,2256458.0],["1980-01-31",0.2234,0.2267,0.2234,0.2234,2456210.0],["1980-02-01",0.2234,0.2267,0.2217,0.2259,2702817.0],["1980-02-04",0.2259,0.2259,0.2234,0.2234,2441413.0],["1980-02-05",0.2234,0.2242,0.2226,0.2226,2246594.0],["1980-02-06",0.2226,0.2242,0.2168,0.2176,4623889.0],["1980-02-07",0.2176,0.2176,0.211,0.211,4007371.0],["1980-02-08",0.211,0.2118,0.2102,0.211,2054240.0],["1980-02-11",0.211,0.2143,0.211,0.2143,2725012.0],["1980-02-12",0.2143,0.2151,0.2135,0.2151,2384694.0],["1980-02-13",0.216,0.2184,0.216,0.2184,3805153.0],["1980-02-14",0.2176,0.2176,0.2143,0.2151,3393318.0],["1980-02-15",0.2143,0.2143,0.2102,0.2118,3346463.0],["1980-02-19",0.2118,0.2118,0.2085,0.2102,1898877.0],["1980-02-20",0.2102,0.211,0.2069,0.2093,1741048.0],["1980-02-21",0.2093,0.2102,0.2035,0.2035,2581980.0],["1980-02-22",0.2035,0.2044,0.2011,0.2027,2882841.0],["1980-02-25",0.2027,0.2077,0.2002,0.2069,2061638.0],["1980-02-26",0.2069,0.2093,0.2069,0.2077,2313178.0],["1980-02-27",0.2077,0.2077,0.2027,0.2027,2705283.0],["1980-02-28",0.2027,0.2027,0.2011,0.2019,1474712.0],["1980-02-29",0.2019,0.2035,0.2002,0.2019,2071502.0],["1980-03-03",0.2019,0.2044,0.1994,0.2002,8658387.0],["1980-03-04",0.2002,0.2035,0.2002,0.2027,3859406.0],["1980-03-05",0.2027,0.2044,0.2002,0.2002,4325494.0],["1980-03-06",0.2002,0.2011,0.1986,0.1986,3223159.0],["1980-03-07",0.1986,0.2019,0.1986,0.2011,4032031.0],["1980-03-10",0.2011,0.2044,0.2002,0.2027,2643632.0],["1980-03-11",0.2027,0.2044,0.2011,0.2019,4236716.0],["1980-03-12",0.2019,0.2035,0.1994,0.2011,3186168.0],["1980-03-13",0.2011,0.2019,0.1986,0.1986,3699111.0],["1980-03-14",0.1986,0.1994,0.1953,0.1961,4071489.0],["1980-03-17",0.1953,0.1953,0.192,0.1953,3289743.0],["1980-03-18",0.1953,0.1953,0.192,0.1928,5913646.0],["1980-03-19",0.1928,0.1961,0.1928,0.1944,2448812.0],["1980-03-20",0.1944,0.1978,0.1944,0.1961,2278653.0],["1980-03-21",0.1944,0.1944,0.1853,0.187,7864311.0],["1980-03-24",0.1845,0.1845,0.1746,0.1804,5223145.0],["1980-03-25",0.1804,0.187,0.1795,0.1829,3980244.0],["1980-03-26",0.1829,0.1845,0.1829,0.1837,3168905.0],["1980-03-27",0.1837,0.1862,0.182,0.1862,3477165.0],["1980-03-28",0.1862,0.192,0.1837,0.1911,3775560.0],["1980-03-31",0.1911,0.1944,0.1895,0.1928,2966687.0],["1980-04-01",0.1928,0.1936,0.1895,0.1911,3819949.0],["1980-04-02",0.1911,0.192,0.1903,0.1903,1462382.0],["1980-04-03",0.1903,0.192,0.1845,0.1853,2224399.0],["1980-04-07",0.1853,0.1853,0.1754,0.1754,2123290.0],["1980-04-08",0.1746,0.1746,0.1696,0.1713,4488255.0],["1980-04-09",0.1713,0.1721,0.1663,0.1688,3144245.0],["1980-04-10",0.1688,0.1804,0.1671,0.1795,5837198.0],["1980-04-11",0.1795,0.1795,0.1738,0.1746,3706510.0],["1980-04-14",0.1746,0.1754,0.1696,0.1696,2951891.0],["1980-04-15",0.1696,0.1746,0.1696,0.1746,3156575.0],["1980-04-16",0.1746,0.1771,0.1729,0.1729,3050534.0],["1980-04-17",0.1713,0.1713,0.1663,0.1663,3743501.0],["1980-04-18",0.163,0.163,0.1506,0.1539,13743432.0],["1980-04-21",0.1539,0.1547,0.1415,0.1456,12241592.0],["1980-04-22",0.1481,0.1589,0.1481,0.1556,8446304.0],["1980-04-23",0.1556,0.1572,0.1531,0.1531,5491947.0],["1980-04-24",0.1531,0.1605,0.1514,0.1605,4340291.0],["1980-04-25",0.1605,0.1647,0.1564,0.1638,4991334.0],["1980-04-28",0.1673,0.1673,0.1638,0.1638,3479631.0],["1980-04-29",0.1638,0.169,0.163,0.1656,4115878.0],["1980-04-30",0.1656,0.1681,0.1647,0.1681,3659654.0],["1980-05-01",0.1673,0.1673,0.1638,0.1647,4764455.0],["1980-05-02",0.163,0.163,0.1595,0.1604,3514156.0],["1980-05-05",0.1587,0.1587,0.1518,0.1518,6651002.0],["1980-05-06",0.15,0.15,0.1457,0.1483,8991307.0],["1980-05-07",0.15,0.1578,0.15,0.1569,4022167.0],["1980-05-08",0.1569,0.1621,0.1569,0.1587,3999972.0],["1980-05-09",0.1587,0.1595,0.1561,0.1587,2606640.0],["1980-05-12",0.1587,0.1656,0.1569,0.163,3662120.0],["1980-05-13",0.1638,0.1681,0.1638,0.1656,3262616.0],["1980-05-14",0.1656,0.1707,0.1656,0.1673,4493187.0],["1980-05-15",0.1664,0.1664,0.1621,0.1638,2606640.0],["1980-05-16",0.1638,0.1638,0.1595,0.1595,3131914.0],["1980-05-19",0.1595,0.1621,0.1587,0.1612,2909968.0],["1980-05-20",0.1612,0.1681,0.1604,0.1664,2520328.0],["1980-05-21",0.1664,0.1681,0.1656,0.1664,2606640.0],["1980-05-22",0.1681,0.1776,0.1681,0.1742,3060398.0],["1980-05-23",0.1742,0.1768,0.1707,0.1742,4717600.0],["1980-05-27",0.1742,0.1776,0.1742,0.1742,3484563.0],["1980-05-28",0.1742,0.1742,0.1707,0.1733,3006144.0],["1980-05-29",0.1733,0.1733,0.1681,0.169,3400716.0],["1980-05-30",0.169,0.1699,0.1664,0.169,3247820.0],["1980-06-02",0.169,0.1733,0.1673,0.1716,4569636.0],["1980-06-03",0.1716,0.1733,0.1707,0.1716,4236716.0],["1980-06-04",0.1707,0.1707,0.169,0.169,5593056.0],["1980-06-05",0.169,0.1699,0.1681,0.169,3871737.0],["1980-06-06",0.169,0.1699,0.1681,0.169,6184914.0],["1980-06-09",0.1673,0.1673,0.163,0.1647,7408087.0],["1980-06-10",0.1647,0.1707,0.1638,0.1664,6488241.0],["1980-06-11",0.1664,0.1681,0.1621,0.1656,6219439.0],["1980-06-12",0.1647,0.1647,0.1543,0.1587,9319294.0],["1980-06-13",0.1587,0.1647,0.1569,0.1638,8088723.0],["1980-06-16",0.1638,0.1707,0.163,0.1681,6586884.0],["1980-06-17",0.1681,0.1707,0.1656,0.1664,5129434.0],["1980-06-18",0.1664,0.1664,0.163,0.1647,4946945.0],["1980-06-19",0.1647,0.1673,0.1638,0.1638,5242874.0],["1980-06-20",0.1638,0.1681,0.1621,0.1656,4397010.0],["1980-06-23",0.1656,0.1681,0.1647,0.1647,6451250.0],["1980-06-24",0.1647,0.169,0.1647,0.169,4998732.0],["1980-06-25",0.1699,0.1742,0.1699,0.1725,5491947.0],["1980-06-26",0.1725,0.1742,0.1681,0.169,5903782.0],["1980-06-27",0.169,0.1725,0.1664,0.1716,4054226.0],["1980-06-30",0.1716,0.1725,0.1673,0.1699,4138073.0],["1980-07-01",0.1699,0.1716,0.169,0.1716,4036964.0],["1980-07-02",0.1716,0.175,0.169,0.1725,4623889.0],["1980-07-03",0.1725,0.1759,0.1725,0.1733,5353847.0],["1980-07-07",0.1733,0.1733,0.1707,0.1725,3297141.0],["1980-07-08",0.1725,0.1742,0.1725,0.1725,3075195.0],["1980-07-09",0.1725,0.1811,0.1725,0.1725,7417951.0],["1980-07-10",0.1793,0.188,0.1793,0.1837,8951849.0],["1980-07-11",0.1828,0.1828,0.1802,0.1828,5060384.0],["1980-07-14",0.1828,0.1975,0.1819,0.1957,6581952.0],["1980-07-15",0.1957,0.2,0.1949,0.1949,7713880.0],["1980-07-16",0.1949,0.1957,0.1923,0.1931,4093683.0],["1980-07-17",0.194,0.1975,0.194,0.1966,4017235.0],["1980-07-18",0.1966,0.1983,0.1949,0.1957,3445106.0],["1980-07-21",0.1957,0.1983,0.1931,0.1966,3030805.0],["1980-07-22",0.1966,0.1966,0.194,0.194,8157774.0],["1980-07-23",0.194,0.194,0.1906,0.1914,7514128.0],["1980-07-24",0.1914,0.1914,0.1837,0.1837,5472219.0],["1980-07-25",0.1837,0.1837,0.1785,0.1793,4204657.0],["1980-07-28",0.1797,0.1797,0.1762,0.1771,2705283.0],["1980-07-29",0.178,0.1867,0.178,0.1867,3018475.0],["1980-07-30",0.1867,0.191,0.1858,0.1893,4140539.0],["1980-07-31",0.1893,0.1989,0.1884,0.1989,2956823.0],["1980-08-01",0.1989,0.1989,0.1945,0.1954,2853248.0],["1980-08-04",0.1954,0.1954,0.1928,0.1954,1763243.0],["1980-08-05",0.1954,0.1954,0.1893,0.1919,4295901.0],["1980-08-06",0.1919,0.1928,0.1902,0.1928,2705283.0],["1980-08-07",0.1937,0.1971,0.1937,0.1971,2983950.0],["1980-08-08",0.1971,0.1998,0.1954,0.1954,3553613.0],["1980-08-11",0.1954,0.198,0.1937,0.1945,4917352.0],["1980-08-12",0.1945,0.1945,0.1919,0.1928,3940787.0],["1980-08-13",0.1928,0.1937,0.1919,0.1937,8596735.0],["1980-08-14",0.1937,0.1971,0.1919,0.1971,2295915.0],["1980-08-15",0.1971,0.198,0.1945,0.1954,2424151.0],["1980-08-18",0.1945,0.1945,0.1928,0.1937,2500599.0],["1980-08-19",0.1928,0.1928,0.191,0.1928,3435241.0],["1980-08-20",0.1928,0.1998,0.1919,0.1998,4056692.0],["1980-08-21",0.1998,0.2006,0.1963,0.1989,2865578.0],["1980-08-22",0.1989,0.1998,0.1928,0.1937,2207136.0],["1980-08-25",0.1937,0.1945,0.1919,0.1919,10244072.0],["1980-08-26",0.1919,0.1937,0.1919,0.1937,1390866.0],["1980-08-27",0.1937,0.1937,0.1928,0.1928,2902569.0],["1980-08-28",0.1928,0.1945,0.1928,0.1937,5985162.0],["1980-08-29",0.1937,0.1945,0.1919,0.1928,4826107.0],["1980-09-02",0.1928,0.1945,0.1919,0.1945,2934628.0],["1980-09-03",0.1963,0.2111,0.1963,0.2111,6086271.0],["1980-09-04",0.2111,0.2146,0.2024,0.2067,4199724.0],["1980-09-05",0.2067,0.2076,0.2024,0.2041,3144245.0],["1980-09-08",0.2041,0.2076,0.2024,0.2024,3043136.0],["1980-09-09",0.2024,0.2067,0.2006,0.2067,3417979.0],["1980-09-10",0.2067,0.2094,0.2041,0.2085,2221933.0],["1980-09-11",0.2085,0.2128,0.2076,0.2102,3178770.0],["1980-09-12",0.2102,0.2111,0.2085,0.2102,3353861.0],["1980-09-15",0.2102,0.2102,0.2067,0.2085,2636233.0],["1980-09-16",0.2085,0.2085,0.2041,0.2041,2633767.0],["1980-09-17",0.2041,0.2076,0.2041,0.2067,4253978.0],["1980-09-18",0.2067,0.2076,0.2006,0.2015,3965447.0],["1980-09-19",0.2015,0.212,0.1998,0.2067,5642378.0],["1980-09-22",0.2067,0.2137,0.2041,0.2137,3484563.0],["1980-09-23",0.2137,0.2137,0.2076,0.2094,2581980.0],["1980-09-24",0.2085,0.2085,0.2059,0.2076,2044376.0],["1980-09-25",0.2059,0.2059,0.1998,0.2006,2263856.0],["1980-09-26",0.1989,0.1989,0.1919,0.1971,4276173.0],["1980-09-29",0.1954,0.1954,0.191,0.191,2278653.0],["1980-09-30",0.191,0.1945,0.191,0.1928,3099855.0],["1980-10-01",0.1928,0.1945,0.1867,0.1884,4340291.0],["1980-10-02",0.1884,0.1893,0.1849,0.1867,4078887.0],["1980-10-03",0.1867,0.1954,0.1858,0.1928,2591844.0],["1980-10-06",0.1945,0.2015,0.1945,0.2006,2066570.0],["1980-10-07",0.2006,0.2015,0.1954,0.1954,3077661.0],["1980-10-08",0.1954,0.1989,0.1954,0.198,2315644.0],["1980-10-09",0.198,0.198,0.1945,0.1954,2843384.0],["1980-10-10",0.1954,0.1954,0.1937,0.1945,1903809.0],["1980-10-13",0.1945,0.1954,0.1937,0.1945,6024619.0],["1980-10-14",0.1945,0.1945,0.1919,0.1937,2579514.0],["1980-10-15",0.1937,0.1945,0.1902,0.191,1829827.0],["1980-10-16",0.191,0.1919,0.1858,0.1875,3945719.0],["1980-10-17",0.1875,0.1875,0.1823,0.1832,3980244.0],["1980-10-20",0.1832,0.1849,0.1814,0.1841,4184928.0],["1980-10-21",0.1841,0.1849,0.1762,0.178,4019701.0],["1980-10-22",0.178,0.1788,0.1753,0.1771,2887773.0],["1980-10-23",0.1771,0.1788,0.1727,0.1736,4251512.0],["1980-10-24",0.1736,0.1806,0.1727,0.1797,1876682.0],["1980-10-27",0.1792,0.1792,0.1748,0.1748,2934628.0],["1980-10-28",0.1748,0.1765,0.1739,0.1765,2034511.0],["1980-10-29",0.1765,0.1792,0.1756,0.1783,1635007.0],["1980-10-30",0.1783,0.1783,0.1756,0.1783,1704057.0],["1980-10-31",0.1783,0.1818,0.1765,0.1818,2098629.0],["1980-11-03",0.1818,0.1818,0.1774,0.1774,2288517.0],["1980-11-05",0.1774,0.1845,0.1765,0.1774,6594282.0],["1980-11-06",0.1756,0.1756,0.1721,0.173,2675691.0],["1980-11-07",0.173,0.173,0.1695,0.1721,2239195.0],["1980-11-10",0.1721,0.173,0.1695,0.1695,2485803.0],["1980-11-11",0.1695,0.1695,0.1686,0.1686,2143019.0],["1980-11-12",0.1677,0.1677,0.165,0.1677,3925990.0],["1980-11-13",0.1677,0.1686,0.1659,0.1677,3339064.0],["1980-11-14",0.1677,0.1739,0.1668,0.1712,5962967.0],["1980-11-17",0.1703,0.1703,0.165,0.1677,2905035.0],["1980-11-18",0.1677,0.1686,0.1668,0.1668,2875443.0],["1980-11-19",0.1668,0.1668,0.1624,0.1624,12246525.0],["1980-11-20",0.1624,0.1624,0.1606,0.1615,3435241.0],["1980-11-21",0.1615,0.1615,0.1571,0.1589,3371123.0],["1980-11-24",0.158,0.158,0.1553,0.1571,5602921.0],["1980-11-25",0.158,0.1615,0.158,0.1589,2794062.0],["1980-11-26",0.1589,0.1633,0.158,0.1615,2586912.0],["1980-11-28",0.1606,0.1606,0.158,0.158,3282345.0],["1980-12-01",0.158,0.1589,0.1527,0.1536,5802673.0],["1980-12-02",0.1536,0.1553,0.15,0.1553,4540043.0],["1980-12-03",0.1553,0.1553,0.1509,0.1518,3161507.0],["1980-12-04",0.1518,0.1545,0.1492,0.15,5654708.0],["1980-12-05",0.15,0.15,0.1447,0.1447,7726211.0],["1980-12-08",0.1447,0.1447,0.1395,0.1421,8064063.0],["1980-12-09",0.1421,0.1447,0.1395,0.1439,5837198.0],["1980-12-10",0.1439,0.1439,0.1342,0.1395,5262602.0],["1980-12-11",0.1395,0.1403,0.1368,0.1403,5578260.0],["1980-12-12",0.1403,0.1403,0.1368,0.1368,5479617.0],["1980-12-15",0.1368,0.1386,0.1342,0.1342,5925976.0],["1980-12-16",0.1342,0.1342,0.1315,0.1324,4628821.0],["1980-12-17",0.1324,0.1324,0.1297,0.1315,5099841.0],["1980-12-18",0.1315,0.1324,0.128,0.1297,5780478.0],["1980-12-19",0.1297,0.1359,0.128,0.135,11531363.0],["1980-12-22",0.135,0.1421,0.1333,0.1421,13962912.0],["1980-12-23",0.1412,0.1412,0.1386,0.1395,8081325.0],["1980-12-24",0.1395,0.143,0.1368,0.1412,4236716.0],["1980-12-26",0.1412,0.143,0.1403,0.1421,3126982.0],["1980-12-29",0.1421,0.1447,0.1395,0.1395,5072715.0],["1980-12-30",0.1395,0.1421,0.1359,0.1421,5701564.0],["1980-12-31",0.1421,0.143,0.1395,0.1412,5654708.0],["1981-01-02",0.1421,0.1456,0.1421,0.1456,1647338.0],["1981-01-05",0.1456,0.1518,0.1456,0.1509,3948185.0],["1981-01-06",0.1509,0.1545,0.1509,0.1527,6234236.0],["1981-01-07",0.1492,0.1492,0.1447,0.1492,5782944.0],["1981-01-08",0.1483,0.1483,0.1421,0.1439,2717614.0],["1981-01-09",0.1439,0.1447,0.1412,0.143,1632541.0],["1981-01-12",0.143,0.1456,0.1412,0.1412,2720080.0],["1981-01-13",0.1412,0.143,0.1403,0.1412,2434015.0],["1981-01-14",0.1412,0.1421,0.1403,0.1412,4737329.0],["1981-01-15",0.1412,0.1421,0.1395,0.1403,2456210.0],["1981-01-16",0.1403,0.1412,0.1395,0.1403,3065330.0],["1981-01-19",0.1403,0.1474,0.1403,0.1403,1671998.0],["1981-01-20",0.1403,0.1412,0.1395,0.1395,4808845.0],["1981-01-21",0.1395,0.1395,0.1377,0.1395,2157815.0],["1981-01-22",0.1395,0.1395,0.135,0.135,4268774.0],["1981-01-23",0.135,0.1368,0.1342,0.1342,3706510.0],["1981-01-26",0.1363,0.1372,0.1327,0.1363,2557319.0],["1981-01-27",0.1372,0.1417,0.1372,0.1417,2061638.0],["1981-01-28",0.1417,0.1426,0.1408,0.1417,1472246.0],["1981-01-29",0.1417,0.1462,0.1408,0.1435,1967927.0],["1981-01-30",0.1435,0.1444,0.1399,0.1417,3151643.0],["1981-02-02",0.1417,0.1426,0.1381,0.1399,1427857.0],["1981-02-03",0.1399,0.1408,0.1372,0.1408,1967927.0],["1981-02-04",0.1408,0.1417,0.139,0.1399,2108493.0],["1981-02-05",0.1408,0.1435,0.1408,0.1417,2443880.0],["1981-02-06",0.1435,0.1462,0.1435,0.1453,2791596.0],["1981-02-09",0.1453,0.1453,0.1399,0.1417,3119584.0],["1981-02-10",0.1417,0.1426,0.139,0.1408,2044376.0],["1981-02-11",0.1408,0.1516,0.1408,0.1453,3134380.0],["1981-02-12",0.1444,0.1444,0.1417,0.1426,2453744.0],["1981-02-13",0.1426,0.1435,0.1408,0.1426,2554853.0],["1981-02-17",0.1426,0.1444,0.1417,0.1435,2895171.0],["1981-02-18",0.1435,0.1444,0.1417,0.1444,2895171.0],["1981-02-19",0.1444,0.1444,0.139,0.139,1731184.0],["1981-02-20",0.139,0.1399,0.1363,0.139,1916140.0],["1981-02-23",0.139,0.1417,0.1372,0.1417,1999986.0],["1981-02-24",0.1417,0.1417,0.139,0.139,3538817.0],["1981-02-25",0.139,0.1408,0.1372,0.1408,1652270.0],["1981-02-26",0.1408,0.1426,0.1399,0.1417,1827361.0],["1981-02-27",0.1417,0.1417,0.1408,0.1408,1506771.0],["1981-03-02",0.1408,0.1462,0.1408,0.1444,3536350.0],["1981-03-03",0.1444,0.1462,0.1435,0.1453,2789130.0],["1981-03-04",0.1453,0.1453,0.1426,0.1453,1763243.0],["1981-03-05",0.1453,0.1462,0.1435,0.1444,1795302.0],["1981-03-06",0.1444,0.1542,0.1435,0.1516,3457436.0],["1981-03-09",0.1516,0.1623,0.1516,0.1614,8009809.0],["1981-03-10",0.1614,0.1641,0.1551,0.156,4305766.0],["1981-03-11",0.156,0.1578,0.1533,0.1569,2900103.0],["1981-03-12",0.1569,0.1596,0.1569,0.1596,3230557.0],["1981-03-13",0.1596,0.1632,0.1596,0.1605,4922284.0],["1981-03-16",0.1605,0.1623,0.1596,0.1623,3726238.0],["1981-03-17",0.1632,0.1677,0.1632,0.165,4833505.0],["1981-03-18",0.165,0.1802,0.1641,0.1802,9050492.0],["1981-03-19",0.1802,0.1865,0.1776,0.1802,12019646.0],["1981-03-20",0.1802,0.182,0.1776,0.1794,4069022.0],["1981-03-23",0.1794,0.182,0.1776,0.1811,4325494.0],["1981-03-24",0.1811,0.182,0.1731,0.1758,9057891.0],["1981-03-25",0.1758,0.1758,0.1731,0.1749,2744741.0],["1981-03-26",0.1749,0.1758,0.1704,0.1722,2295915.0],["1981-03-27",0.1713,0.1713,0.165,0.165,2101095.0],["1981-03-30",0.165,0.1668,0.1641,0.1659,1647338.0],["1981-03-31",0.1686,0.1731,0.1686,0.1722,4436468.0],["1981-04-01",0.1713,0.1713,0.1659,0.1659,1972859.0],["1981-04-02",0.1659,0.1668,0.1614,0.1623,5551133.0],["1981-04-03",0.1605,0.1605,0.1569,0.1578,5129434.0],["1981-04-06",0.1569,0.1569,0.1533,0.1542,2872976.0],["1981-04-07",0.1551,0.1578,0.1551,0.1569,1819963.0],["1981-04-08",0.1569,0.1596,0.156,0.1569,1876682.0],["1981-04-09",0.1569,0.1605,0.156,0.1605,3854474.0],["1981-04-10",0.1605,0.1623,0.1596,0.1605,3062864.0],["1981-04-13",0.1596,0.1596,0.1569,0.1578,2611573.0],["1981-04-14",0.1578,0.1614,0.156,0.1605,3911194.0],["1981-04-15",0.1605,0.1632,0.1596,0.1632,1339078.0],["1981-04-16",0.1632,0.1641,0.1623,0.1623,1918606.0],["1981-04-20",0.1623,0.165,0.1623,0.165,6424123.0],["1981-04-21",0.165,0.1677,0.1632,0.1677,2300847.0],["1981-04-22",0.1677,0.174,0.1677,0.1704,3802686.0],["1981-04-23",0.1713,0.1749,0.1713,0.1749,7487001.0],["1981-04-24",0.1749,0.1749,0.1722,0.1731,4586898.0],["1981-04-27",0.1734,0.1734,0.1698,0.1716,2340304.0],["1981-04-28",0.1689,0.1689,0.1598,0.1598,3045602.0],["1981-04-29",0.1598,0.1616,0.1571,0.1589,4488255.0],["1981-04-30",0.158,0.158,0.1544,0.1553,2083833.0],["1981-05-01",0.1553,0.1571,0.1526,0.1553,2821189.0],["1981-05-04",0.1544,0.1544,0.1516,0.1526,2609107.0],["1981-05-05",0.1526,0.1544,0.1526,0.1544,5632514.0],["1981-05-06",0.1562,0.158,0.1562,0.1571,2133154.0],["1981-05-07",0.1571,0.1616,0.1571,0.1616,3309472.0],["1981-05-08",0.1616,0.1634,0.1598,0.1625,3701577.0],["1981-05-11",0.1625,0.1644,0.1562,0.1562,2337838.0],["1981-05-12",0.1562,0.1589,0.1553,0.1589,1834759.0],["1981-05-13",0.1589,0.1607,0.1571,0.1598,2959289.0],["1981-05-14",0.1598,0.1644,0.1598,0.1644,2991348.0],["1981-05-15",0.1662,0.1725,0.1662,0.1716,4510450.0],["1981-05-18",0.1716,0.1725,0.168,0.1698,2140552.0],["1981-05-19",0.1698,0.1698,0.168,0.1698,2863112.0],["1981-05-20",0.1698,0.1698,0.1671,0.1671,2189874.0],["1981-05-21",0.1671,0.1671,0.1653,0.1671,5445092.0],["1981-05-22",0.1671,0.1689,0.1607,0.1671,2281119.0],["1981-05-26",0.1671,0.1698,0.1662,0.1698,2096163.0],["1981-05-27",0.1698,0.1698,0.1662,0.168,1600482.0],["1981-05-28",0.168,0.1689,0.1644,0.1671,2369897.0],["1981-05-29",0.1671,0.168,0.1662,0.1671,1583220.0],["1981-06-01",0.1689,0.1743,0.1689,0.1734,3287277.0],["1981-06-02",0.1734,0.1743,0.168,0.1689,3657188.0],["1981-06-03",0.1689,0.1707,0.1671,0.1707,1928470.0],["1981-06-04",0.1707,0.1716,0.1616,0.1707,1161521.0],["1981-06-05",0.1707,0.1725,0.168,0.1707,1590618.0],["1981-06-08",0.1707,0.1725,0.1698,0.1707,1805166.0],["1981-06-09",0.1698,0.1698,0.1671,0.1689,1531432.0],["1981-06-10",0.1689,0.1689,0.1653,0.1671,1393332.0],["1981-06-11",0.1671,0.1698,0.1653,0.1698,1778040.0],["1981-06-12",0.1698,0.1716,0.1689,0.1698,2061638.0],["1981-06-15",0.1734,0.1816,0.1734,0.1816,6517834.0],["1981-06-16",0.1789,0.1789,0.1725,0.1734,2983950.0],["1981-06-17",0.1734,0.1762,0.1716,0.1753,1930936.0],["1981-06-18",0.1753,0.1762,0.1707,0.1734,1491975.0],["1981-06-19",0.1725,0.1725,0.1707,0.1716,2332906.0],["1981-06-22",0.1716,0.1716,0.1698,0.1698,1832293.0],["1981-06-23",0.1698,0.1771,0.1689,0.1771,3474699.0],["1981-06-24",0.1771,0.1789,0.1725,0.178,4032031.0],["1981-06-25",0.178,0.1789,0.1725,0.1734,3824881.0],["1981-06-26",0.1734,0.1753,0.1734,0.1743,1765709.0],["1981-06-29",0.1743,0.1753,0.1725,0.1725,1889013.0],["1981-06-30",0.1725,0.1753,0.1716,0.1734,1662134.0],["1981-07-01",0.1734,0.1734,0.1707,0.1707,2209603.0],["1981-07-02",0.1707,0.1716,0.1671,0.168,6463581.0],["1981-07-06",0.1653,0.1653,0.1607,0.1607,3183702.0],["1981-07-07",0.1607,0.1634,0.1589,0.1598,1876682.0],["1981-07-08",0.1598,0.1598,0.1553,0.1589,3469766.0],["1981-07-09",0.1589,0.1607,0.1589,0.1607,1595550.0],["1981-07-10",0.1607,0.1616,0.1589,0.1616,1008624.0],["1981-07-13",0.1616,0.1625,0.1598,0.1607,1171385.0],["1981-07-14",0.1607,0.1616,0.1598,0.1607,1467314.0],["1981-07-15",0.1607,0.1616,0.1589,0.1616,722560.0],["1981-07-16",0.1607,0.1607,0.158,0.158,1711456.0],["1981-07-17",0.158,0.1616,0.158,0.1616,1311951.0],["1981-07-20",0.1607,0.1607,0.1526,0.1589,1967927.0],["1981-07-21",0.1589,0.1598,0.1571,0.1598,1896411.0],["1981-07-22",0.1598,0.1607,0.158,0.1598,1200978.0],["1981-07-23",0.1598,0.1653,0.1571,0.1625,2226865.0],["1981-07-24",0.1625,0.1644,0.1625,0.1634,1425391.0],["1981-07-27",0.1647,0.1647,0.1611,0.1629,1482111.0],["1981-07-28",0.162,0.162,0.1601,0.1601,872990.0],["1981-07-29",0.1601,0.1611,0.1583,0.1583,1353875.0],["1981-07-30",0.1583,0.1611,0.1583,0.1592,1237969.0],["1981-07-31",0.1592,0.1611,0.1583,0.1592,1168919.0],["1981-08-03",0.1592,0.1611,0.1574,0.1583,1151657.0],["1981-08-04",0.1583,0.1601,0.1574,0.1592,1913674.0],["1981-08-05",0.1592,0.1592,0.1546,0.1555,1252766.0],["1981-08-06",0.1555,0.1583,0.1546,0.1555,1731184.0],["1981-08-07",0.1555,0.1555,0.1528,0.1546,969167.0],["1981-08-10",0.1537,0.1537,0.1519,0.1528,1242901.0],["1981-08-11",0.1528,0.1537,0.1519,0.1519,1538830.0],["1981-08-12",0.1528,0.1555,0.1528,0.1528,2436481.0],["1981-08-13",0.1528,0.1555,0.1528,0.1546,1738582.0],["1981-08-14",0.1546,0.1546,0.1528,0.1546,1556093.0],["1981-08-17",0.1546,0.1546,0.1537,0.1537,2032045.0],["1981-08-18",0.1537,0.1546,0.1519,0.1519,2320576.0],["1981-08-19",0.1519,0.1537,0.1519,0.1519,1657202.0],["1981-08-20",0.1519,0.1528,0.15,0.1509,2293449.0],["1981-08-21",0.1509,0.1519,0.15,0.1509,1447586.0],["1981-08-24",0.1509,0.1509,0.1473,0.1491,3284811.0],["1981-08-25",0.1491,0.15,0.1463,0.1491,2397024.0],["1981-08-26",0.1491,0.1491,0.1473,0.1491,1829827.0],["1981-08-27",0.1491,0.1491,0.1445,0.1454,1745981.0],["1981-08-28",0.1454,0.1473,0.1427,0.1473,2177544.0],["1981-08-31",0.1473,0.1491,0.1445,0.1454,1062878.0],["1981-09-01",0.1454,0.1473,0.1454,0.1473,2406888.0],["1981-09-02",0.1473,0.15,0.1463,0.1491,2022181.0],["1981-09-03",0.1491,0.15,0.1473,0.1482,1630075.0],["1981-09-04",0.1482,0.1491,0.1454,0.1482,3398250.0],["1981-09-08",0.1482,0.1482,0.1436,0.1445,5265068.0],["1981-09-09",0.1445,0.1463,0.1436,0.1454,4956809.0],["1981-09-10",0.1454,0.1463,0.1454,0.1463,1815031.0],["1981-09-11",0.1463,0.1482,0.1454,0.1473,2532658.0],["1981-09-14",0.1473,0.1482,0.1445,0.1482,2251526.0],["1981-09-15",0.1473,0.1473,0.1454,0.1454,1612813.0],["1981-09-16",0.1454,0.1463,0.1445,0.1463,1987656.0],["1981-09-17",0.1463,0.1473,0.1454,0.1454,1625143.0],["1981-09-18",0.1454,0.1463,0.1445,0.1454,1960529.0],["1981-09-21",0.1454,0.1463,0.1445,0.1445,1639939.0],["1981-09-22",0.1445,0.1454,0.1436,0.1436,3215761.0],["1981-09-23",0.1436,0.1445,0.1417,0.1427,3013543.0],["1981-09-24",0.1427,0.1436,0.1417,0.1436,2320576.0],["1981-09-25",0.1436,0.1436,0.1399,0.1408,2133154.0],["1981-09-28",0.1408,0.1454,0.138,0.1454,3028339.0],["1981-09-29",0.1454,0.1463,0.1427,0.1445,1462382.0],["1981-09-30",0.1445,0.1473,0.1417,0.1454,1768175.0],["1981-10-01",0.1454,0.1491,0.1454,0.1454,2189874.0],["1981-10-02",0.1454,0.1482,0.1427,0.1482,2379762.0],["1981-10-05",0.1473,0.1473,0.1427,0.1436,1901343.0],["1981-10-06",0.1436,0.1463,0.1408,0.1408,858194.0],["1981-10-07",0.1408,0.1417,0.1399,0.1417,1240435.0],["1981-10-08",0.1417,0.1427,0.139,0.1427,1200978.0],["1981-10-09",0.1427,0.1436,0.138,0.138,2717614.0],["1981-10-12",0.138,0.139,0.1371,0.1371,2337838.0],["1981-10-13",0.1371,0.139,0.1371,0.1371,1334146.0],["1981-10-14",0.1371,0.139,0.1362,0.1371,1765709.0],["1981-10-15",0.1362,0.1362,0.1344,0.1344,1344010.0],["1981-10-16",0.1344,0.1353,0.1325,0.1344,2081367.0],["1981-10-19",0.1334,0.1334,0.1325,0.1325,2451278.0],["1981-10-20",0.1325,0.1325,0.1307,0.1316,1844624.0],["1981-10-21",0.1316,0.1344,0.1316,0.1325,2002452.0],["1981-10-22",0.1325,0.1334,0.1307,0.1325,1758311.0],["1981-10-23",0.1316,0.1316,0.127,0.1279,2436481.0],["1981-10-26",0.1264,0.1264,0.1217,0.1217,2818723.0],["1981-10-27",0.1217,0.1217,0.1199,0.1217,3504291.0],["1981-10-28",0.1217,0.1227,0.1199,0.1199,4362485.0],["1981-10-29",0.1199,0.1199,0.118,0.1189,4261376.0],["1981-10-30",0.1189,0.1227,0.118,0.1217,4096149.0],["1981-11-02",0.1236,0.1292,0.1236,0.1264,4732396.0],["1981-11-03",0.1264,0.1292,0.1255,0.1274,5560997.0],["1981-11-04",0.1274,0.1292,0.1255,0.1264,1893945.0],["1981-11-05",0.1264,0.1274,0.1236,0.1236,2648564.0],["1981-11-06",0.1236,0.1255,0.1236,0.1236,1361273.0],["1981-11-09",0.1236,0.1264,0.1236,0.1264,3750899.0],["1981-11-10",0.1264,0.1292,0.1227,0.1246,3509224.0],["1981-11-11",0.1246,0.1255,0.1236,0.1255,1987656.0],["1981-11-12",0.1255,0.1264,0.1246,0.1264,3139312.0],["1981-11-13",0.1264,0.1264,0.1246,0.1255,1869284.0],["1981-11-16",0.1255,0.1264,0.1246,0.1264,3213295.0],["1981-11-17",0.1264,0.1274,0.1255,0.1264,2875443.0],["1981-11-18",0.1264,0.1274,0.1255,0.1274,3494427.0],["1981-11-19",0.1264,0.1264,0.1246,0.1255,1955597.0],["1981-11-20",0.1255,0.1255,0.1227,0.1227,2318110.0],["1981-11-23",0.1227,0.1236,0.1199,0.1208,2572115.0],["1981-11-24",0.1208,0.1227,0.1208,0.1227,2663360.0],["1981-11-25",0.1227,0.1255,0.1227,0.1227,3568409.0],["1981-11-27",0.1227,0.1246,0.1227,0.1246,2155349.0],["1981-11-30",0.1246,0.1255,0.1227,0.1246,3511690.0],["1981-12-01",0.1246,0.1386,0.1236,0.1377,9965406.0],["1981-12-02",0.1377,0.1423,0.1349,0.1367,11965392.0],["1981-12-03",0.1367,0.1377,0.133,0.1339,4108480.0],["1981-12-04",0.1367,0.1433,0.1367,0.1423,7657160.0],["1981-12-07",0.1423,0.1433,0.1395,0.1405,4880361.0],["1981-12-08",0.1405,0.1414,0.1367,0.1377,14818640.0],["1981-12-09",0.1377,0.1377,0.133,0.1367,2988882.0],["1981-12-10",0.1367,0.1414,0.1349,0.1367,4244114.0],["1981-12-11",0.1367,0.1386,0.1358,0.1367,2530192.0],["1981-12-14",0.1349,0.1349,0.132,0.132,3563477.0],["1981-12-15",0.132,0.133,0.1283,0.1311,4088751.0],["1981-12-16",0.1311,0.1311,0.1283,0.1292,3420445.0],["1981-12-17",0.1292,0.1339,0.1292,0.132,4838438.0],["1981-12-18",0.132,0.1358,0.132,0.1349,7551119.0],["1981-12-21",0.1349,0.1367,0.132,0.1349,5625115.0],["1981-12-22",0.133,0.133,0.1311,0.1311,4214521.0],["1981-12-23",0.1311,0.1311,0.1264,0.1274,3906262.0],["1981-12-24",0.1274,0.1292,0.1255,0.1283,4618957.0],["1981-12-28",0.1283,0.1292,0.1274,0.1283,3435241.0],["1981-12-29",0.1283,0.1283,0.1264,0.1274,5380974.0],["1981-12-30",0.1274,0.1274,0.1246,0.1255,5847062.0],["1981-12-31",0.1255,0.1264,0.1246,0.1255,6572088.0],["1982-01-04",0.1274,0.1292,0.1255,0.1292,2318110.0],["1982-01-05",0.1292,0.1302,0.1274,0.1283,4372350.0],["1982-01-06",0.1283,0.1292,0.1264,0.1283,3294675.0],["1982-01-07",0.1302,0.132,0.1283,0.1311,2229331.0],["1982-01-08",0.1349,0.1377,0.132,0.1367,3625129.0],["1982-01-11",0.1339,0.1386,0.1292,0.1311,2905035.0],["1982-01-12",0.133,0.1358,0.1302,0.1349,2466074.0],["1982-01-13",0.1386,0.1405,0.1358,0.1358,4360019.0],["1982-01-14",0.1339,0.1367,0.1311,0.132,7972818.0],["1982-01-15",0.1292,0.1311,0.1274,0.1292,9642350.0],["1982-01-18",0.133,0.1367,0.1292,0.1349,8229290.0],["1982-01-19",0.1349,0.1367,0.132,0.133,6345209.0],["1982-01-20",0.133,0.1339,0.132,0.1339,2695419.0],["1982-01-21",0.133,0.1339,0.132,0.132,2091231.0],["1982-01-22",0.1302,0.132,0.1283,0.1283,5573328.0],["1982-01-25",0.1283,0.1302,0.1255,0.1292,8167638.0],["1982-01-26",0.1302,0.1311,0.1292,0.1311,3255218.0],["1982-01-27",0.133,0.1358,0.1302,0.1358,4219453.0],["1982-01-28",0.1358,0.1377,0.133,0.1377,3479631.0],["1982-01-29",0.1367,0.1386,0.1339,0.1367,3958049.0],["1982-02-01",0.1367,0.1377,0.1349,0.1349,4493187.0],["1982-02-02",0.1367,0.1386,0.1349,0.1358,5713894.0],["1982-02-03",0.1358,0.1377,0.133,0.133,1970393.0],["1982-02-04",0.1339,0.1358,0.132,0.1358,1181250.0],["1982-02-05",0.1358,0.1367,0.1349,0.1358,1647338.0],["1982-02-08",0.1339,0.1349,0.132,0.132,2961755.0],["1982-02-09",0.1311,0.133,0.1292,0.132,2056706.0],["1982-02-10",0.132,0.133,0.1311,0.132,2017249.0],["1982-02-11",0.133,0.1339,0.1311,0.133,1926004.0],["1982-02-12",0.1339,0.1349,0.133,0.1349,1553627.0],["1982-02-16",0.1349,0.1367,0.132,0.1367,3346463.0],["1982-02-17",0.1349,0.1367,0.133,0.1339,1605414.0],["1982-02-18",0.133,0.1339,0.132,0.133,2362499.0],["1982-02-19",0.132,0.1339,0.1292,0.1302,6377268.0],["1982-02-22",0.1302,0.1349,0.1246,0.1311,3854474.0],["1982-02-23",0.1339,0.1358,0.1311,0.1358,3343997.0],["1982-02-24",0.1395,0.1433,0.1349,0.1423,6729917.0],["1982-02-25",0.1423,0.1442,0.1405,0.1423,4601695.0],["1982-02-26",0.1423,0.1442,0.1395,0.1433,5516608.0],["1982-03-01",0.148,0.1517,0.1433,0.1517,6281091.0],["1982-03-02",0.1526,0.1555,0.1498,0.1508,10811269.0],["1982-03-03",0.1508,0.1526,0.148,0.1498,4184928.0],["1982-03-04",0.1517,0.1545,0.1489,0.1526,5630047.0],["1982-03-05",0.1555,0.1583,0.1526,0.1564,7593043.0],["1982-03-08",0.1573,0.1601,0.1536,0.1573,8068995.0],["1982-03-09",0.1564,0.1601,0.1526,0.1583,5213281.0],["1982-03-10",0.1583,0.1592,0.1564,0.1573,4327960.0],["1982-03-11",0.1583,0.1592,0.1564,0.1564,3316870.0],["1982-03-12",0.1498,0.1555,0.1433,0.1461,14073886.0],["1982-03-15",0.1423,0.1442,0.1405,0.1423,6742247.0],["1982-03-16",0.1442,0.1461,0.1423,0.1433,3842144.0],["1982-03-17",0.1433,0.147,0.1423,0.1452,2273720.0],["1982-03-18",0.147,0.148,0.1452,0.147,2421685.0],["1982-03-19",0.1489,0.1508,0.147,0.1498,4046828.0],["1982-03-22",0.1564,0.1611,0.1517,0.1592,7526459.0],["1982-03-23",0.1592,0.162,0.1564,0.1601,8350127.0],["1982-03-24",0.1601,0.162,0.1573,0.1583,5035724.0],["1982-03-25",0.1573,0.1583,0.1564,0.1573,2088765.0],["1982-03-26",0.1564,0.1573,0.1545,0.1555,2281119.0],["1982-03-29",0.1555,0.1564,0.1536,0.1545,2239195.0],["1982-03-30",0.1564,0.1583,0.1545,0.1573,2983950.0],["1982-03-31",0.1564,0.1573,0.1545,0.1555,2532658.0],["1982-04-01",0.1583,0.162,0.1536,0.1611,5514142.0],["1982-04-02",0.1611,0.162,0.1601,0.1611,5795274.0],["1982-04-05",0.1601,0.162,0.1592,0.1601,663374.0],["1982-04-06",0.1611,0.162,0.1592,0.162,2360033.0],["1982-04-07",0.1601,0.162,0.1583,0.1583,5694165.0],["1982-04-08",0.1592,0.1601,0.1583,0.1601,3065330.0],["1982-04-12",0.1583,0.1601,0.1555,0.1564,4202190.0],["1982-04-13",0.1564,0.1583,0.1536,0.1573,6396997.0],["1982-04-14",0.1564,0.1573,0.1545,0.1555,1274960.0],["1982-04-15",0.1583,0.1611,0.1545,0.1611,3945719.0],["1982-04-16",0.162,0.1639,0.1592,0.162,7297114.0],["1982-04-19",0.162,0.1639,0.1601,0.163,3580740.0],["1982-04-20",0.1601,0.162,0.1583,0.1583,3136846.0],["1982-04-21",0.1601,0.162,0.1583,0.162,3033271.0],["1982-04-22",0.1648,0.1676,0.1611,0.1658,7726211.0],["1982-04-23",0.1676,0.1695,0.1658,0.1686,8207095.0],["1982-04-26",0.1733,0.1761,0.1695,0.1761,9279837.0],["1982-04-27",0.1742,0.1761,0.1714,0.1723,4998732.0],["1982-04-28",0.1704,0.1723,0.1676,0.1704,4537577.0],["1982-04-29",0.1695,0.1704,0.1676,0.1695,2858180.0],["1982-04-30",0.1714,0.1742,0.1686,0.1695,4083819.0],["1982-05-03",0.1714,0.1761,0.1667,0.1761,7131887.0],["1982-05-04",0.1807,0.1845,0.1761,0.1826,13551078.0],["1982-05-05",0.1817,0.1826,0.1798,0.1817,6744713.0],["1982-05-06",0.1845,0.1854,0.1826,0.1826,6490707.0],["1982-05-07",0.1807,0.1845,0.177,0.1798,7689219.0],["1982-05-10",0.177,0.1798,0.1733,0.1733,5144231.0],["1982-05-11",0.1751,0.1789,0.1704,0.1779,2762003.0],["1982-05-12",0.1817,0.1836,0.1798,0.1836,13957980.0],["1982-05-13",0.1807,0.1836,0.1779,0.1789,5487015.0],["1982-05-14",0.1807,0.1817,0.1789,0.1798,4239182.0],["1982-05-17",0.1779,0.1798,0.1761,0.177,2234263.0],["1982-05-18",0.1761,0.177,0.1742,0.1742,2051774.0],["1982-05-19",0.1751,0.1761,0.1742,0.1751,3097389.0],["1982-05-20",0.1742,0.1751,0.1723,0.1751,2976552.0],["1982-05-21",0.1761,0.177,0.1742,0.1742,5326720.0],["1982-05-24",0.1751,0.1761,0.1733,0.1761,3163973.0],["1982-05-25",0.1761,0.1789,0.1733,0.1733,2384694.0],["1982-05-26",0.1714,0.1733,0.1695,0.1723,2725012.0],["1982-05-27",0.1723,0.1733,0.1704,0.1704,2382228.0],["1982-05-28",0.1714,0.1714,0.1704,0.1704,2355101.0],["1982-06-01",0.1686,0.1704,0.1658,0.1686,2757071.0],["1982-06-02",0.1695,0.1714,0.1676,0.1704,3408115.0],["1982-06-03",0.1714,0.1723,0.1695,0.1695,3467300.0],["1982-06-04",0.1676,0.1704,0.1639,0.1648,4942013.0],["1982-06-07",0.1648,0.1667,0.162,0.1648,3082593.0],["1982-06-08",0.1648,0.1667,0.163,0.163,2362499.0],["1982-06-09",0.163,0.1639,0.1611,0.163,1970393.0],["1982-06-10",0.1639,0.1648,0.162,0.1639,1866818.0],["1982-06-11",0.1686,0.1704,0.1658,0.1704,48613721.0],["1982-06-14",0.1667,0.1667,0.1658,0.1667,2902569.0],["1982-06-15",0.1667,0.1676,0.1648,0.1676,4742261.0],["1982-06-16",0.1723,0.1761,0.1676,0.1723,7376028.0],["1982-06-17",0.1733,0.1751,0.1704,0.1723,6843356.0],["1982-06-18",0.1733,0.1742,0.1714,0.1714,3925990.0],["1982-06-21",0.1704,0.1714,0.1695,0.1704,4320562.0],["1982-06-22",0.1723,0.1733,0.1704,0.1733,4347689.0],["1982-06-23",0.1779,0.1836,0.1723,0.1826,9777984.0],["1982-06-24",0.1826,0.1845,0.1798,0.1817,12357498.0],["1982-06-25",0.177,0.1789,0.1751,0.1761,6009823.0],["1982-06-28",0.1779,0.1798,0.1751,0.1779,3921058.0],["1982-06-29",0.1798,0.1807,0.1779,0.1798,4707736.0],["1982-06-30",0.1807,0.1826,0.1789,0.1798,5583192.0],["1982-07-01",0.1761,0.1789,0.1733,0.1742,1595550.0],["1982-07-02",0.1695,0.1723,0.1667,0.1667,3149177.0],["1982-07-06",0.1667,0.1676,0.1648,0.1658,2256458.0],["1982-07-07",0.1723,0.1779,0.1658,0.1761,11834690.0],["1982-07-08",0.1714,0.1751,0.1676,0.1751,9210787.0],["1982-07-09",0.1742,0.177,0.1704,0.1733,10071447.0],["1982-07-12",0.1761,0.177,0.1742,0.177,2912434.0],["1982-07-13",0.1751,0.1798,0.1742,0.1779,4382214.0],["1982-07-14",0.1751,0.177,0.1742,0.177,2912434.0],["1982-07-15",0.1761,0.1779,0.1733,0.1733,1785438.0],["1982-07-16",0.1779,0.1826,0.1723,0.1817,8456169.0],["1982-07-19",0.1826,0.1854,0.1798,0.1817,6646070.0],["1982-07-20",0.1789,0.1807,0.177,0.1807,2779266.0],["1982-07-21",0.1817,0.1836,0.1798,0.1817,9519047.0],["1982-07-22",0.1798,0.1817,0.1779,0.1798,4794048.0],["1982-07-23",0.1761,0.1817,0.1704,0.1817,8754563.0],["1982-07-26",0.1807,0.1817,0.1789,0.1789,1733650.0],["1982-07-27",0.1798,0.1807,0.1779,0.1798,6739781.0],["1982-07-28",0.177,0.1789,0.1751,0.1761,5839664.0],["1982-07-29",0.1714,0.1761,0.1658,0.1714,6071475.0],["1982-07-30",0.1704,0.1714,0.1695,0.1695,3896397.0],["1982-08-02",0.1742,0.1761,0.1714,0.1733,11533829.0],["1982-08-03",0.1742,0.1761,0.1723,0.1723,25361107.0],["1982-08-04",0.1695,0.1704,0.1676,0.1695,3368657.0],["1982-08-05",0.1667,0.1686,0.1639,0.1648,6244100.0],["1982-08-06",0.1648,0.1658,0.1639,0.1648,1918606.0],["1982-08-09",0.1648,0.1658,0.163,0.1639,3102321.0],["1982-08-10",0.1676,0.1695,0.1648,0.1676,3780492.0],["1982-08-11",0.1695,0.1704,0.1676,0.1676,2468540.0],["1982-08-12",0.1686,0.1704,0.1667,0.1667,3191100.0],["1982-08-13",0.1676,0.1695,0.1658,0.1686,7267521.0],["1982-08-16",0.1733,0.1751,0.1714,0.1714,6870483.0],["1982-08-17",0.1789,0.1845,0.1723,0.1845,9033230.0],["1982-08-18",0.1845,0.1901,0.1779,0.1779,17452407.0],["1982-08-19",0.1817,0.1873,0.1751,0.1826,8411779.0],["1982-08-20",0.1901,0.1948,0.1854,0.192,13906193.0],["1982-08-23",0.1957,0.2051,0.1854,0.2032,30828394.0],["1982-08-24",0.2023,0.2088,0.1995,0.2004,23075057.0],["1982-08-25",0.207,0.2116,0.2013,0.2088,23353723.0],["1982-08-26",0.2116,0.2135,0.2088,0.2098,20754481.0],["1982-08-27",0.2079,0.2098,0.2051,0.207,9898822.0],["1982-08-30",0.2032,0.2051,0.2013,0.2042,6638672.0],["1982-08-31",0.2051,0.2079,0.2013,0.206,11183647.0],["1982-09-01",0.206,0.2079,0.2032,0.2051,9888958.0],["1982-09-02",0.2098,0.2163,0.2032,0.2163,11265027.0],["1982-09-03",0.2182,0.2229,0.2126,0.2154,18904925.0],["1982-09-07",0.2126,0.2163,0.2079,0.2107,10613983.0],["1982-09-08",0.206,0.2107,0.2013,0.2023,13486960.0],["1982-09-09",0.2032,0.206,0.2004,0.2013,7817455.0],["1982-09-10",0.1985,0.2004,0.1967,0.1976,7723744.0],["1982-09-13",0.1995,0.2042,0.1939,0.2042,7785396.0],["1982-09-14",0.2079,0.2107,0.2042,0.2088,15686698.0],["1982-09-15",0.2079,0.2088,0.207,0.2079,3602934.0],["1982-09-16",0.207,0.2098,0.2042,0.2079,17326637.0],["1982-09-17",0.2042,0.207,0.2004,0.2032,5151629.0],["1982-09-20",0.1995,0.2023,0.1967,0.2023,5701564.0],["1982-09-21",0.2013,0.2032,0.1995,0.2023,9080085.0],["1982-09-22",0.2042,0.2079,0.1995,0.2004,4392078.0],["1982-09-23",0.1976,0.2013,0.1929,0.1948,3144245.0],["1982-09-24",0.1967,0.1985,0.1948,0.1948,4335358.0],["1982-09-27",0.1939,0.1967,0.191,0.1948,2892705.0],["1982-09-28",0.1995,0.2023,0.1957,0.1985,8860605.0],["1982-09-29",0.1957,0.1985,0.192,0.1948,3506758.0],["1982-09-30",0.1929,0.1939,0.191,0.192,5154095.0],["1982-10-01",0.192,0.2032,0.192,0.2023,15084976.0],["1982-10-04",0.1976,0.1995,0.1948,0.1967,6761976.0],["1982-10-05",0.1995,0.2013,0.1976,0.2004,5940773.0],["1982-10-06",0.2051,0.2116,0.1985,0.2116,8308204.0],["1982-10-07",0.2182,0.221,0.2145,0.2154,16480774.0],["1982-10-08",0.2154,0.2182,0.2126,0.2173,7092429.0],["1982-10-11",0.2304,0.236,0.2248,0.2313,27935689.0],["1982-10-12",0.2285,0.2332,0.2248,0.2276,10601653.0],["1982-10-13",0.2266,0.2323,0.2229,0.2276,8182434.0],["1982-10-14",0.2201,0.2266,0.2126,0.2135,8406847.0],["1982-10-15",0.2145,0.2191,0.2098,0.2163,6207109.0],["1982-10-18",0.2163,0.2323,0.2154,0.2323,12330371.0],["1982-10-19",0.2323,0.2369,0.2266,0.2294,12419150.0],["1982-10-20",0.2341,0.2379,0.2294,0.2369,16268692.0],["1982-10-21",0.2351,0.2407,0.2294,0.2323,20157691.0],["1982-10-22",0.2369,0.2426,0.2313,0.2351,14170062.0],["1982-10-25",0.2248,0.2304,0.2182,0.2182,8337797.0],["1982-10-26",0.2182,0.221,0.2154,0.221,10549866.0],["1982-10-27",0.2191,0.2229,0.2154,0.2229,9237914.0],["1982-10-28",0.2248,0.2266,0.2219,0.2229,7738541.0],["1982-10-29",0.2323,0.2407,0.2229,0.2388,13708907.0],["1982-11-01",0.2379,0.2407,0.2351,0.2397,10130633.0],["1982-11-02",0.2397,0.2444,0.2341,0.236,9908686.0],["1982-11-03",0.2444,0.2519,0.2369,0.2519,19368547.0],["1982-11-04",0.25,0.2566,0.2435,0.2444,20734752.0],["1982-11-05",0.2463,0.2491,0.2426,0.2426,10056651.0],["1982-11-08",0.2369,0.2407,0.2323,0.2332,9393277.0],["1982-11-09",0.2369,0.2416,0.2313,0.2407,7003651.0],["1982-11-10",0.2407,0.2472,0.2332,0.2341,12409285.0],["1982-11-11",0.2341,0.2379,0.2304,0.236,4226851.0],["1982-11-12",0.2369,0.2416,0.2323,0.2341,8631260.0],["1982-11-15",0.2266,0.2294,0.2238,0.2266,4478391.0],["1982-11-16",0.2219,0.2276,0.2154,0.2248,14737260.0],["1982-11-17",0.2304,0.2341,0.2257,0.2341,4221919.0],["1982-11-18",0.2379,0.2444,0.2304,0.2444,10189819.0],["1982-11-19",0.2426,0.2463,0.2388,0.2388,6377268.0],["1982-11-22",0.236,0.2388,0.2332,0.2341,3925990.0],["1982-11-23",0.2304,0.2341,0.2257,0.2266,6115864.0],["1982-11-24",0.2294,0.2313,0.2266,0.2313,6110932.0],["1982-11-26",0.2369,0.2397,0.2341,0.2379,6863085.0],["1982-11-29",0.236,0.2388,0.2332,0.2369,7368630.0],["1982-11-30",0.2426,0.2491,0.2351,0.2472,12692884.0],["1982-12-01",0.2538,0.2585,0.2491,0.2519,15962898.0],["1982-12-02",0.2529,0.2557,0.25,0.2538,11770572.0],["1982-12-03",0.2529,0.2566,0.2491,0.25,6483309.0],["1982-12-06",0.2547,0.2603,0.2482,0.2594,14986333.0],["1982-12-07",0.2632,0.266,0.2603,0.265,21141654.0],["1982-12-08",0.265,0.2678,0.2613,0.2669,8892664.0],["1982-12-09",0.2641,0.2678,0.2603,0.2622,11787835.0],["1982-12-10",0.2557,0.2632,0.2472,0.251,11753310.0],["1982-12-13",0.2557,0.2594,0.251,0.2575,7339037.0],["1982-12-14",0.2641,0.2688,0.2594,0.2603,14379679.0],["1982-12-15",0.266,0.2716,0.2594,0.265,15304457.0],["1982-12-16",0.266,0.2678,0.2632,0.2641,7141751.0],["1982-12-17",0.2753,0.2856,0.265,0.2828,12877840.0],["1982-12-20",0.2856,0.2903,0.28,0.2847,21168781.0],["1982-12-21",0.2969,0.309,0.2838,0.3053,17802590.0],["1982-12-22",0.3016,0.3062,0.2969,0.3016,19121940.0],["1982-12-23",0.3006,0.3016,0.2987,0.2997,9533843.0],["1982-12-27",0.3053,0.3119,0.2987,0.3081,12569580.0],["1982-12-28",0.3062,0.31,0.3025,0.3044,11531363.0],["1982-12-29",0.3016,0.3053,0.2978,0.2987,13699042.0],["1982-12-30",0.2959,0.3006,0.2912,0.2912,11356272.0],["1982-12-31",0.2903,0.295,0.2856,0.2912,7163946.0],["1983-01-03",0.2875,0.2912,0.2828,0.2847,6125728.0],["1983-01-04",0.2856,0.2912,0.28,0.2894,9119542.0],["1983-01-05",0.2912,0.2941,0.2875,0.2903,6253964.0],["1983-01-06",0.2969,0.3034,0.2903,0.3006,16406792.0],["1983-01-07",0.295,0.3006,0.2894,0.2978,14009768.0],["1983-01-10",0.2997,0.3034,0.2959,0.3006,10325453.0],["1983-01-11",0.2969,0.2997,0.2941,0.295,4759523.0],["1983-01-12",0.2997,0.3053,0.2931,0.2978,11886478.0],["1983-01-13",0.2912,0.2969,0.2856,0.2884,9075153.0],["1983-01-14",0.2903,0.2922,0.2884,0.2894,2823655.0],["1983-01-17",0.2941,0.2969,0.2912,0.2922,4882827.0],["1983-01-18",0.2912,0.2931,0.2894,0.2912,4626355.0],["1983-01-19",0.2847,0.2922,0.2772,0.2772,7674423.0],["1983-01-20",0.2791,0.2828,0.2753,0.28,5378508.0],["1983-01-21",0.2753,0.2781,0.2716,0.2716,2774334.0],["1983-01-24",0.2622,0.2669,0.2566,0.2669,5962967.0],["1983-01-25",0.2781,0.2838,0.2716,0.2819,9496852.0],["1983-01-26",0.2838,0.2856,0.2809,0.2847,4653482.0],["1983-01-27",0.2922,0.2987,0.2847,0.2959,5701564.0],["1983-01-28",0.295,0.3006,0.2884,0.2922,9634952.0],["1983-01-31",0.295,0.2987,0.2912,0.2969,6924736.0],["1983-02-01",0.2978,0.3006,0.2941,0.2941,8581938.0],["1983-02-02",0.295,0.2987,0.2912,0.2969,4813777.0],["1983-02-03",0.2941,0.2997,0.2884,0.2931,7139285.0],["1983-02-04",0.2912,0.2931,0.2884,0.2931,11511634.0],["1983-02-07",0.295,0.2978,0.2922,0.2931,4766921.0],["1983-02-08",0.2969,0.2987,0.2941,0.295,7033244.0],["1983-02-09",0.2931,0.2969,0.2894,0.2922,5316856.0],["1983-02-10",0.295,0.2997,0.2903,0.2997,9834704.0],["1983-02-11",0.3016,0.309,0.2931,0.3044,27750733.0],["1983-02-14",0.3147,0.3203,0.3081,0.3193,17449941.0],["1983-02-15",0.3165,0.3222,0.31,0.3128,10786609.0],["1983-02-16",0.3119,0.3156,0.3072,0.3081,8239154.0],["1983-02-17",0.3025,0.309,0.2959,0.3034,8340263.0],["1983-02-18",0.3053,0.3081,0.3016,0.3044,4606627.0],["1983-02-22",0.3006,0.3044,0.2959,0.3006,4690473.0],["1983-02-23",0.2941,0.3006,0.2866,0.2941,6115864.0],["1983-02-24",0.2997,0.3044,0.295,0.2997,8056664.0],["1983-02-25",0.2978,0.3025,0.2931,0.295,6530165.0],["1983-02-28",0.2894,0.2931,0.2847,0.2856,9117076.0],["1983-03-01",0.295,0.3044,0.2847,0.3034,14909885.0],["1983-03-02",0.3081,0.3109,0.3053,0.31,9477123.0],["1983-03-03",0.3147,0.3165,0.3119,0.3147,13469697.0],["1983-03-04",0.3119,0.3165,0.3072,0.309,7134353.0],["1983-03-07",0.3034,0.31,0.2959,0.2997,8298340.0],["1983-03-08",0.2978,0.3006,0.295,0.2969,5459888.0],["1983-03-09",0.2987,0.3044,0.2931,0.3034,9430268.0],["1983-03-10",0.3044,0.31,0.2978,0.2997,10359978.0],["1983-03-11",0.2997,0.3016,0.2969,0.3016,3432775.0],["1983-03-14",0.295,0.2997,0.2903,0.2922,12848247.0],["1983-03-15",0.2931,0.2959,0.2894,0.2959,3886533.0],["1983-03-16",0.2959,0.2978,0.2941,0.295,6870483.0],["1983-03-17",0.295,0.2959,0.2931,0.2959,3997506.0],["1983-03-18",0.2978,0.2997,0.295,0.2997,6303286.0],["1983-03-21",0.3034,0.3081,0.2978,0.3072,13652187.0],["1983-03-22",0.3053,0.3053,0.3025,0.3025,5299594.0],["1983-03-23",0.3062,0.3128,0.3034,0.31,6941999.0],["1983-03-24",0.3109,0.3109,0.3016,0.3053,2700351.0],["1983-03-25",0.3053,0.3053,0.295,0.2987,3995040.0],["1983-03-28",0.2987,0.2997,0.2959,0.2987,4044362.0],["1983-03-29",0.2987,0.3016,0.2987,0.2987,2507997.0],["1983-03-30",0.3072,0.3081,0.2997,0.3072,6690459.0],["1983-03-31",0.3072,0.3119,0.3006,0.3016,7834718.0],["1983-04-04",0.2997,0.3034,0.2978,0.3034,6448784.0],["1983-04-05",0.3062,0.3072,0.2987,0.2997,6594282.0],["1983-04-06",0.2997,0.2997,0.2903,0.2922,10436426.0],["1983-04-07",0.2941,0.295,0.2866,0.2884,10811269.0],["1983-04-08",0.2884,0.2922,0.2828,0.2922,7711414.0],["1983-04-11",0.2922,0.2969,0.2922,0.2969,9102280.0],["1983-04-12",0.2997,0.3016,0.295,0.3016,9745925.0],["1983-04-13",0.3034,0.3184,0.3025,0.3165,33321595.0],["1983-04-14",0.324,0.3343,0.3222,0.3334,40012054.0],["1983-04-15",0.3343,0.3362,0.3231,0.3287,14692870.0],["1983-04-18",0.3287,0.3334,0.3278,0.3325,9516580.0],["1983-04-19",0.3325,0.3334,0.3268,0.3268,7851980.0],["1983-04-20",0.3268,0.3465,0.3268,0.3437,21279754.0],["1983-04-21",0.3446,0.3465,0.3399,0.3418,9748391.0],["1983-04-22",0.3437,0.3615,0.3428,0.3587,17689150.0],["1983-04-25",0.3596,0.3662,0.3531,0.3531,16601612.0],["1983-04-26",0.3568,0.369,0.3446,0.3671,10214479.0],["1983-04-27",0.3652,0.3699,0.3596,0.3624,18562141.0],["1983-04-28",0.3634,0.3699,0.3568,0.369,14118275.0],["1983-04-29",0.3783,0.3858,0.3699,0.3849,32046635.0],["1983-05-02",0.3783,0.384,0.3727,0.3746,12946890.0],["1983-05-03",0.3737,0.3746,0.3652,0.3727,13790287.0],["1983-05-04",0.3737,0.3774,0.369,0.3727,15521471.0],["1983-05-05",0.3755,0.3793,0.3709,0.3783,10086244.0],["1983-05-06",0.3783,0.3961,0.3783,0.3877,29395605.0],["1983-05-09",0.3821,0.3896,0.3812,0.3868,9114610.0],["1983-05-10",0.3877,0.3915,0.384,0.3858,13733567.0],["1983-05-11",0.3868,0.3877,0.3671,0.3718,7578246.0],["1983-05-12",0.3746,0.3746,0.369,0.3699,7953089.0],["1983-05-13",0.3746,0.3858,0.3727,0.384,10641110.0],["1983-05-16",0.3783,0.3802,0.3727,0.3755,8934587.0],["1983-05-17",0.3774,0.3793,0.3746,0.3774,5711428.0],["1983-05-18",0.3783,0.3812,0.3643,0.3652,10036922.0],["1983-05-19",0.3671,0.3774,0.3671,0.3718,11743445.0],["1983-05-20",0.3727,0.3727,0.3634,0.3662,4411807.0],["1983-05-23",0.3615,0.3709,0.3606,0.369,6705256.0],["1983-05-24",0.3699,0.3737,0.369,0.3718,5893917.0],["1983-05-25",0.3737,0.3765,0.368,0.3746,5427829.0],["1983-05-26",0.3765,0.3765,0.3671,0.3671,6722518.0],["1983-05-27",0.368,0.368,0.3624,0.3634,5171358.0],["1983-05-31",0.3615,0.3615,0.3474,0.3521,9819908.0],["1983-06-01",0.354,0.3652,0.3521,0.3652,15565860.0],["1983-06-02",0.368,0.3765,0.3671,0.3765,8831012.0],["1983-06-03",0.3812,0.3886,0.3746,0.3849,11353806.0],["1983-06-06",0.3858,0.3989,0.3849,0.398,13610264.0],["1983-06-07",0.3989,0.4008,0.3933,0.3933,12549852.0],["1983-06-08",0.3896,0.3961,0.3886,0.3943,10818668.0],["1983-06-09",0.3971,0.3989,0.3933,0.3971,6934601.0],["1983-06-10",0.3961,0.3989,0.3943,0.3961,9723731.0],["1983-06-13",0.3999,0.4177,0.3971,0.4121,13314335.0],["1983-06-14",0.4111,0.4167,0.4064,0.4121,16537494.0],["1983-06-15",0.4121,0.4158,0.4083,0.4158,9689206.0],["1983-06-16",0.4186,0.4252,0.4167,0.4205,13395715.0],["1983-06-17",0.4214,0.4214,0.4111,0.4121,8458635.0],["1983-06-20",0.4139,0.4233,0.4121,0.4233,11420390.0],["1983-06-21",0.4214,0.4345,0.4177,0.4345,15728621.0],["1983-06-22",0.4373,0.443,0.4317,0.4411,10974030.0],["1983-06-23",0.4402,0.442,0.4317,0.4327,9166398.0],["1983-06-24",0.4345,0.443,0.4345,0.4402,7405621.0],["1983-06-27",0.4439,0.4439,0.4214,0.4252,6207109.0],["1983-06-28",0.427,0.4299,0.4102,0.4121,6451250.0],["1983-06-29",0.4139,0.4289,0.4046,0.427,10660839.0],["1983-06-30",0.427,0.4336,0.4205,0.4233,7814989.0],["1983-07-01",0.4252,0.4252,0.4186,0.4205,3348929.0],["1983-07-05",0.4102,0.4158,0.4036,0.4074,12954288.0],["1983-07-06",0.4064,0.4074,0.3924,0.4064,9696604.0],["1983-07-07",0.4064,0.4102,0.3999,0.4036,7921030.0],["1983-07-08",0.4074,0.4121,0.4046,0.4121,12263787.0],["1983-07-11",0.4195,0.427,0.4177,0.4242,8922257.0],["1983-07-12",0.4242,0.4252,0.4167,0.4177,12364896.0],["1983-07-13",0.4167,0.4224,0.4149,0.4186,5886519.0],["1983-07-14",0.427,0.442,0.4261,0.4366,21625005.0],["1983-07-15",0.4355,0.4392,0.4252,0.427,14064021.0],["1983-07-18",0.427,0.4299,0.4242,0.428,12895102.0],["1983-07-19",0.427,0.4299,0.4252,0.427,11605345.0],["1983-07-20",0.4345,0.4402,0.4299,0.4402,9647282.0],["1983-07-21",0.4402,0.4476,0.4383,0.4476,14818640.0],["1983-07-22",0.4434,0.4467,0.4402,0.4439,7274919.0],["1983-07-25",0.4402,0.4551,0.4373,0.4542,21329076.0],["1983-07-26",0.4561,0.4673,0.4542,0.4645,12204601.0],["1983-07-27",0.4799,0.4799,0.4639,0.4733,28515216.0],["1983-07-28",0.4724,0.4724,0.4536,0.4555,9879093.0],["1983-07-29",0.4573,0.4592,0.4432,0.4526,12226796.0],["1983-08-01",0.4479,0.4536,0.4479,0.4498,10436426.0],["1983-08-02",0.4508,0.4508,0.4348,0.4348,8362458.0],["1983-08-03",0.4357,0.4376,0.4272,0.4291,8419177.0],["1983-08-04",0.4301,0.4301,0.4075,0.415,16803830.0],["1983-08-05",0.4131,0.4254,0.4094,0.4254,13208294.0],["1983-08-08",0.4235,0.4235,0.4065,0.4065,12207067.0],["1983-08-09",0.4122,0.4159,0.4028,0.4159,15684232.0],["1983-08-10",0.4141,0.4338,0.4122,0.4282,13459833.0],["1983-08-11",0.4291,0.4348,0.4254,0.4263,7787862.0],["1983-08-12",0.4263,0.4263,0.4178,0.4216,7893904.0],["1983-08-15",0.4291,0.4357,0.4272,0.4301,10527671.0],["1983-08-16",0.4282,0.4301,0.4178,0.4216,9593029.0],["1983-08-17",0.4225,0.4319,0.4216,0.4291,6409327.0],["1983-08-18",0.4338,0.4338,0.4206,0.4235,4475925.0],["1983-08-19",0.4235,0.4254,0.4216,0.4254,3062864.0],["1983-08-22",0.431,0.4319,0.4159,0.4178,16668196.0],["1983-08-23",0.4159,0.4159,0.4094,0.4112,2996280.0],["1983-08-24",0.4112,0.4159,0.399,0.3999,5933375.0],["1983-08-25",0.399,0.4009,0.3905,0.3971,12818654.0],["1983-08-26",0.3981,0.4131,0.3962,0.4122,12618902.0],["1983-08-29",0.4103,0.4103,0.4047,0.4094,10978962.0],["1983-08-30",0.4094,0.4188,0.4084,0.4122,7721278.0],["1983-08-31",0.4122,0.431,0.4112,0.4291,9390811.0],["1983-09-01",0.4414,0.4451,0.4338,0.4442,19617620.0],["1983-09-02",0.4451,0.4536,0.4442,0.4536,15701495.0],["1983-09-06",0.4649,0.4686,0.4611,0.4668,26855548.0],["1983-09-07",0.4668,0.4677,0.4573,0.4602,17092360.0],["1983-09-08",0.4602,0.4724,0.4583,0.4705,15602852.0],["1983-09-09",0.4715,0.4724,0.4611,0.4658,11075139.0],["1983-09-12",0.4743,0.4752,0.4555,0.4573,22507859.0],["1983-09-13",0.4545,0.4573,0.4489,0.4498,10532603.0],["1983-09-14",0.4508,0.463,0.4498,0.4583,13669449.0],["1983-09-15",0.4583,0.4592,0.4526,0.4526,4905022.0],["1983-09-16",0.4526,0.4621,0.4517,0.4592,7972818.0],["1983-09-19",0.4649,0.4771,0.4639,0.4743,18330330.0],["1983-09-20",0.4762,0.4771,0.4762,0.4771,25420293.0],["1983-09-21",0.479,0.479,0.4715,0.4743,9864297.0],["1983-09-22",0.4724,0.4828,0.4724,0.4809,15773011.0],["1983-09-23",0.4809,0.4884,0.4781,0.4884,15144162.0],["1983-09-26",0.4912,0.4931,0.4865,0.4884,23124378.0],["1983-09-27",0.4865,0.4865,0.4771,0.4781,9193525.0],["1983-09-28",0.4781,0.4828,0.4771,0.4818,4360019.0],["1983-09-29",0.4818,0.4846,0.4752,0.4762,5763215.0],["1983-09-30",0.4743,0.4752,0.4592,0.4649,13859337.0],["1983-10-03",0.4639,0.4639,0.4536,0.4583,12044307.0],["1983-10-04",0.4602,0.4781,0.4602,0.4771,19072618.0],["1983-10-05",0.4809,0.4828,0.4762,0.4828,16601612.0],["1983-10-06",0.4828,0.495,0.4828,0.495,24182324.0],["1983-10-07",0.494,0.5025,0.4912,0.4997,26285885.0],["1983-10-10",0.4969,0.51,0.4959,0.51,9800179.0],["1983-10-11",0.5063,0.5063,0.495,0.4969,9516580.0],["1983-10-12",0.495,0.5025,0.4941,0.4988,8976510.0],["1983-10-13",0.5016,0.5185,0.5016,0.5166,16648467.0],["1983-10-14",0.5091,0.5138,0.5082,0.5119,12214466.0],["1983-10-17",0.5148,0.5279,0.5129,0.5213,11723717.0],["1983-10-18",0.5176,0.5185,0.5044,0.5091,15297058.0],["1983-10-19",0.5063,0.5082,0.4922,0.4969,24078749.0],["1983-10-20",0.4969,0.5035,0.4931,0.5025,15634911.0],["1983-10-21",0.5044,0.5053,0.4959,0.4997,10004863.0],["1983-10-24",0.4941,0.5138,0.4922,0.5119,13403113.0],["1983-10-25",0.5157,0.527,0.5157,0.5204,14448729.0],["1983-10-26",0.5191,0.5304,0.5191,0.5219,13277344.0],["1983-10-27",0.52,0.521,0.5087,0.5153,13252683.0],["1983-10-28",0.5162,0.5172,0.4954,0.502,18184831.0],["1983-10-31",0.5068,0.5105,0.4982,0.503,10083777.0],["1983-11-01",0.503,0.5039,0.4859,0.4926,12325439.0],["1983-11-02",0.4935,0.5011,0.4897,0.5001,13883998.0],["1983-11-03",0.4992,0.5011,0.4888,0.4888,6840890.0],["1983-11-04",0.4888,0.4907,0.4755,0.4802,11691658.0],["1983-11-07",0.4802,0.4897,0.4793,0.484,8458635.0],["1983-11-08",0.4859,0.4859,0.4802,0.4802,8022139.0],["1983-11-09",0.4812,0.5001,0.4812,0.4973,10268733.0],["1983-11-10",0.4973,0.5011,0.4954,0.4982,8959248.0],["1983-11-11",0.5001,0.503,0.4944,0.5011,9652215.0],["1983-11-14",0.502,0.5039,0.4878,0.4907,11913605.0],["1983-11-15",0.4907,0.4935,0.4821,0.484,14781649.0],["1983-11-16",0.4859,0.4897,0.4859,0.4878,7731143.0],["1983-11-17",0.4878,0.4954,0.4869,0.4935,5134367.0],["1983-11-18",0.4935,0.4963,0.4907,0.4944,6530165.0],["1983-11-21",0.4973,0.5068,0.4963,0.503,10433960.0],["1983-11-22",0.5039,0.5058,0.4963,0.5011,9745925.0],["1983-11-23",0.4926,0.4954,0.4831,0.4859,12330371.0],["1983-11-25",0.4878,0.4878,0.4793,0.4821,7521526.0],["1983-11-28",0.4812,0.4812,0.4746,0.4783,16424054.0],["1983-11-29",0.4774,0.4821,0.4746,0.4812,19272370.0],["1983-11-30",0.4802,0.4802,0.466,0.4679,14204588.0],["1983-12-01",0.466,0.4764,0.4651,0.4764,14835903.0],["1983-12-02",0.4802,0.4802,0.4675,0.4717,8348483.0],["1983-12-05",0.4703,0.4802,0.4675,0.4774,14076352.0],["1983-12-06",0.4774,0.4788,0.4689,0.4717,3840500.0],["1983-12-07",0.4675,0.4788,0.4675,0.4774,6304930.0],["1983-12-08",0.4746,0.4774,0.4689,0.4689,3482097.0],["1983-12-09",0.4675,0.4731,0.4547,0.4717,13025804.0],["1983-12-12",0.4774,0.4774,0.4717,0.4774,3796110.0],["1983-12-13",0.4703,0.4746,0.4689,0.4689,5403991.0],["1983-12-14",0.4703,0.4731,0.4632,0.4689,8493160.0],["1983-12-15",0.4646,0.4689,0.4575,0.4589,8466855.0],["1983-12-16",0.4603,0.466,0.4589,0.4632,7330817.0],["1983-12-19",0.4689,0.4746,0.4646,0.4731,5773902.0],["1983-12-20",0.4731,0.4774,0.4731,0.476,6429878.0],["1983-12-21",0.4845,0.4916,0.4831,0.4888,5017639.0],["1983-12-22",0.4987,0.5001,0.4916,0.4944,6530165.0],["1983-12-23",0.4944,0.4987,0.4916,0.4959,2845850.0],["1983-12-27",0.4959,0.5058,0.4959,0.5016,5614429.0],["1983-12-28",0.5016,0.503,0.4987,0.503,4923928.0],["1983-12-29",0.5044,0.5044,0.4873,0.4873,7674423.0],["1983-12-30",0.4888,0.4916,0.4817,0.4817,6301642.0],["1984-01-03",0.4831,0.4888,0.4802,0.4817,6507148.0],["1984-01-04",0.4788,0.5015,0.4788,0.5001,11830580.0],["1984-01-05",0.5115,0.5172,0.5058,0.5129,12358320.0],["1984-01-06",0.5087,0.5143,0.5044,0.5115,11832224.0],["1984-01-09",0.5129,0.5214,0.5072,0.5172,7807591.0],["1984-01-10",0.5229,0.5257,0.5143,0.5172,8716750.0],["1984-01-11",0.5143,0.5243,0.5143,0.5243,8871291.0],["1984-01-12",0.5229,0.5243,0.5186,0.5229,8121604.0],["1984-01-13",0.5257,0.5285,0.5129,0.5158,14046759.0],["1984-01-16",0.5186,0.52,0.5115,0.5172,6099424.0],["1984-01-17",0.5172,0.5214,0.5129,0.5214,6480843.0],["1984-01-18",0.5271,0.5271,0.5172,0.5172,7343969.0],["1984-01-19",0.52,0.5214,0.5115,0.5115,2936272.0],["1984-01-20",0.5115,0.5129,0.5016,0.503,4971606.0],["1984-01-23",0.5001,0.5001,0.4916,0.4916,6607435.0],["1984-01-24",0.4959,0.5001,0.4944,0.4973,7255190.0],["1984-01-25",0.5036,0.5064,0.4921,0.4921,7427816.0],["1984-01-26",0.4921,0.5007,0.485,0.4921,5619361.0],["1984-01-27",0.4936,0.5007,0.4836,0.485,6309862.0],["1984-01-30",0.495,0.495,0.4721,0.4764,8794021.0],["1984-01-31",0.4778,0.4793,0.4664,0.4678,8307382.0],["1984-02-01",0.4707,0.4721,0.4478,0.4535,16327055.0],["1984-02-02",0.4549,0.4664,0.4535,0.465,14058267.0],["1984-02-03",0.4692,0.4692,0.4464,0.4478,12785773.0],["1984-02-06",0.4406,0.4478,0.4392,0.4406,12751248.0],["1984-02-07",0.4349,0.4435,0.4292,0.4378,17188537.0],["1984-02-08",0.4421,0.4449,0.4306,0.4321,15315965.0],["1984-02-09",0.4321,0.4449,0.4177,0.4249,26023659.0],["1984-02-10",0.4249,0.4321,0.4235,0.4278,9255999.0],["1984-02-13",0.4292,0.4321,0.4192,0.4263,10225988.0],["1984-02-14",0.4349,0.4492,0.4306,0.4478,15587233.0],["1984-02-15",0.4607,0.4607,0.4464,0.4464,24940231.0],["1984-02-16",0.4521,0.4535,0.4449,0.4506,9308608.0],["1984-02-17",0.4506,0.4535,0.4278,0.4321,8680581.0],["1984-02-21",0.4321,0.4321,0.412,0.4149,17976037.0],["1984-02-22",0.4163,0.4192,0.4092,0.4135,16336920.0],["1984-02-23",0.412,0.4149,0.3963,0.4149,16724915.0],["1984-02-24",0.422,0.4363,0.4177,0.4335,20879428.0],["1984-02-27",0.4363,0.4578,0.4363,0.4521,13706441.0],["1984-02-28",0.4464,0.4464,0.4235,0.4263,13214870.0],["1984-02-29",0.4306,0.4349,0.4206,0.4263,15470506.0],["1984-03-01",0.4206,0.4321,0.4192,0.4306,12720011.0],["1984-03-02",0.4435,0.4506,0.4406,0.4464,18873688.0],["1984-03-05",0.4464,0.4521,0.4435,0.4464,11233790.0],["1984-03-06",0.4464,0.4521,0.4378,0.4392,11100622.0],["1984-03-07",0.4321,0.4335,0.4263,0.4321,12673977.0],["1984-03-08",0.4321,0.4378,0.4306,0.4335,12336947.0],["1984-03-09",0.4278,0.4306,0.4235,0.4278,6331235.0],["1984-03-12",0.4335,0.4363,0.4292,0.4363,9821552.0],["1984-03-13",0.4435,0.4478,0.4392,0.4392,12925517.0],["1984-03-14",0.4363,0.4464,0.4349,0.4449,9302032.0],["1984-03-15",0.4449,0.4564,0.4449,0.4535,9070221.0],["1984-03-16",0.465,0.4678,0.4535,0.4535,23186030.0],["1984-03-19",0.4435,0.4449,0.4378,0.4421,10571238.0],["1984-03-20",0.4435,0.4449,0.4278,0.4306,10045142.0],["1984-03-21",0.4321,0.4335,0.4278,0.4321,6299998.0],["1984-03-22",0.4292,0.4292,0.4135,0.4149,10342715.0],["1984-03-23",0.4149,0.4306,0.4149,0.4249,12890992.0],["1984-03-26",0.4235,0.4249,0.4135,0.4149,9918551.0],["1984-03-27",0.4149,0.4177,0.4049,0.4135,16831779.0],["1984-03-28",0.4177,0.4263,0.4163,0.4249,17132640.0],["1984-03-29",0.4306,0.4321,0.4192,0.4206,11271603.0],["1984-03-30",0.4177,0.422,0.4163,0.4192,3646502.0],["1984-04-02",0.4263,0.4306,0.4163,0.4177,9449996.0],["1984-04-03",0.4149,0.4192,0.4049,0.4106,13038956.0],["1984-04-04",0.412,0.412,0.4006,0.4063,21400592.0],["1984-04-05",0.4077,0.4106,0.3791,0.3805,18013850.0],["1984-04-06",0.3834,0.3877,0.3777,0.3877,14423246.0],["1984-04-09",0.3877,0.3977,0.382,0.3877,16498037.0],["1984-04-10",0.3891,0.3934,0.3863,0.3891,11940731.0],["1984-04-11",0.3906,0.3934,0.3848,0.3891,5694987.0],["1984-04-12",0.3891,0.4092,0.3848,0.4092,16815338.0],["1984-04-13",0.4077,0.4149,0.3863,0.3991,14008946.0],["1984-04-16",0.4006,0.4077,0.3949,0.4063,14155266.0],["1984-04-17",0.4077,0.4149,0.402,0.412,14336111.0],["1984-04-18",0.412,0.4149,0.4034,0.4063,9070221.0],["1984-04-19",0.4063,0.4063,0.3949,0.402,10987183.0],["1984-04-23",0.4034,0.4049,0.3934,0.3963,7214089.0],["1984-04-24",0.3934,0.3991,0.3848,0.3977,13762338.0],["1984-04-25",0.3977,0.4049,0.392,0.4006,16917269.0],["1984-04-26",0.4038,0.4139,0.4023,0.411,19465546.0],["1984-04-27",0.4095,0.4139,0.4081,0.4124,13551900.0],["1984-04-30",0.4168,0.424,0.4139,0.424,13757406.0],["1984-05-01",0.4298,0.4399,0.4284,0.4385,16752864.0],["1984-05-02",0.4399,0.4428,0.4342,0.4356,16588459.0],["1984-05-03",0.4255,0.4269,0.4139,0.4226,20567059.0],["1984-05-04",0.4168,0.424,0.4052,0.4095,17870818.0],["1984-05-07",0.4081,0.4081,0.3936,0.4038,20599940.0],["1984-05-08",0.4052,0.411,0.4009,0.4095,10219412.0],["1984-05-09",0.4081,0.4081,0.3965,0.4009,13121159.0],["1984-05-10",0.4009,0.4095,0.398,0.4009,15153204.0],["1984-05-11",0.4038,0.4081,0.398,0.4067,20862988.0],["1984-05-14",0.4023,0.4067,0.4009,0.4052,14937834.0],["1984-05-15",0.4081,0.411,0.4009,0.4052,15117035.0],["1984-05-16",0.4052,0.4067,0.4023,0.4023,11059521.0],["1984-05-17",0.4023,0.4023,0.3936,0.4009,8458635.0],["1984-05-18",0.3994,0.4009,0.3936,0.3994,7993369.0],["1984-05-21",0.3994,0.4023,0.3965,0.3994,3804331.0],["1984-05-22",0.3994,0.4038,0.3936,0.4038,11455737.0],["1984-05-23",0.4081,0.4168,0.4038,0.411,13408868.0],["1984-05-24",0.4124,0.4197,0.4095,0.4197,14881936.0],["1984-05-25",0.4168,0.4313,0.4139,0.4269,14702735.0],["1984-05-29",0.4255,0.4269,0.411,0.4153,7921030.0],["1984-05-30",0.4153,0.4255,0.411,0.4226,15046341.0],["1984-05-31",0.4255,0.4313,0.4211,0.4269,7069413.0],["1984-06-01",0.4284,0.4457,0.4284,0.4457,14219384.0],["1984-06-04",0.4515,0.453,0.4428,0.4443,17198402.0],["1984-06-05",0.4414,0.4515,0.4399,0.4472,13625882.0],["1984-06-06",0.4457,0.4501,0.4399,0.4399,13117871.0],["1984-06-07",0.4399,0.4428,0.4342,0.4385,8746343.0],["1984-06-08",0.437,0.4414,0.4356,0.437,3883245.0],["1984-06-11",0.4356,0.437,0.4168,0.4168,6518656.0],["1984-06-12",0.4168,0.4197,0.4124,0.4153,11182825.0],["1984-06-13",0.4197,0.4255,0.4182,0.4255,4946945.0],["1984-06-14",0.424,0.424,0.4095,0.411,11368602.0],["1984-06-15",0.4139,0.4139,0.4038,0.4038,10382172.0],["1984-06-18",0.4023,0.4298,0.4009,0.4284,14893444.0],["1984-06-19",0.4284,0.4284,0.4182,0.4197,6620587.0],["1984-06-20",0.411,0.4327,0.4095,0.4327,10160226.0],["1984-06-21",0.4269,0.4327,0.4211,0.4211,10229276.0],["1984-06-22",0.4139,0.4255,0.4139,0.4197,15179509.0],["1984-06-25",0.4211,0.4226,0.4095,0.411,10096108.0],["1984-06-26",0.411,0.4124,0.4081,0.411,4075599.0],["1984-06-27",0.411,0.4153,0.4052,0.4052,7437680.0],["1984-06-28",0.4081,0.4153,0.4081,0.4139,6563046.0],["1984-06-29",0.4124,0.4182,0.411,0.4168,11024996.0],["1984-07-02",0.4182,0.4269,0.4168,0.4269,8282721.0],["1984-07-03",0.4284,0.4342,0.4269,0.4327,7447544.0],["1984-07-05",0.4356,0.4385,0.4226,0.424,6229303.0],["1984-07-06",0.424,0.4255,0.4168,0.4211,6720874.0],["1984-07-09",0.424,0.4414,0.4197,0.437,15161424.0],["1984-07-10",0.4385,0.4486,0.4356,0.4443,18676402.0],["1984-07-11",0.4414,0.4428,0.4226,0.424,16389529.0],["1984-07-12",0.424,0.4284,0.4182,0.4255,12935381.0],["1984-07-13",0.4298,0.4342,0.4226,0.4313,8960070.0],["1984-07-16",0.4327,0.4399,0.4269,0.4399,8613175.0],["1984-07-17",0.4399,0.4515,0.437,0.4486,23049574.0],["1984-07-18",0.4486,0.4501,0.4443,0.4472,11406415.0],["1984-07-19",0.4457,0.4559,0.4428,0.4472,14341044.0],["1984-07-20",0.4486,0.4515,0.4399,0.4414,12379693.0],["1984-07-23",0.4327,0.4356,0.4298,0.4298,9504250.0],["1984-07-24",0.4342,0.4356,0.4182,0.4197,6944465.0],["1984-07-25",0.4197,0.4327,0.4182,0.4298,11623430.0],["1984-07-26",0.4327,0.4414,0.4124,0.4385,11827292.0],["1984-07-27",0.4402,0.4534,0.4388,0.4519,24808707.0],["1984-07-30",0.4505,0.4578,0.4476,0.4519,12374760.0],["1984-07-31",0.4519,0.4622,0.449,0.4607,16506257.0],["1984-08-01",0.4636,0.4768,0.4636,0.4739,27044614.0],["1984-08-02",0.4768,0.4885,0.4739,0.4871,30414915.0],["1984-08-03",0.5031,0.509,0.5002,0.5031,38996854.0],["1984-08-06",0.5061,0.5265,0.5046,0.5207,39095497.0],["1984-08-07",0.5207,0.5368,0.5105,0.5339,33933181.0],["1984-08-08",0.5368,0.5368,0.5236,0.5236,24529218.0],["1984-08-09",0.5192,0.5441,0.5192,0.5382,25515648.0],["1984-08-10",0.5485,0.5602,0.5251,0.5265,19597070.0],["1984-08-13",0.5178,0.5309,0.5178,0.5295,11786191.0],["1984-08-14",0.5353,0.5353,0.5236,0.5265,10495612.0],["1984-08-15",0.5207,0.5236,0.5075,0.509,12027866.0],["1984-08-16",0.5119,0.5222,0.5119,0.5148,11304484.0],["1984-08-17",0.5207,0.5207,0.5134,0.5178,7399867.0],["1984-08-20",0.5207,0.5251,0.5163,0.5251,4572102.0],["1984-08-21",0.5265,0.5426,0.5251,0.5353,17558448.0],["1984-08-22",0.5441,0.5499,0.5236,0.5251,37204840.0],["1984-08-23",0.5251,0.5309,0.5163,0.528,9247778.0],["1984-08-24",0.5324,0.5339,0.5295,0.5324,4430713.0],["1984-08-27",0.5265,0.5265,0.5178,0.5222,6778416.0],["1984-08-28",0.5222,0.5222,0.5163,0.5178,7733609.0],["1984-08-29",0.5163,0.5163,0.4958,0.4958,19597070.0],["1984-08-30",0.5002,0.5046,0.4958,0.4973,8261349.0],["1984-08-31",0.4973,0.5031,0.4973,0.5017,4660880.0],["1984-09-04",0.5031,0.5061,0.4973,0.5046,5778834.0],["1984-09-05",0.5017,0.5031,0.4988,0.4988,6995431.0],["1984-09-06",0.5031,0.5134,0.5002,0.5119,9109678.0],["1984-09-07",0.5148,0.5163,0.5031,0.5046,10763592.0],["1984-09-10",0.5017,0.5178,0.4973,0.5017,7682643.0],["1984-09-11",0.5134,0.5134,0.5017,0.5017,11057877.0],["1984-09-12",0.5017,0.509,0.5002,0.509,7074345.0],["1984-09-13",0.5134,0.528,0.5075,0.5265,11511634.0],["1984-09-14",0.5353,0.5368,0.5265,0.5309,21339762.0],["1984-09-17",0.528,0.5441,0.528,0.5426,10410121.0],["1984-09-18",0.5412,0.5426,0.5324,0.5353,14229248.0],["1984-09-19",0.5324,0.5441,0.5309,0.5309,12547386.0],["1984-09-20",0.5309,0.5368,0.5309,0.5353,7519882.0],["1984-09-21",0.5353,0.5441,0.5265,0.528,13880710.0],["1984-09-24",0.5368,0.5412,0.528,0.5368,13081702.0],["1984-09-25",0.5353,0.5397,0.5309,0.5397,12795637.0],["1984-09-26",0.5441,0.5573,0.5412,0.5529,25515648.0],["1984-09-27",0.5587,0.5616,0.5543,0.5587,9578232.0],["1984-09-28",0.5558,0.5573,0.5353,0.5353,9430268.0],["1984-10-01",0.5295,0.5353,0.528,0.5309,9550283.0],["1984-10-02",0.5295,0.5382,0.5265,0.5265,9448352.0],["1984-10-03",0.5236,0.5251,0.5119,0.5134,13630814.0],["1984-10-04",0.5148,0.5222,0.5134,0.5207,6492351.0],["1984-10-05",0.5207,0.5236,0.5163,0.5192,8392873.0],["1984-10-08",0.5163,0.5192,0.5134,0.5178,3769805.0],["1984-10-09",0.5207,0.5251,0.5148,0.5148,5821579.0],["1984-10-10",0.5163,0.5251,0.5075,0.5251,10794829.0],["1984-10-11",0.5265,0.5426,0.5222,0.5412,7958844.0],["1984-10-12",0.5456,0.5499,0.5382,0.5441,7460697.0],["1984-10-15",0.5456,0.5602,0.5441,0.5543,10484104.0],["1984-10-16",0.5543,0.5558,0.5441,0.547,5854460.0],["1984-10-17",0.5499,0.5646,0.547,0.5587,13469697.0],["1984-10-18",0.5587,0.5909,0.5587,0.5909,30431356.0],["1984-10-19",0.5997,0.6011,0.5821,0.585,30760166.0],["1984-10-22",0.585,0.5967,0.5821,0.585,12728231.0],["1984-10-23",0.585,0.5924,0.5792,0.5821,10265445.0],["1984-10-24",0.5836,0.5865,0.5792,0.5821,7436036.0],["1984-10-25",0.585,0.588,0.5821,0.5821,10367376.0],["1984-10-26",0.5691,0.575,0.5588,0.5603,15657927.0],["1984-10-29",0.5588,0.5588,0.5426,0.5456,11792767.0],["1984-10-30",0.5456,0.5632,0.5456,0.5574,17837937.0],["1984-10-31",0.5588,0.5618,0.5515,0.5544,6607435.0],["1984-11-01",0.5574,0.5706,0.5559,0.5662,10408477.0],["1984-11-02",0.5632,0.5706,0.5618,0.5632,4440578.0],["1984-11-05",0.5632,0.5647,0.5529,0.5632,7682643.0],["1984-11-06",0.5647,0.5706,0.5632,0.5691,8831834.0],["1984-11-07",0.5677,0.5691,0.5529,0.5588,10257225.0],["1984-11-08",0.5588,0.575,0.5559,0.5647,17361163.0],["1984-11-09",0.5706,0.5706,0.5588,0.5618,11722073.0],["1984-11-12",0.5603,0.5618,0.5559,0.5603,6127372.0],["1984-11-13",0.5574,0.5618,0.5529,0.5603,6523588.0],["1984-11-14",0.5574,0.5632,0.5559,0.5588,4577034.0],["1984-11-15",0.5574,0.5588,0.5456,0.5485,10620560.0],["1984-11-16",0.55,0.5529,0.519,0.5367,9306964.0],["1984-11-19",0.5367,0.5382,0.5249,0.5249,12238304.0],["1984-11-20",0.5293,0.5323,0.5264,0.5279,10117481.0],["1984-11-21",0.5264,0.5293,0.5175,0.5264,9685095.0],["1984-11-23",0.5293,0.55,0.5293,0.55,12142949.0],["1984-11-26",0.55,0.5515,0.5455,0.55,11353806.0],["1984-11-27",0.55,0.5634,0.5485,0.5604,9884025.0],["1984-11-28",0.5589,0.5589,0.5455,0.547,8591803.0],["1984-11-29",0.547,0.5485,0.541,0.5455,6145457.0],["1984-11-30",0.544,0.5485,0.5336,0.5381,7898014.0],["1984-12-03",0.5351,0.5366,0.5291,0.5306,16402682.0],["1984-12-04",0.5336,0.5351,0.5306,0.5336,11212417.0],["1984-12-05",0.5321,0.5321,0.5142,0.5172,16090312.0],["1984-12-06",0.5157,0.5187,0.5082,0.5097,17837937.0],["1984-12-07",0.5112,0.5172,0.5038,0.5053,7879929.0],["1984-12-10",0.5112,0.5112,0.5038,0.5097,8853206.0],["1984-12-11",0.5127,0.5157,0.5068,0.5112,7513306.0],["1984-12-12",0.5127,0.5142,0.5068,0.5082,9122831.0],["1984-12-13",0.5068,0.5172,0.5038,0.5097,10661661.0],["1984-12-14",0.5097,0.5246,0.5097,0.5187,9025832.0],["1984-12-17",0.5217,0.5351,0.5202,0.5351,9515758.0],["1984-12-18",0.547,0.5515,0.5366,0.5515,27389864.0],["1984-12-19",0.5515,0.5544,0.544,0.5455,14947698.0],["1984-12-20",0.544,0.547,0.5351,0.5351,8355059.0],["1984-12-21",0.5351,0.5366,0.5217,0.5351,21915180.0],["1984-12-24",0.5381,0.5425,0.5366,0.5395,5923510.0],["1984-12-26",0.5366,0.541,0.5366,0.5395,3080949.0],["1984-12-27",0.5425,0.544,0.5321,0.5351,8335331.0],["1984-12-28",0.5381,0.544,0.5351,0.544,7135175.0],["1984-12-31",0.544,0.547,0.5395,0.544,9219829.0],["1985-01-02",0.544,0.544,0.5321,0.5321,9994177.0],["1985-01-03",0.5336,0.5366,0.5127,0.5187,15458997.0],["1985-01-04",0.5217,0.5276,0.5127,0.5142,20040963.0],["1985-01-07",0.5187,0.5231,0.5157,0.5157,13708085.0],["1985-01-08",0.5187,0.5231,0.5157,0.5217,7607017.0],["1985-01-09",0.5246,0.5306,0.5187,0.5276,12308998.0],["1985-01-10",0.5306,0.5485,0.5276,0.5485,12741383.0],["1985-01-11",0.5485,0.553,0.5455,0.55,11847021.0],["1985-01-14",0.55,0.5723,0.55,0.5723,15929195.0],["1985-01-15",0.5753,0.5753,0.5619,0.5664,25071755.0],["1985-01-16",0.5694,0.5917,0.5679,0.5723,18610640.0],["1985-01-17",0.5708,0.5708,0.5619,0.5664,9114610.0],["1985-01-18",0.5723,0.5768,0.5679,0.5694,8787444.0],["1985-01-21",0.5723,0.5947,0.5694,0.5902,13045533.0],["1985-01-22",0.5932,0.6051,0.5872,0.5902,3102321.0],["1985-01-23",0.5887,0.6096,0.5872,0.6081,23838717.0],["1985-01-24",0.6156,0.6171,0.5946,0.5991,31335583.0],["1985-01-25",0.5946,0.6021,0.5915,0.5961,15611894.0],["1985-01-28",0.5976,0.5991,0.578,0.587,20336892.0],["1985-01-29",0.581,0.587,0.575,0.584,17558448.0],["1985-01-30",0.5915,0.5931,0.5825,0.5885,22918050.0],["1985-01-31",0.587,0.59,0.5795,0.587,8440550.0],["1985-02-01",0.578,0.5795,0.572,0.572,8544125.0],["1985-02-04",0.569,0.581,0.566,0.578,14661633.0],["1985-02-05",0.584,0.584,0.5539,0.5629,27587150.0],["1985-02-06",0.5569,0.5629,0.5494,0.5494,20912309.0],["1985-02-07",0.5494,0.5584,0.5479,0.5509,18528438.0],["1985-02-08",0.5494,0.5554,0.5479,0.5494,17525567.0],["1985-02-11",0.5524,0.5524,0.5404,0.5434,19399784.0],["1985-02-12",0.5434,0.5539,0.5419,0.5524,13254327.0],["1985-02-13",0.5524,0.5614,0.5509,0.5584,18544878.0],["1985-02-14",0.5599,0.5629,0.5524,0.5524,21389084.0],["1985-02-15",0.5539,0.5539,0.5464,0.5494,19514867.0],["1985-02-19",0.5494,0.5494,0.5434,0.5464,8281077.0],["1985-02-20",0.5449,0.5479,0.5359,0.5404,16202108.0],["1985-02-21",0.5359,0.5374,0.5268,0.5268,16177447.0],["1985-02-22",0.5328,0.5344,0.5253,0.5328,24923790.0],["1985-02-25",0.5298,0.5313,0.5208,0.5268,16456935.0],["1985-02-26",0.5283,0.5328,0.5238,0.5328,18364033.0],["1985-02-27",0.5283,0.5344,0.5268,0.5344,14480788.0],["1985-02-28",0.5328,0.5389,0.5328,0.5374,32880990.0],["1985-03-01",0.5404,0.5494,0.5374,0.5479,25269041.0],["1985-03-04",0.5464,0.5464,0.5374,0.5434,14558058.0],["1985-03-05",0.5419,0.5464,0.5389,0.5449,11621786.0],["1985-03-06",0.5434,0.5449,0.5328,0.5374,9155712.0],["1985-03-07",0.5328,0.5374,0.5298,0.5313,10873743.0],["1985-03-08",0.5344,0.5359,0.5298,0.5328,11533007.0],["1985-03-11",0.5328,0.5359,0.5283,0.5298,8853206.0],["1985-03-12",0.5298,0.5374,0.5283,0.5344,12609860.0],["1985-03-13",0.5344,0.5344,0.5238,0.5253,15314321.0],["1985-03-14",0.5238,0.5298,0.5223,0.5238,7439324.0],["1985-03-15",0.5238,0.5253,0.5193,0.5193,10582747.0],["1985-03-18",0.5193,0.5223,0.5118,0.5148,10318055.0],["1985-03-19",0.5148,0.5268,0.5133,0.5253,10725779.0],["1985-03-20",0.5223,0.5253,0.5088,0.5133,21767215.0],["1985-03-21",0.5133,0.5268,0.5088,0.5163,12425726.0],["1985-03-22",0.5178,0.5193,0.5118,0.5133,15204170.0],["1985-03-25",0.5118,0.5208,0.5103,0.5163,8774292.0],["1985-03-26",0.5163,0.5223,0.5103,0.5118,11265027.0],["1985-03-27",0.5118,0.5178,0.5103,0.5148,11539583.0],["1985-03-28",0.5178,0.5223,0.5148,0.5223,8092012.0],["1985-03-29",0.5193,0.5223,0.5088,0.5103,13532171.0],["1985-04-01",0.5133,0.5178,0.5118,0.5163,8815393.0],["1985-04-02",0.5163,0.5223,0.5148,0.5148,12098560.0],["1985-04-03",0.5133,0.5148,0.5073,0.5118,11736869.0],["1985-04-04",0.5118,0.5118,0.5042,0.5118,12401065.0],["1985-04-08",0.5103,0.5118,0.5042,0.5058,10932929.0],["1985-04-09",0.5073,0.5133,0.5058,0.5133,9589741.0],["1985-04-10",0.5163,0.5238,0.5163,0.5208,11975256.0],["1985-04-11",0.5253,0.5283,0.5238,0.5268,10707694.0],["1985-04-12",0.5268,0.5298,0.5253,0.5298,10469307.0],["1985-04-15",0.5268,0.5359,0.5268,0.5359,11559312.0],["1985-04-16",0.5328,0.5344,0.5253,0.5298,7145039.0],["1985-04-17",0.5283,0.5359,0.5283,0.5359,5354669.0],["1985-04-18",0.5328,0.5389,0.5208,0.5223,10229276.0],["1985-04-19",0.5208,0.5223,0.5163,0.5223,9617689.0],["1985-04-22",0.5193,0.5223,0.5163,0.5193,4731574.0],["1985-04-23",0.5178,0.5268,0.5148,0.5223,13449969.0],["1985-04-24",0.5178,0.5238,0.5178,0.5208,11192689.0],["1985-04-25",0.5193,0.5268,0.5193,0.5268,12049239.0],["1985-04-26",0.5265,0.528,0.5143,0.5158,15024968.0],["1985-04-29",0.5158,0.5189,0.5036,0.5052,18347592.0],["1985-04-30",0.5052,0.5052,0.4899,0.499,22539918.0],["1985-05-01",0.4899,0.5006,0.4899,0.4899,19202498.0],["1985-05-02",0.4929,0.499,0.4929,0.4975,14885224.0],["1985-05-03",0.4975,0.5021,0.4975,0.5006,9981024.0],["1985-05-06",0.5021,0.5067,0.5006,0.5052,10778388.0],["1985-05-07",0.5052,0.5097,0.5036,0.5082,9150779.0],["1985-05-08",0.5036,0.5067,0.5006,0.5006,10482459.0],["1985-05-09",0.5036,0.5143,0.5036,0.5143,9982668.0],["1985-05-10",0.5189,0.5357,0.5174,0.525,20780785.0],["1985-05-13",0.5265,0.5265,0.5128,0.5128,10845794.0],["1985-05-14",0.5158,0.5204,0.496,0.5006,11416280.0],["1985-05-15",0.5006,0.5052,0.4945,0.5006,15569149.0],["1985-05-16",0.5036,0.5082,0.5006,0.5036,15092374.0],["1985-05-17",0.5036,0.5128,0.5021,0.5082,10600831.0],["1985-05-20",0.5097,0.528,0.5097,0.525,16933710.0],["1985-05-21",0.525,0.5326,0.5235,0.5326,17262520.0],["1985-05-22",0.525,0.528,0.5219,0.525,8623040.0],["1985-05-23",0.5235,0.525,0.5204,0.5204,9578232.0],["1985-05-24",0.5219,0.5235,0.5189,0.5219,3976956.0],["1985-05-28",0.5342,0.5357,0.5265,0.5357,12149526.0],["1985-05-29",0.5357,0.5418,0.5326,0.5418,12603283.0],["1985-05-30",0.5418,0.5418,0.5296,0.5311,9050492.0],["1985-05-31",0.5342,0.5387,0.528,0.5311,16604900.0],["1985-06-03",0.5311,0.5372,0.525,0.5296,24266170.0],["1985-06-04",0.5311,0.5433,0.5296,0.5433,17459806.0],["1985-06-05",0.5509,0.5525,0.5448,0.5479,22063144.0],["1985-06-06",0.5464,0.557,0.5418,0.557,21454846.0],["1985-06-07",0.5601,0.5601,0.5509,0.5555,13782067.0],["1985-06-10",0.5555,0.5555,0.5479,0.554,9734417.0],["1985-06-11",0.5555,0.5555,0.5509,0.5525,7399867.0],["1985-06-12",0.554,0.5555,0.5525,0.554,11424500.0],["1985-06-13",0.554,0.554,0.5387,0.5403,16289242.0],["1985-06-14",0.5464,0.557,0.5448,0.557,9206677.0],["1985-06-17",0.557,0.5586,0.5509,0.557,6637028.0],["1985-06-18",0.557,0.5616,0.5509,0.5525,11041436.0],["1985-06-19",0.5525,0.5525,0.5433,0.5433,6862263.0],["1985-06-20",0.5448,0.5479,0.5433,0.5464,5519074.0],["1985-06-21",0.5464,0.5509,0.5448,0.5509,9267507.0],["1985-06-24",0.5433,0.5479,0.5418,0.5479,7447544.0],["1985-06-25",0.5479,0.5525,0.5418,0.5448,12226796.0],["1985-06-26",0.5433,0.5448,0.5403,0.5418,4544153.0],["1985-06-27",0.5403,0.5494,0.5403,0.5464,6267117.0],["1985-06-28",0.5494,0.5525,0.5479,0.5509,5367822.0],["1985-07-01",0.5509,0.5616,0.5494,0.5616,6571266.0],["1985-07-02",0.5616,0.5647,0.5525,0.5555,8113384.0],["1985-07-03",0.5525,0.554,0.5494,0.5494,5397414.0],["1985-07-05",0.5479,0.5525,0.5479,0.5494,2472650.0],["1985-07-08",0.5464,0.5464,0.5326,0.5341,13267479.0],["1985-07-09",0.5357,0.5357,0.528,0.5311,11572464.0],["1985-07-10",0.5311,0.5418,0.5296,0.5418,9918551.0],["1985-07-11",0.5357,0.5372,0.5311,0.5326,7066125.0],["1985-07-12",0.5326,0.5341,0.5265,0.5265,7531391.0],["1985-07-15",0.5265,0.5311,0.5219,0.5219,12142949.0],["1985-07-16",0.5219,0.528,0.5204,0.528,13668627.0],["1985-07-17",0.5296,0.5357,0.5296,0.5326,15110459.0],["1985-07-18",0.5311,0.5342,0.528,0.5311,7500154.0],["1985-07-19",0.5296,0.5311,0.525,0.5265,10640288.0],["1985-07-22",0.5265,0.5296,0.525,0.528,23279741.0],["1985-07-23",0.528,0.5357,0.5265,0.5296,30283391.0],["1985-07-24",0.5311,0.5342,0.5296,0.5326,7950623.0],["1985-07-25",0.5341,0.5418,0.5311,0.5403,6554825.0],["1985-07-26",0.5403,0.5479,0.5387,0.5448,7888149.0],["1985-07-29",0.5433,0.5448,0.5311,0.5341,8659209.0],["1985-07-30",0.5416,0.5431,0.5307,0.5416,6548249.0],["1985-07-31",0.5431,0.5571,0.5416,0.5524,12325439.0],["1985-08-01",0.5555,0.5586,0.5524,0.5524,5671971.0],["1985-08-02",0.5555,0.5555,0.5493,0.5493,6653468.0],["1985-08-05",0.5493,0.5555,0.5447,0.5462,5681835.0],["1985-08-06",0.5478,0.5509,0.54,0.54,6092847.0],["1985-08-07",0.5385,0.5493,0.5385,0.5478,6622231.0],["1985-08-08",0.5462,0.5555,0.5462,0.554,3373590.0],["1985-08-09",0.554,0.554,0.5462,0.5462,6278625.0],["1985-08-12",0.5493,0.5493,0.5447,0.5462,3513334.0],["1985-08-13",0.5493,0.5509,0.54,0.5431,5185332.0],["1985-08-14",0.5447,0.5462,0.5385,0.5385,7467273.0],["1985-08-15",0.5416,0.5416,0.5354,0.54,4355087.0],["1985-08-16",0.5385,0.54,0.5323,0.5338,6599215.0],["1985-08-19",0.5338,0.54,0.5323,0.5385,3039847.0],["1985-08-20",0.5385,0.5462,0.5369,0.5431,5007775.0],["1985-08-21",0.5416,0.5478,0.5416,0.5478,3187812.0],["1985-08-22",0.5478,0.5478,0.54,0.5416,5589768.0],["1985-08-23",0.5385,0.5416,0.5369,0.5416,5542091.0],["1985-08-26",0.54,0.5462,0.5385,0.5462,4619779.0],["1985-08-27",0.5431,0.5478,0.5416,0.5462,6035306.0],["1985-08-28",0.5431,0.5447,0.5416,0.5431,3334132.0],["1985-08-29",0.5431,0.5447,0.5416,0.5416,2211247.0],["1985-08-30",0.54,0.5447,0.5385,0.5447,2794884.0],["1985-09-03",0.5416,0.5447,0.54,0.5447,4205479.0],["1985-09-04",0.5447,0.5462,0.54,0.5447,5706496.0],["1985-09-05",0.5431,0.5462,0.5416,0.5462,7424527.0],["1985-09-06",0.5462,0.554,0.5462,0.554,11225570.0],["1985-09-09",0.5524,0.554,0.5493,0.554,7182852.0],["1985-09-10",0.5524,0.554,0.5509,0.5524,5029147.0],["1985-09-11",0.5524,0.5524,0.5478,0.5509,5203417.0],["1985-09-12",0.5493,0.5509,0.5462,0.5478,5811715.0],["1985-09-13",0.5493,0.5509,0.5431,0.5478,8608243.0],["1985-09-16",0.5478,0.554,0.5462,0.554,4189038.0],["1985-09-17",0.554,0.5555,0.54,0.5447,12606571.0],["1985-09-18",0.5416,0.5447,0.5354,0.5354,7462341.0],["1985-09-19",0.5338,0.5385,0.5338,0.5385,5856104.0],["1985-09-20",0.54,0.5431,0.5323,0.5323,7967064.0],["1985-09-23",0.5447,0.5447,0.54,0.5447,11851953.0],["1985-09-24",0.5447,0.5509,0.5416,0.5447,10886896.0],["1985-09-25",0.5431,0.5447,0.54,0.5431,4409341.0],["1985-09-26",0.5416,0.5493,0.5416,0.5478,5035724.0],["1985-09-30",0.5478,0.5493,0.5431,0.5478,4371528.0],["1985-10-01",0.5462,0.5601,0.5462,0.5601,8378076.0],["1985-10-02",0.5571,0.5663,0.5571,0.5663,15876586.0],["1985-10-03",0.5648,0.5694,0.5601,0.5648,10173378.0],["1985-10-04",0.5632,0.5632,0.5524,0.554,6860618.0],["1985-10-07",0.5509,0.5586,0.5462,0.5524,6137237.0],["1985-10-08",0.5524,0.5571,0.5493,0.5555,3814195.0],["1985-10-09",0.5524,0.5571,0.5524,0.554,4815421.0],["1985-10-10",0.5524,0.5632,0.5524,0.5632,13676848.0],["1985-10-11",0.5648,0.5803,0.5648,0.5787,17591329.0],["1985-10-14",0.5787,0.5818,0.5772,0.5818,10492324.0],["1985-10-15",0.5834,0.5849,0.5756,0.5772,10367376.0],["1985-10-16",0.5772,0.5803,0.5725,0.5803,11988409.0],["1985-10-17",0.5803,0.588,0.5787,0.5834,11380111.0],["1985-10-18",0.5834,0.5865,0.5803,0.5834,8128181.0],["1985-10-21",0.5834,0.5865,0.5818,0.5865,6171762.0],["1985-10-22",0.5849,0.5926,0.5849,0.588,11094046.0],["1985-10-23",0.5803,0.5895,0.5787,0.5803,8905816.0],["1985-10-24",0.5803,0.5818,0.5694,0.571,16769305.0],["1985-10-25",0.5694,0.5694,0.5601,0.5617,16769305.0],["1985-10-28",0.5721,0.5752,0.5626,0.5721,13029092.0],["1985-10-29",0.5752,0.5831,0.5736,0.5784,8917324.0],["1985-10-30",0.5831,0.5909,0.5784,0.5909,9928415.0],["1985-10-31",0.5894,0.5909,0.5815,0.5846,4499763.0],["1985-11-01",0.5878,0.5941,0.5862,0.5941,9662079.0],["1985-11-04",0.5941,0.6004,0.5925,0.5941,7281495.0],["1985-11-05",0.5956,0.6066,0.5941,0.6051,12504640.0],["1985-11-06",0.6082,0.6082,0.5972,0.6035,12532589.0],["1985-11-07",0.6004,0.6019,0.5878,0.5909,7380138.0],["1985-11-08",0.5878,0.5972,0.5846,0.5956,7764846.0],["1985-11-11",0.5972,0.6051,0.5941,0.6035,10454511.0],["1985-11-12",0.6051,0.6082,0.6019,0.6051,11756598.0],["1985-11-13",0.6051,0.6192,0.5941,0.6161,28458497.0],["1985-11-14",0.6129,0.6475,0.6114,0.6428,44635943.0],["1985-11-15",0.6491,0.6821,0.6459,0.6742,50044866.0],["1985-11-18",0.6726,0.6884,0.6695,0.6805,31565750.0],["1985-11-19",0.6836,0.6947,0.6789,0.6947,20550619.0],["1985-11-20",0.6899,0.6915,0.6774,0.6774,11432720.0],["1985-11-21",0.6805,0.6884,0.6711,0.6868,19728594.0],["1985-11-22",0.6852,0.6994,0.6837,0.6931,14738904.0],["1985-11-25",0.6884,0.6899,0.6837,0.6852,7066125.0],["1985-11-26",0.6837,0.6868,0.6789,0.6805,8636192.0],["1985-11-27",0.6837,0.6915,0.6805,0.6821,15855213.0],["1985-11-29",0.6852,0.6868,0.6774,0.6789,6786636.0],["1985-12-02",0.6758,0.6758,0.6616,0.6711,8320534.0],["1985-12-03",0.6679,0.6821,0.6679,0.6742,12723299.0],["1985-12-04",0.6758,0.6947,0.6742,0.6915,11209129.0],["1985-12-05",0.7041,0.7088,0.6962,0.6978,23181098.0],["1985-12-06",0.6962,0.6994,0.6821,0.6836,7712236.0],["1985-12-09",0.6899,0.6978,0.6884,0.6962,8208739.0],["1985-12-10",0.6994,0.7104,0.6978,0.7041,10288462.0],["1985-12-11",0.7057,0.7151,0.7041,0.7104,10781677.0],["1985-12-12",0.7119,0.7167,0.7025,0.7072,12282694.0],["1985-12-13",0.7072,0.7261,0.7072,0.7229,11671107.0],["1985-12-16",0.7245,0.7371,0.7167,0.7339,13137599.0],["1985-12-17",0.7371,0.7434,0.7292,0.7371,10674813.0],["1985-12-18",0.7324,0.7418,0.7277,0.7387,10752084.0],["1985-12-19",0.7371,0.7402,0.7371,0.7387,6543317.0],["1985-12-20",0.7402,0.7434,0.7214,0.7214,9971160.0],["1985-12-23",0.7182,0.7182,0.6884,0.6931,7856912.0],["1985-12-24",0.6931,0.6931,0.6758,0.6884,5326720.0],["1985-12-26",0.6884,0.7041,0.6884,0.7041,3996684.0],["1985-12-27",0.7119,0.7229,0.7104,0.7198,4031209.0],["1985-12-30",0.7229,0.7277,0.7198,0.7261,4152869.0],["1985-12-31",0.7277,0.7292,0.7245,0.7292,3810907.0],["1986-01-02",0.7229,0.7308,0.7198,0.7229,7398223.0],["1986-01-03",0.7261,0.7308,0.7135,0.7182,7653050.0],["1986-01-06",0.7182,0.7182,0.7088,0.7151,3579096.0],["1986-01-07",0.7167,0.7277,0.7167,0.7261,5824867.0],["1986-01-08",0.7277,0.7308,0.7009,0.7025,7256834.0],["1986-01-09",0.6994,0.6994,0.6758,0.6915,17426925.0],["1986-01-10",0.6947,0.7025,0.6884,0.6994,13422020.0],["1986-01-13",0.7009,0.7198,0.6978,0.7198,6821161.0],["1986-01-14",0.7198,0.7198,0.7119,0.7135,6587706.0],["1986-01-15",0.7135,0.7245,0.7088,0.7229,11618498.0],["1986-01-16",0.7261,0.7465,0.7245,0.7465,15034833.0],["1986-01-17",0.7481,0.7638,0.7418,0.7575,15049629.0],["1986-01-20",0.7481,0.7607,0.7434,0.7559,7554407.0],["1986-01-21",0.7559,0.7607,0.7449,0.7528,8016385.0],["1986-01-22",0.7528,0.7701,0.7512,0.7575,8647700.0],["1986-01-23",0.7575,0.7575,0.7449,0.7497,12138017.0],["1986-01-24",0.7586,0.7633,0.7506,0.7586,10122413.0],["1986-01-27",0.7665,0.7713,0.7602,0.7697,4988046.0],["1986-01-28",0.7729,0.7983,0.7713,0.7967,12113357.0],["1986-01-29",0.7967,0.8222,0.7967,0.8158,22852288.0],["1986-01-30",0.8126,0.8158,0.7967,0.8015,6852398.0],["1986-01-31",0.7951,0.8095,0.7951,0.7967,14697802.0],["1986-02-03",0.7967,0.8079,0.7856,0.8079,17262520.0],["1986-02-04",0.8142,0.8206,0.8031,0.8174,10431494.0],["1986-02-05",0.819,0.819,0.7983,0.8063,9989245.0],["1986-02-06",0.8063,0.8142,0.8015,0.8031,11273247.0],["1986-02-07",0.8015,0.8269,0.7967,0.8174,9279015.0],["1986-02-10",0.8206,0.8428,0.819,0.8397,16294174.0],["1986-02-11",0.8444,0.8715,0.8444,0.8715,15567505.0],["1986-02-12",0.8683,0.8762,0.8635,0.8715,11524787.0],["1986-02-13",0.8874,0.8969,0.8826,0.8969,21208238.0],["1986-02-14",0.8969,0.9001,0.8842,0.8921,15643131.0],["1986-02-18",0.8937,0.9001,0.8874,0.8937,12766044.0],["1986-02-19",0.8937,0.9096,0.8826,0.8826,10454511.0],["1986-02-20",0.8747,0.916,0.8731,0.9144,12795637.0],["1986-02-21",0.9192,0.9287,0.9096,0.9112,17098115.0],["1986-02-24",0.9128,0.9208,0.9065,0.9065,6789924.0],["1986-02-25",0.908,0.908,0.881,0.8826,10553154.0],["1986-02-26",0.8858,0.9001,0.8842,0.8985,10322987.0],["1986-02-27",0.9001,0.9176,0.889,0.9176,11378466.0],["1986-02-28",0.9255,0.9271,0.9112,0.9128,9711400.0],["1986-03-03",0.9001,0.9128,0.8985,0.908,8345195.0],["1986-03-04",0.9128,0.9224,0.9033,0.916,10951014.0],["1986-03-05",0.9128,0.9128,0.8985,0.9065,10202971.0],["1986-03-06",0.916,0.9255,0.9096,0.9224,9117898.0],["1986-03-07",0.924,0.9335,0.916,0.9192,8433974.0],["1986-03-10",0.9192,0.9287,0.9128,0.9208,6857330.0],["1986-03-11",0.9192,0.9271,0.9128,0.9224,8927189.0],["1986-03-12",0.9255,0.9303,0.916,0.916,11449161.0],["1986-03-13",0.9144,0.9319,0.9128,0.9255,8868003.0],["1986-03-14",0.9271,0.9319,0.9224,0.9319,15209102.0],["1986-03-17",0.9224,0.9303,0.9192,0.924,9538775.0],["1986-03-18",0.9224,0.9383,0.9192,0.9335,17098115.0],["1986-03-19",0.9414,0.9685,0.9399,0.9669,15994957.0],["1986-03-20",0.9717,1.0178,0.9717,1.0178,13037312.0],["1986-03-21",1.0178,1.0385,1.0019,1.0082,21865858.0],["1986-03-24",1.0146,1.0337,1.0146,1.0241,12932093.0],["1986-03-25",1.0257,1.0559,1.021,1.0559,11294620.0],["1986-03-26",1.0512,1.0639,1.0512,1.0544,16055787.0],["1986-03-27",1.0591,1.0655,1.0464,1.0559,12435590.0],["1986-03-31",1.0591,1.0623,1.0416,1.0416,11705632.0],["1986-04-01",1.0464,1.048,1.021,1.021,12149526.0],["1986-04-02",1.0257,1.0559,1.0241,1.0528,12836738.0],["1986-04-03",1.0512,1.0528,1.0305,1.0321,12448743.0],["1986-04-04",1.0273,1.0321,1.0098,1.021,19235379.0],["1986-04-07",1.0051,1.013,0.9907,1.0051,14763564.0],["1986-04-08",1.0066,1.0305,1.0051,1.0257,16604900.0],["1986-04-09",1.0305,1.04,1.013,1.0257,13459833.0],["1986-04-10",1.0241,1.0623,1.0178,1.0607,13813304.0],["1986-04-11",1.0639,1.0687,1.0353,1.0448,13898794.0],["1986-04-14",1.048,1.0512,1.0321,1.0385,5767326.0],["1986-04-15",1.0353,1.048,1.0337,1.0432,8157774.0],["1986-04-16",1.0591,1.0639,1.0544,1.0639,9213253.0],["1986-04-17",1.0671,1.0687,1.0575,1.0607,10301614.0],["1986-04-18",1.0607,1.0671,1.0559,1.0607,5515786.0],["1986-04-21",1.0623,1.0766,1.0575,1.0766,12243236.0],["1986-04-22",1.0798,1.083,1.0703,1.075,7976928.0],["1986-04-23",1.0718,1.0734,1.0559,1.0655,7894726.0],["1986-04-24",1.0639,1.0655,1.0369,1.0432,13537103.0],["1986-04-25",1.0464,1.0464,1.021,1.0273,29839498.0],["1986-04-28",1.0186,1.0315,1.0042,1.0186,34327753.0],["1986-04-29",1.0219,1.0251,0.9994,1.0026,9446708.0],["1986-04-30",0.9994,1.001,0.9576,0.9721,12034442.0],["1986-05-01",0.9704,1.0026,0.9672,0.9962,16202108.0],["1986-05-02",0.9978,1.0042,0.9897,0.9929,7314376.0],["1986-05-05",1.0026,1.0219,0.9994,1.0138,8600023.0],["1986-05-06",1.0203,1.0283,1.0138,1.0219,8874579.0],["1986-05-07",1.0219,1.0524,1.0186,1.0476,8366568.0],["1986-05-08",1.0508,1.0508,1.0219,1.0331,9080085.0],["1986-05-09",1.0299,1.0315,1.017,1.0219,6073119.0],["1986-05-12",1.0203,1.0267,1.009,1.0235,7115446.0],["1986-05-13",1.0219,1.0251,1.0026,1.0026,10392037.0],["1986-05-14",1.0042,1.0203,1.0026,1.0122,10086244.0],["1986-05-15",1.0138,1.0186,0.9833,0.9897,8915680.0],["1986-05-16",0.9865,0.9881,0.9737,0.9753,6673197.0],["1986-05-19",0.9801,0.9833,0.9753,0.9769,4950233.0],["1986-05-20",0.9737,0.9897,0.9672,0.9833,7191072.0],["1986-05-21",0.9833,1.0042,0.9833,0.9962,5007775.0],["1986-05-22",1.001,1.0251,1.001,1.0186,7968708.0],["1986-05-23",1.0186,1.0219,1.0026,1.0026,7409731.0],["1986-05-27",1.009,1.0203,1.0042,1.017,6382200.0],["1986-05-28",1.0283,1.0411,1.0219,1.0299,9760722.0],["1986-05-29",1.0347,1.0476,1.0283,1.0444,11125283.0],["1986-05-30",1.0444,1.046,1.0315,1.0347,9703180.0],["1986-06-02",1.0347,1.0492,1.0267,1.0379,7289715.0],["1986-06-03",1.0267,1.046,1.0219,1.046,3282619.0],["1986-06-04",1.046,1.0556,1.0219,1.0339,3966543.0],["1986-06-05",1.0267,1.0339,1.0074,1.0243,4476199.0],["1986-06-06",1.0291,1.0339,1.017,1.0291,5376042.0],["1986-06-09",1.0291,1.0339,0.9978,0.9978,5069153.0],["1986-06-10",1.0002,1.0146,0.9978,1.0122,5553599.0],["1986-06-11",1.0122,1.0194,1.0098,1.0122,4711846.0],["1986-06-12",1.0146,1.0267,1.0026,1.0219,4811585.0],["1986-06-13",1.0267,1.058,1.0219,1.0484,6743891.0],["1986-06-16",1.0532,1.0604,1.0435,1.046,4421397.0],["1986-06-17",1.0484,1.0508,1.0243,1.0291,12516697.0],["1986-06-18",1.0243,1.0267,1.0098,1.0267,5692795.0],["1986-06-19",1.0243,1.0387,1.0219,1.0267,5755269.0],["1986-06-20",1.0219,1.0387,1.0194,1.0363,8798953.0],["1986-06-23",1.0267,1.0315,1.0243,1.0267,5316856.0],["1986-06-24",1.0363,1.0604,1.0243,1.0435,7343421.0],["1986-06-25",1.0532,1.0942,1.0484,1.0604,12713983.0],["1986-06-26",1.0604,1.0701,1.0484,1.0628,8066803.0],["1986-06-27",1.0676,1.0701,1.0508,1.0628,6894047.0],["1986-06-30",1.0628,1.0797,1.046,1.0628,8112836.0],["1986-07-01",1.0628,1.0701,1.058,1.0701,8425206.0],["1986-07-02",1.0676,1.0725,1.0628,1.0652,5506470.0],["1986-07-03",1.0628,1.0652,1.0508,1.0556,3078757.0],["1986-07-07",1.0532,1.0556,1.0026,1.0122,9733869.0],["1986-07-08",1.0026,1.005,0.9905,0.9978,6750467.0],["1986-07-09",0.9929,1.0098,0.9905,1.0026,8580842.0],["1986-07-10",1.005,1.0098,0.9905,1.0098,7204225.0],["1986-07-11",1.0122,1.0146,0.9953,1.0074,10960330.0],["1986-07-14",1.005,1.0363,0.9953,1.0219,5126146.0],["1986-07-15",1.0194,1.0411,1.0122,1.0219,11837156.0],["1986-07-16",1.0243,1.0387,1.0219,1.0339,8562210.0],["1986-07-17",1.0363,1.0652,1.0339,1.0652,6986114.0],["1986-07-18",1.0604,1.0725,1.0508,1.0701,6406313.0],["1986-07-21",1.0628,1.0942,1.0628,1.0942,7517690.0],["1986-07-22",1.0845,1.1158,1.0845,1.0966,11617950.0],["1986-07-23",1.0942,1.0942,1.0628,1.0845,13404483.0],["1986-07-24",1.0749,1.099,1.0676,1.0797,13700412.0],["1986-07-25",1.0797,1.1183,1.0797,1.099,9068577.0],["1986-07-28",1.1038,1.1038,1.0556,1.0725,14281310.0],["1986-07-29",1.0734,1.0832,1.0613,1.0734,9013775.0],["1986-07-30",1.0637,1.071,1.0345,1.0661,12056363.0],["1986-07-31",1.0637,1.0686,1.0369,1.0418,9690028.0],["1986-08-01",1.0442,1.0491,1.0248,1.0369,9878545.0],["1986-08-04",1.0394,1.071,1.0321,1.071,9977188.0],["1986-08-05",1.0734,1.0929,1.071,1.071,13590809.0],["1986-08-06",1.0661,1.0905,1.054,1.054,11179536.0],["1986-08-07",1.0588,1.0661,1.054,1.0588,7399319.0],["1986-08-08",1.0613,1.071,1.0564,1.0613,5831992.0],["1986-08-11",1.0807,1.1051,1.071,1.1027,10943889.0],["1986-08-12",1.1124,1.144,1.11,1.144,15695192.0],["1986-08-13",1.1465,1.1781,1.1343,1.1684,12056363.0],["1986-08-14",1.1659,1.1659,1.1513,1.1635,9077345.0],["1986-08-15",1.1659,1.1659,1.1489,1.1489,8618107.0],["1986-08-18",1.1538,1.1635,1.1465,1.1586,5393578.0],["1986-08-19",1.1635,1.2,1.1562,1.183,7767586.0],["1986-08-20",1.1854,1.2195,1.183,1.2146,6398641.0],["1986-08-21",1.2146,1.2341,1.2073,1.2073,10404641.0],["1986-08-22",1.2073,1.2219,1.2025,1.2073,3728704.0],["1986-08-25",1.2073,1.2098,1.1951,1.1976,4791856.0],["1986-08-26",1.1976,1.2195,1.1927,1.2195,8842794.0],["1986-08-27",1.2146,1.2365,1.2146,1.2292,8621395.0],["1986-08-28",1.2098,1.2122,1.1951,1.2,6214507.0],["1986-08-29",1.1951,1.2073,1.1538,1.1635,7570300.0],["1986-09-02",1.1684,1.1684,1.127,1.1392,8917324.0],["1986-09-03",1.1246,1.1343,1.1173,1.127,8467951.0],["1986-09-04",1.1221,1.127,1.0953,1.1246,15454065.0],["1986-09-05",1.127,1.1586,1.1221,1.1392,10960330.0],["1986-09-08",1.1367,1.144,1.1221,1.127,6396449.0],["1986-09-09",1.1319,1.1465,1.1148,1.127,6316438.0],["1986-09-10",1.1294,1.1367,1.1148,1.127,8819777.0],["1986-09-11",1.11,1.1148,1.0564,1.071,17646131.0],["1986-09-12",1.0661,1.0734,1.0223,1.0272,21153437.0],["1986-09-15",1.0345,1.054,1.0248,1.0515,12933189.0],["1986-09-16",1.0369,1.0394,1.0272,1.0369,7823483.0],["1986-09-17",1.0369,1.0588,1.0321,1.0394,7611949.0],["1986-09-18",1.0321,1.0394,1.015,1.0345,7153807.0],["1986-09-19",1.0296,1.0296,1.0029,1.0126,10633712.0],["1986-09-22",1.0199,1.054,1.0199,1.0515,7807043.0],["1986-09-23",1.0588,1.071,1.054,1.0613,5871449.0],["1986-09-24",1.0613,1.0637,1.0296,1.0418,5822127.0],["1986-09-25",1.0345,1.0345,0.9907,1.0126,7992273.0],["1986-09-26",1.0077,1.0077,0.9858,0.9907,9323953.0],["1986-09-29",0.9882,1.0199,0.9639,1.0175,13590809.0],["1986-09-30",1.0418,1.0442,1.0175,1.0321,12385173.0],["1986-10-01",1.0418,1.0564,1.0394,1.0515,10082407.0],["1986-10-02",1.0515,1.071,1.0442,1.0661,8915132.0],["1986-10-03",1.071,1.0759,1.0345,1.0491,5906522.0],["1986-10-06",1.0515,1.0661,1.0491,1.0613,3981888.0],["1986-10-07",1.071,1.0759,1.0613,1.0759,5685123.0],["1986-10-08",1.0734,1.0905,1.071,1.0905,9705372.0],["1986-10-09",1.0856,1.1002,1.0418,1.054,13810016.0],["1986-10-10",1.0515,1.0564,1.0345,1.0491,9428076.0],["1986-10-13",1.0515,1.071,1.0467,1.0686,2267692.0],["1986-10-14",1.0637,1.0807,1.0637,1.0783,7480425.0],["1986-10-15",1.0759,1.0783,1.0613,1.0783,8556730.0],["1986-10-16",1.0832,1.0978,1.0832,1.0929,9152971.0],["1986-10-17",1.0856,1.0856,1.0759,1.0807,5531678.0],["1986-10-20",1.071,1.0759,1.0613,1.0759,6038046.0],["1986-10-21",1.071,1.0734,1.0613,1.0637,5015447.0],["1986-10-22",1.0613,1.0759,1.0588,1.0759,5490029.0],["1986-10-23",1.1051,1.1513,1.0978,1.1513,19399784.0],["1986-10-24",1.1416,1.1465,1.127,1.1294,12275569.0],["1986-10-27",1.1422,1.1422,1.1225,1.1422,11508346.0],["1986-10-28",1.1472,1.1521,1.1299,1.1324,6286845.0],["1986-10-29",1.125,1.1373,1.1225,1.1348,6011741.0],["1986-10-30",1.1521,1.157,1.1373,1.1422,7453024.0],["1986-10-31",1.1398,1.1398,1.1201,1.1299,4952973.0],["1986-11-03",1.1373,1.1668,1.1373,1.1668,9610017.0],["1986-11-04",1.1521,1.1595,1.1398,1.1496,7665655.0],["1986-11-05",1.1447,1.1668,1.1422,1.157,9565080.0],["1986-11-06",1.157,1.1693,1.1496,1.1619,6598119.0],["1986-11-07",1.1595,1.1644,1.1422,1.1447,3417431.0],["1986-11-10",1.1398,1.1398,1.1225,1.1225,4608819.0],["1986-11-11",1.1225,1.1299,1.1225,1.1225,4928860.0],["1986-11-12",1.1275,1.1275,1.1127,1.125,5428651.0],["1986-11-13",1.125,1.1299,1.1028,1.1028,6301094.0],["1986-11-14",1.1053,1.1053,1.093,1.0955,6545509.0],["1986-11-17",1.0856,1.1201,1.0831,1.1127,5776094.0],["1986-11-18",1.1078,1.1102,1.0856,1.0856,10154746.0],["1986-11-19",1.0856,1.1275,1.0856,1.1225,10215027.0],["1986-11-20",1.125,1.1447,1.125,1.1422,7097910.0],["1986-11-21",1.1422,1.1693,1.1373,1.1595,10519725.0],["1986-11-24",1.157,1.1767,1.1545,1.1718,6753755.0],["1986-11-25",1.1718,1.1718,1.1595,1.1718,7489193.0],["1986-11-26",1.1619,1.1693,1.1496,1.157,5551407.0],["1986-11-28",1.157,1.1595,1.1447,1.1521,2083559.0],["1986-12-01",1.1472,1.1816,1.1348,1.1792,8773744.0],["1986-12-02",1.1792,1.1865,1.1644,1.1865,12604379.0],["1986-12-03",1.1841,1.1939,1.1644,1.1742,8802241.0],["1986-12-04",1.1619,1.1718,1.157,1.157,8796761.0],["1986-12-05",1.1545,1.1644,1.1521,1.1521,5863776.0],["1986-12-08",1.1472,1.1472,1.1299,1.1324,7282043.0],["1986-12-09",1.1299,1.1348,1.1225,1.1299,4460854.0],["1986-12-10",1.1275,1.1545,1.1275,1.1398,10316959.0],["1986-12-11",1.1348,1.1348,1.093,1.1078,6885279.0],["1986-12-12",1.1053,1.1176,1.1028,1.1053,7273275.0],["1986-12-15",1.1004,1.1373,1.0955,1.1373,8499736.0],["1986-12-16",1.1324,1.1348,1.1151,1.1275,11069933.0],["1986-12-17",1.1225,1.1348,1.1176,1.1324,6883087.0],["1986-12-18",1.1299,1.1348,1.1201,1.1275,9623170.0],["1986-12-19",1.1299,1.1521,1.125,1.1422,16769305.0],["1986-12-22",1.1447,1.1472,1.1275,1.1348,11617950.0],["1986-12-23",1.125,1.1348,1.0979,1.1004,13042793.0],["1986-12-24",1.1028,1.1299,1.1028,1.1299,6452346.0],["1986-12-26",1.1324,1.1398,1.1324,1.1348,4056418.0],["1986-12-29",1.1373,1.1422,1.1201,1.1299,4849946.0],["1986-12-30",1.1275,1.1299,1.1201,1.125,6255060.0],["1986-12-31",1.125,1.1299,1.1028,1.1078,7316020.0],["1987-01-02",1.1201,1.1422,1.1201,1.1348,3981888.0],["1987-01-05",1.1472,1.1816,1.1373,1.1816,13590809.0],["1987-01-06",1.1816,1.2062,1.1792,1.1939,10960330.0],["1987-01-07",1.1964,1.2456,1.1939,1.2456,11946760.0],["1987-01-08",1.2407,1.2456,1.2259,1.2333,9103650.0],["1987-01-09",1.2284,1.2678,1.2235,1.2555,13371602.0],["1987-01-12",1.2505,1.2924,1.2456,1.2825,8404381.0],["1987-01-13",1.2678,1.2998,1.2678,1.2998,9713044.0],["1987-01-14",1.2998,1.3589,1.2998,1.3589,18851767.0],["1987-01-15",1.3564,1.4081,1.3539,1.3884,18413354.0],["1987-01-16",1.3884,1.3884,1.349,1.3786,18961371.0],["1987-01-19",1.3662,1.3859,1.3564,1.3835,8328755.0],["1987-01-20",1.3933,1.4155,1.3884,1.4032,11398743.0],["1987-01-21",1.3909,1.4352,1.3859,1.4179,10960330.0],["1987-01-22",1.4204,1.5115,1.4179,1.5115,15673272.0],["1987-01-23",1.5016,1.5435,1.4524,1.4622,30031304.0],["1987-01-26",1.4553,1.4652,1.4454,1.4553,12604379.0],["1987-01-27",1.4603,1.5149,1.4603,1.4851,13371602.0],["1987-01-28",1.4901,1.5025,1.4454,1.4826,14358032.0],["1987-01-29",1.5,1.5,1.4528,1.4801,6728547.0],["1987-01-30",1.4652,1.4826,1.4528,1.4776,6267117.0],["1987-02-02",1.4826,1.5149,1.4752,1.505,9776614.0],["1987-02-03",1.5174,1.5199,1.4975,1.5099,10209547.0],["1987-02-04",1.505,1.5323,1.4925,1.5298,6206835.0],["1987-02-05",1.5248,1.5844,1.5124,1.5795,18742164.0],["1987-02-06",1.5646,1.572,1.5298,1.5348,16769305.0],["1987-02-09",1.5323,1.5323,1.4901,1.5,9465341.0],["1987-02-10",1.4801,1.4925,1.4404,1.4603,10102136.0],["1987-02-11",1.4627,1.4901,1.4578,1.4901,7615237.0],["1987-02-12",1.5,1.505,1.4627,1.4851,7724841.0],["1987-02-13",1.4851,1.5149,1.4702,1.5124,10538357.0],["1987-02-17",1.5149,1.5795,1.5124,1.567,11946760.0],["1987-02-18",1.5795,1.5993,1.5497,1.567,24441536.0],["1987-02-19",1.5695,1.577,1.5521,1.5695,7892534.0],["1987-02-20",1.567,1.567,1.5348,1.5472,13700412.0],["1987-02-23",1.5472,1.5497,1.5124,1.5248,7364246.0],["1987-02-24",1.5298,1.5348,1.5149,1.5323,5988724.0],["1987-02-25",1.5199,1.5472,1.5199,1.5422,8809913.0],["1987-02-26",1.5397,1.5397,1.5099,1.5099,6951041.0],["1987-02-27",1.5099,1.5223,1.5099,1.5174,4363307.0],["1987-03-02",1.5199,1.5348,1.5099,1.5348,7993369.0],["1987-03-03",1.5348,1.5348,1.5199,1.5248,7397127.0],["1987-03-04",1.5621,1.5745,1.5521,1.5745,12165966.0],["1987-03-05",1.5795,1.5993,1.577,1.5844,14248429.0],["1987-03-06",1.5869,1.6142,1.5844,1.6093,12494776.0],["1987-03-09",1.6068,1.6391,1.5919,1.6267,14906049.0],["1987-03-10",1.6291,1.6341,1.6217,1.6291,9629746.0],["1987-03-11",1.6416,1.6589,1.6217,1.6416,14467635.0],["1987-03-12",1.654,1.6565,1.6217,1.6217,10132825.0],["1987-03-13",1.6217,1.6217,1.5795,1.5844,5904330.0],["1987-03-16",1.5844,1.5844,1.5546,1.5596,7678807.0],["1987-03-17",1.5447,1.5969,1.5447,1.5944,10530685.0],["1987-03-18",1.6068,1.6093,1.5795,1.5944,7561532.0],["1987-03-19",1.5944,1.6118,1.5894,1.6068,5056000.0],["1987-03-20",1.6093,1.6267,1.5944,1.6167,10068159.0],["1987-03-23",1.6217,1.644,1.6043,1.6366,13152396.0],["1987-03-24",1.6291,1.6391,1.6142,1.6192,6108192.0],["1987-03-25",1.6167,1.6738,1.6142,1.6639,7436584.0],["1987-03-26",1.6589,1.6887,1.6589,1.6738,7758818.0],["1987-03-27",1.6714,1.6838,1.6515,1.6565,7823483.0],["1987-03-30",1.6192,1.6391,1.5993,1.6291,10960330.0],["1987-03-31",1.6341,1.6887,1.6291,1.6763,11398743.0],["1987-04-01",1.6614,1.7285,1.6589,1.7285,11617950.0],["1987-04-02",1.7384,1.7508,1.7061,1.7061,10960330.0],["1987-04-03",1.7111,1.7459,1.6863,1.7384,7698536.0],["1987-04-06",1.7682,1.7906,1.7632,1.7906,13700412.0],["1987-04-07",1.7881,1.8129,1.7608,1.7657,20901349.0],["1987-04-08",1.7707,1.7781,1.7483,1.7632,14467635.0],["1987-04-09",1.7632,1.7657,1.7036,1.7136,12933189.0],["1987-04-10",1.6987,1.7136,1.6788,1.7111,8637836.0],["1987-04-13",1.7086,1.726,1.6838,1.6937,8375884.0],["1987-04-14",1.6689,1.6689,1.6192,1.6341,17865338.0],["1987-04-15",1.6589,1.6589,1.6366,1.644,11617950.0],["1987-04-16",1.6565,1.6937,1.654,1.6863,13371602.0],["1987-04-20",1.6738,1.6838,1.6341,1.6391,9605633.0],["1987-04-21",1.6291,1.6987,1.6192,1.6987,14796445.0],["1987-04-22",1.6962,1.721,1.6838,1.6838,9777710.0],["1987-04-23",1.6838,1.7061,1.6689,1.6912,12933189.0],["1987-04-24",1.6763,1.6863,1.6142,1.6366,10576718.0],["1987-04-27",1.6165,1.6391,1.5915,1.6165,16440495.0],["1987-04-28",1.6316,1.6491,1.6291,1.6391,9337105.0],["1987-04-29",1.6642,1.7644,1.6616,1.7594,27948841.0],["1987-04-30",1.8246,1.8546,1.8195,1.8246,32552180.0],["1987-05-01",1.8396,1.9649,1.8396,1.9649,26523998.0],["1987-05-04",1.9549,1.9699,1.9198,1.9549,16659701.0],["1987-05-05",1.9699,1.9749,1.9173,1.9524,13371602.0],["1987-05-06",1.9574,2.0,1.9524,1.985,18194148.0],["1987-05-07",1.995,2.01,1.9824,2.01,13152396.0],["1987-05-08",2.01,2.02,1.9674,2.005,9818264.0],["1987-05-11",2.0025,2.015,1.9398,1.9474,11179536.0],["1987-05-12",1.9474,1.9549,1.9248,1.9373,7750049.0],["1987-05-13",1.9449,1.9599,1.9323,1.9599,8668525.0],["1987-05-14",1.9599,1.9674,1.9273,1.9348,7417951.0],["1987-05-15",1.9248,1.9248,1.8647,1.8822,13590809.0],["1987-05-18",1.8672,1.8697,1.802,1.8195,18522958.0],["1987-05-19",1.8321,1.8321,1.7469,1.7895,17426925.0],["1987-05-20",1.7819,1.8045,1.7469,1.7619,17974941.0],["1987-05-21",1.7845,1.8145,1.7744,1.7819,11946760.0],["1987-05-22",1.8045,1.8296,1.802,1.817,7735801.0],["1987-05-26",1.8571,1.8847,1.8396,1.8446,10779484.0],["1987-05-27",1.8396,1.8571,1.8246,1.8396,8957878.0],["1987-05-28",1.8421,1.8421,1.7945,1.812,10177762.0],["1987-05-29",1.8446,1.8496,1.817,1.822,5849528.0],["1987-06-01",1.8446,1.8571,1.8321,1.8396,6418369.0],["1987-06-02",1.8396,1.8722,1.817,1.8321,10575622.0],["1987-06-03",1.8421,1.8997,1.8346,1.8972,12385173.0],["1987-06-04",1.8922,1.8972,1.8697,1.8897,5627033.0],["1987-06-05",1.8872,1.9022,1.8772,1.8797,5841856.0],["1987-06-08",1.8747,1.9073,1.8571,1.8922,5287263.0],["1987-06-09",1.9048,1.9148,1.8922,1.9022,7323692.0],["1987-06-10",1.9073,1.9148,1.8346,1.8797,10399161.0],["1987-06-11",1.8847,1.8922,1.8697,1.8772,7467273.0],["1987-06-12",1.8897,1.9022,1.8621,1.8722,12823586.0],["1987-06-15",1.8947,1.9549,1.8922,1.9474,13042793.0],["1987-06-16",1.9474,1.9749,1.9423,1.9674,9749213.0],["1987-06-17",1.9649,1.9674,1.9073,1.9073,8655373.0],["1987-06-18",1.9023,1.9298,1.8972,1.9173,5715812.0],["1987-06-19",1.9148,1.9323,1.9123,1.9273,10960330.0],["1987-06-22",1.9373,1.9474,1.9273,1.9298,8538097.0],["1987-06-23",1.9423,1.9449,1.9298,1.9373,7124214.0],["1987-06-24",1.9398,1.9474,1.9323,1.9423,5581000.0],["1987-06-25",1.9549,2.0025,1.9449,2.0,11617950.0],["1987-06-26",2.0,2.0451,1.9975,2.0451,15892478.0],["1987-06-29",2.0451,2.0501,2.0,2.0175,8322178.0],["1987-06-30",2.0125,2.0175,1.9774,1.985,7015707.0],["1987-07-01",1.9774,1.9799,1.9624,1.9724,9856625.0],["1987-07-02",1.9774,2.0025,1.9749,1.995,4843370.0],["1987-07-06",2.0025,2.01,1.9599,1.9599,7423431.0],["1987-07-07",1.9699,2.0075,1.9649,2.0,6388776.0],["1987-07-08",1.995,2.0351,1.9875,2.0351,7618525.0],["1987-07-09",2.0301,2.0526,2.02,2.0225,10126249.0],["1987-07-10",2.0276,2.0501,2.0251,2.0451,4798432.0],["1987-07-13",2.0501,2.0727,2.0376,2.0727,9510278.0],["1987-07-14",2.1002,2.1504,2.0877,2.1378,20386214.0],["1987-07-15",2.1253,2.1428,2.1203,2.1353,12056363.0],["1987-07-16",2.1353,2.1454,2.1128,2.1454,8792377.0],["1987-07-17",2.1554,2.1729,2.1353,2.1654,10324631.0],["1987-07-20",2.1604,2.1654,2.1353,2.1353,4266856.0],["1987-07-21",2.1203,2.1554,2.1053,2.1353,10039662.0],["1987-07-22",2.1328,2.1403,2.1078,2.1328,10960330.0],["1987-07-23",2.1278,2.1303,2.0501,2.0827,15125255.0],["1987-07-24",2.0852,2.1103,2.0802,2.0852,9277919.0],["1987-07-27",2.0877,2.0927,2.0601,2.0652,9292168.0],["1987-07-28",2.0778,2.0803,2.0399,2.0475,13261999.0],["1987-07-29",2.05,2.0576,2.0323,2.0576,10329015.0],["1987-07-30",2.0626,2.0778,2.0576,2.0601,8125989.0],["1987-07-31",2.05,2.0601,2.045,2.0525,7015707.0],["1987-08-03",2.0197,2.0727,2.0197,2.0576,8951301.0],["1987-08-04",2.0803,2.1257,2.0727,2.1232,10287366.0],["1987-08-05",2.1358,2.1358,2.1106,2.1257,9858817.0],["1987-08-06",2.1232,2.1257,2.0929,2.1156,13152396.0],["1987-08-07",2.1131,2.1156,2.0929,2.0929,6241908.0],["1987-08-10",2.0854,2.151,2.0753,2.1434,11398743.0],["1987-08-11",2.1687,2.1687,2.1384,2.151,15234859.0],["1987-08-12",2.151,2.204,2.1459,2.1914,20934230.0],["1987-08-13",2.1762,2.2192,2.1712,2.204,11508346.0],["1987-08-14",2.2015,2.2444,2.1914,2.2192,12385173.0],["1987-08-17",2.2419,2.252,2.2318,2.2495,10589871.0],["1987-08-18",2.2267,2.2318,2.1788,2.2015,14029222.0],["1987-08-19",2.1914,2.2065,2.1712,2.199,9765654.0],["1987-08-20",2.2091,2.2318,2.1914,2.2318,8872387.0],["1987-08-21",2.2343,2.2368,2.2116,2.2267,12275569.0],["1987-08-24",2.2242,2.2293,2.2015,2.2192,6121344.0],["1987-08-25",2.2267,2.2747,2.2267,2.2545,13700412.0],["1987-08-26",2.2621,2.2671,2.2368,2.2495,7980216.0],["1987-08-27",2.2343,2.2394,2.1661,2.1762,7406991.0],["1987-08-28",2.1409,2.1813,2.1283,2.1661,10681938.0],["1987-08-31",2.1636,2.199,2.1636,2.1813,6739507.0],["1987-09-01",2.1788,2.1939,2.1409,2.1485,7639350.0],["1987-09-02",2.1434,2.1459,2.0955,2.1283,8692638.0],["1987-09-03",2.1434,2.1434,2.0601,2.098,11179536.0],["1987-09-04",2.0929,2.1005,2.0525,2.0601,7147231.0],["1987-09-08",2.0576,2.0702,2.0147,2.0702,11069933.0],["1987-09-09",2.1005,2.1106,2.0702,2.0828,11179536.0],["1987-09-10",2.098,2.1005,2.0702,2.0828,8269569.0],["1987-09-11",2.0727,2.1005,2.0727,2.0929,6940081.0],["1987-09-14",2.1005,2.156,2.0904,2.156,10181050.0],["1987-09-15",2.151,2.1535,2.103,2.1131,6329591.0],["1987-09-16",2.1005,2.1283,2.0803,2.1005,9002815.0],["1987-09-17",2.1156,2.151,2.0803,2.1156,13042793.0],["1987-09-18",2.1232,2.1232,2.0828,2.0828,7666751.0],["1987-09-21",2.0879,2.1055,2.0475,2.0551,10367376.0],["1987-09-22",2.0525,2.0854,2.0147,2.0828,11837156.0],["1987-09-23",2.0854,2.1182,2.0803,2.0904,10898952.0],["1987-09-24",2.0854,2.0879,2.0298,2.0399,10219412.0],["1987-09-25",1.9995,2.002,1.9591,1.9642,34525039.0],["1987-09-28",1.9945,2.002,1.9692,1.9869,15673272.0],["1987-09-29",1.9818,1.9869,1.9086,1.9364,12056363.0],["1987-09-30",1.9389,1.9844,1.9389,1.9793,19290181.0],["1987-10-01",1.9793,2.0475,1.9768,2.0424,11946760.0],["1987-10-02",2.0424,2.0576,2.0147,2.0222,6468787.0],["1987-10-05",2.0172,2.0349,1.9894,2.0096,6919256.0],["1987-10-06",1.9894,1.9919,1.9515,1.9566,8452606.0],["1987-10-07",1.9288,1.9339,1.9086,1.9263,19618990.0],["1987-10-08",1.9263,1.9465,1.8834,1.9086,24879949.0],["1987-10-09",1.9162,1.9616,1.9011,1.9137,24879949.0],["1987-10-12",1.9036,1.9086,1.8758,1.8935,14467635.0],["1987-10-13",1.9187,1.9364,1.896,1.9339,14796445.0],["1987-10-14",1.8935,1.9112,1.8379,1.8682,23235899.0],["1987-10-15",1.8127,1.8152,1.7471,1.7571,29812097.0],["1987-10-16",1.7622,1.7647,1.6663,1.7016,31634800.0],["1987-10-19",1.6158,1.6562,1.3936,1.3936,55815480.0],["1987-10-20",1.4845,1.6006,1.2118,1.4542,58427327.0],["1987-10-21",1.5754,1.5956,1.5249,1.5552,47464805.0],["1987-10-22",1.4542,1.5148,1.4239,1.4895,34299256.0],["1987-10-23",1.439,1.5047,1.4289,1.4946,18374993.0],["1987-10-26",1.4542,1.4643,1.3633,1.3734,33429006.0],["1987-10-27",1.399,1.4605,1.399,1.4349,23082455.0],["1987-10-28",1.3965,1.481,1.3785,1.4759,18303751.0],["1987-10-29",1.4964,1.5348,1.4656,1.5118,18961371.0],["1987-10-30",1.5476,1.5784,1.522,1.5476,18194148.0],["1987-11-02",1.5476,1.563,1.5323,1.563,11508346.0],["1987-11-03",1.5528,1.563,1.5118,1.563,10535069.0],["1987-11-04",1.5476,1.5733,1.522,1.5579,11289140.0],["1987-11-05",1.563,1.6194,1.5579,1.6091,11617950.0],["1987-11-06",1.5989,1.6296,1.5374,1.5502,8580842.0],["1987-11-09",1.5066,1.5271,1.4887,1.5041,9486166.0],["1987-11-10",1.4759,1.5041,1.4503,1.4708,10635904.0],["1987-11-11",1.4913,1.5015,1.4605,1.4708,6522492.0],["1987-11-12",1.4964,1.563,1.4964,1.5271,18413354.0],["1987-11-13",1.5323,1.5656,1.5246,1.5451,11946760.0],["1987-11-16",1.5579,1.5784,1.5553,1.5784,11309964.0],["1987-11-17",1.5656,1.5733,1.5374,1.5553,8529329.0],["1987-11-18",1.5579,1.5861,1.54,1.5784,9183660.0],["1987-11-19",1.563,1.581,1.5323,1.54,10674265.0],["1987-11-20",1.5271,1.5553,1.4964,1.5476,13042793.0],["1987-11-23",1.5374,1.5528,1.522,1.5528,6269309.0],["1987-11-24",1.5681,1.581,1.5579,1.563,8956782.0],["1987-11-25",1.5425,1.5553,1.522,1.522,5195196.0],["1987-11-27",1.5271,1.5348,1.4964,1.4964,4143005.0],["1987-11-30",1.4605,1.4682,1.4144,1.458,13152396.0],["1987-12-01",1.4708,1.5118,1.4605,1.499,8157774.0],["1987-12-02",1.5169,1.5425,1.5066,1.5323,7229434.0],["1987-12-03",1.54,1.5451,1.4861,1.4861,9235174.0],["1987-12-04",1.4861,1.5066,1.4605,1.4836,9445612.0],["1987-12-07",1.4964,1.5425,1.4913,1.5425,6979538.0],["1987-12-08",1.54,1.5476,1.5271,1.5425,6951041.0],["1987-12-09",1.5374,1.5707,1.5297,1.5502,11508346.0],["1987-12-10",1.522,1.5553,1.5015,1.5015,10453963.0],["1987-12-11",1.5066,1.522,1.5015,1.5092,5259862.0],["1987-12-14",1.5271,1.5553,1.522,1.5451,8244360.0],["1987-12-15",1.5528,1.5656,1.5271,1.5502,9773326.0],["1987-12-16",1.5553,1.5784,1.5476,1.5784,10033086.0],["1987-12-17",1.5861,1.5861,1.5374,1.5528,6730739.0],["1987-12-18",1.5681,1.5886,1.5553,1.5681,15125255.0],["1987-12-21",1.5784,1.6143,1.5733,1.604,9270247.0],["1987-12-22",1.6015,1.6091,1.5886,1.604,9913618.0],["1987-12-23",1.6219,1.6373,1.6091,1.6143,8942533.0],["1987-12-24",1.6168,1.6168,1.6066,1.6091,3049164.0],["1987-12-28",1.5989,1.5989,1.5681,1.5784,3814195.0],["1987-12-29",1.5758,1.5886,1.563,1.5681,3220145.0],["1987-12-30",1.5733,1.5886,1.5681,1.5681,5416595.0],["1987-12-31",1.563,1.563,1.5374,1.5451,8376980.0],["1988-01-04",1.5605,1.6219,1.5605,1.6143,11428336.0],["1988-01-05",1.6373,1.6527,1.6245,1.6348,10093368.0],["1988-01-06",1.6399,1.6681,1.6271,1.6553,6967482.0],["1988-01-07",1.645,1.6886,1.6424,1.686,11837156.0],["1988-01-08",1.6758,1.6911,1.563,1.581,12275569.0],["1988-01-11",1.604,1.6399,1.5681,1.6399,8849370.0],["1988-01-12",1.6399,1.6399,1.581,1.6271,10078023.0],["1988-01-13",1.6245,1.6399,1.5886,1.6143,8431782.0],["1988-01-14",1.6245,1.645,1.5579,1.6143,5652242.0],["1988-01-15",1.6809,1.7065,1.6604,1.7014,14159650.0],["1988-01-18",1.7065,1.7987,1.6963,1.7731,9567820.0],["1988-01-19",1.7526,1.7783,1.7321,1.7578,9827032.0],["1988-01-20",1.7321,1.7373,1.6245,1.6604,10346003.0],["1988-01-21",1.6706,1.7116,1.6245,1.7116,8888828.0],["1988-01-22",1.7116,1.7168,1.6706,1.7168,8764428.0],["1988-01-25",1.7168,1.7738,1.7116,1.7531,7507826.0],["1988-01-26",1.7479,1.7894,1.7219,1.7738,7040368.0],["1988-01-27",1.7842,1.8049,1.7116,1.7582,5299319.0],["1988-01-28",1.7738,1.779,1.7323,1.7686,4175338.0],["1988-01-29",1.7842,1.7894,1.7427,1.7634,4921736.0],["1988-02-01",1.7894,1.7997,1.7738,1.7842,5863776.0],["1988-02-02",1.779,1.7946,1.7531,1.779,4723354.0],["1988-02-03",1.7738,1.7997,1.7375,1.7427,6137785.0],["1988-02-04",1.7686,1.7738,1.7323,1.7531,4779252.0],["1988-02-05",1.7582,1.7634,1.6908,1.696,5224241.0],["1988-02-08",1.6701,1.6804,1.6493,1.6701,5754173.0],["1988-02-09",1.6804,1.7219,1.6804,1.7219,4159993.0],["1988-02-10",1.7219,1.7842,1.7168,1.7686,5863776.0],["1988-02-11",1.7894,1.8049,1.7375,1.779,7374658.0],["1988-02-12",1.779,1.8153,1.7686,1.7997,6789924.0],["1988-02-16",1.7894,1.8257,1.7738,1.8257,5566204.0],["1988-02-17",1.8205,1.8568,1.8205,1.8464,10484652.0],["1988-02-18",1.8464,1.8775,1.7427,1.7531,13786999.0],["1988-02-19",1.7531,1.8672,1.7531,1.8568,12522725.0],["1988-02-22",1.8464,1.8672,1.8257,1.836,7236558.0],["1988-02-23",1.8516,1.8568,1.8101,1.8464,5808975.0],["1988-02-24",1.8516,1.8879,1.836,1.8724,6740603.0],["1988-02-25",1.8724,1.9087,1.8309,1.836,7754981.0],["1988-02-26",1.8464,1.862,1.8309,1.836,3844884.0],["1988-02-29",1.836,1.8724,1.8101,1.8724,5699372.0],["1988-03-01",1.862,1.8879,1.8464,1.8879,8110644.0],["1988-03-02",1.8983,1.9087,1.8827,1.9035,6576198.0],["1988-03-03",1.8983,1.9138,1.8931,1.9087,6795405.0],["1988-03-04",1.9087,1.9398,1.8879,1.9087,6959809.0],["1988-03-07",1.9035,1.9087,1.8931,1.9087,2858454.0],["1988-03-08",1.9035,1.9138,1.8879,1.8983,3976408.0],["1988-03-09",1.8983,1.9035,1.8672,1.8724,7191620.0],["1988-03-10",1.8724,1.8775,1.7842,1.7997,8152841.0],["1988-03-11",1.8101,1.8464,1.8049,1.8412,5058740.0],["1988-03-14",1.8464,1.862,1.836,1.836,5176564.0],["1988-03-15",1.836,1.862,1.8049,1.8257,5521814.0],["1988-03-16",1.8153,1.8309,1.8049,1.8309,8836218.0],["1988-03-17",1.8412,1.8568,1.8309,1.8516,5973380.0],["1988-03-18",1.862,1.8775,1.8153,1.8568,10855111.0],["1988-03-21",1.8412,1.8464,1.8257,1.8309,6666073.0],["1988-03-22",1.8257,1.8309,1.8101,1.8153,4753495.0],["1988-03-23",1.8205,1.8309,1.7946,1.8153,4132044.0],["1988-03-24",1.7997,1.8205,1.7842,1.7894,4709106.0],["1988-03-25",1.7997,1.8049,1.7427,1.7427,5242326.0],["1988-03-28",1.7271,1.7531,1.7168,1.7531,5397962.0],["1988-03-29",1.7686,1.779,1.7582,1.7634,4191230.0],["1988-03-30",1.7582,1.8309,1.7479,1.8101,5918578.0],["1988-03-31",1.7946,1.8049,1.7634,1.779,5150259.0],["1988-04-04",1.7427,1.8101,1.7427,1.8049,7206417.0],["1988-04-05",1.7997,1.8464,1.7997,1.8412,5564559.0],["1988-04-06",1.862,1.919,1.8516,1.919,10291202.0],["1988-04-07",1.9138,1.9346,1.8827,1.8879,5808975.0],["1988-04-08",1.9087,1.9502,1.8983,1.9346,7836636.0],["1988-04-11",1.9605,1.9709,1.9398,1.9605,6850206.0],["1988-04-12",1.9605,1.9709,1.9501,1.9605,5140395.0],["1988-04-13",1.9605,1.9605,1.9087,1.9553,7831156.0],["1988-04-14",1.9087,1.9242,1.8257,1.8568,10564114.0],["1988-04-15",1.8724,1.9035,1.8412,1.8775,11740157.0],["1988-04-18",1.8775,1.9087,1.8672,1.8983,4016413.0],["1988-04-19",1.9087,1.9346,1.8775,1.8775,6959809.0],["1988-04-20",1.8724,1.8931,1.8516,1.8568,5754173.0],["1988-04-21",1.8724,1.9138,1.836,1.8775,7288619.0],["1988-04-22",1.8827,1.9087,1.8724,1.9035,5137655.0],["1988-04-25",1.9087,1.9657,1.9087,1.9553,10443550.0],["1988-04-26",1.9543,1.9806,1.9543,1.9648,6819517.0],["1988-04-27",1.9858,2.0068,1.97,1.9963,10064871.0],["1988-04-28",1.9963,2.0121,1.9858,2.0016,9008295.0],["1988-04-29",2.0068,2.0068,1.9753,1.9858,5954199.0],["1988-05-02",1.9963,2.0068,1.9648,2.0016,5756913.0],["1988-05-03",2.0121,2.0488,2.0068,2.0436,7944595.0],["1988-05-04",2.0436,2.0541,2.0121,2.0121,7060645.0],["1988-05-05",2.0173,2.0226,1.9963,2.0121,5220953.0],["1988-05-06",2.0068,2.0331,1.9753,1.9753,4681705.0],["1988-05-09",1.97,1.9806,1.949,1.97,3793918.0],["1988-05-10",1.9806,2.0016,1.97,1.9911,4436742.0],["1988-05-11",1.9648,1.9753,1.949,1.9648,4881183.0],["1988-05-12",1.97,1.9911,1.9648,1.9858,5189168.0],["1988-05-13",1.9911,2.0278,1.9911,2.0173,6812941.0],["1988-05-16",2.0278,2.0488,2.0173,2.0488,5664298.0],["1988-05-17",2.0594,2.0699,2.0226,2.0383,7408635.0],["1988-05-18",2.0278,2.0278,1.9648,1.9858,5471945.0],["1988-05-19",1.9595,1.9963,1.9175,1.9858,7254094.0],["1988-05-20",1.9858,1.9858,1.9543,1.9753,5612785.0],["1988-05-23",1.97,1.9753,1.9438,1.9438,3481001.0],["1988-05-24",1.9333,1.9385,1.9123,1.928,4830765.0],["1988-05-25",1.9333,1.9648,1.9333,1.949,4932148.0],["1988-05-26",1.9438,1.9595,1.9385,1.9438,3271110.0],["1988-05-27",1.9438,1.9543,1.9175,1.928,2641440.0],["1988-05-31",1.9385,2.0278,1.9333,2.0226,6411793.0],["1988-06-01",2.0331,2.0751,2.0278,2.0488,11479302.0],["1988-06-02",2.0541,2.0699,2.0436,2.0594,7069413.0],["1988-06-03",2.0699,2.0751,2.0436,2.0699,5534967.0],["1988-06-06",2.0751,2.1224,2.0699,2.1224,11473273.0],["1988-06-07",2.1171,2.1434,2.1014,2.1171,8357252.0],["1988-06-08",2.1119,2.1749,2.1119,2.1592,11137339.0],["1988-06-09",2.1644,2.1907,2.1434,2.1697,9864297.0],["1988-06-10",2.1749,2.2012,2.1697,2.1749,6282461.0],["1988-06-13",2.1749,2.1907,2.1592,2.1592,6703886.0],["1988-06-14",2.1854,2.2275,2.1854,2.2065,10415601.0],["1988-06-15",2.2117,2.2327,2.2012,2.2327,5228077.0],["1988-06-16",2.2117,2.217,2.1644,2.1907,5784314.0],["1988-06-17",2.1907,2.2275,2.1644,2.2117,8368212.0],["1988-06-20",2.2012,2.2012,2.1697,2.1802,5379330.0],["1988-06-21",2.1959,2.2275,2.1749,2.2275,6025989.0],["1988-06-22",2.2695,2.2905,2.2432,2.2642,7645926.0],["1988-06-23",2.2432,2.259,2.2275,2.2327,4509080.0],["1988-06-24",2.2327,2.238,2.1802,2.1959,4118344.0],["1988-06-27",2.1854,2.2117,2.1644,2.1749,5368918.0],["1988-06-28",2.1644,2.2432,2.1539,2.2432,4912420.0],["1988-06-29",2.2432,2.259,2.1854,2.2117,5290003.0],["1988-06-30",2.2275,2.2485,2.217,2.238,5142039.0],["1988-07-01",2.2327,2.2432,2.1802,2.217,5233558.0],["1988-07-05",2.2065,2.2695,2.1907,2.2695,6605791.0],["1988-07-06",2.2642,2.2853,2.2222,2.2432,6209027.0],["1988-07-07",2.2275,2.2537,2.2065,2.2485,5915290.0],["1988-07-08",2.2327,2.2642,2.2117,2.2222,5268631.0],["1988-07-11",2.217,2.2222,2.1749,2.1907,5482905.0],["1988-07-12",2.2012,2.2012,2.1434,2.1644,7156547.0],["1988-07-13",2.1697,2.1802,2.1382,2.1697,5828155.0],["1988-07-14",2.1697,2.2012,2.1487,2.1592,3459080.0],["1988-07-15",2.1749,2.1907,2.1644,2.1854,4968318.0],["1988-07-18",2.1854,2.1854,2.1539,2.1644,3850912.0],["1988-07-19",2.1697,2.1907,2.1487,2.1802,5884601.0],["1988-07-20",2.1854,2.217,2.1697,2.2117,3799946.0],["1988-07-21",2.2065,2.217,2.1854,2.1854,3253574.0],["1988-07-22",2.1644,2.1802,2.1434,2.1487,4760619.0],["1988-07-25",2.1487,2.1539,2.1171,2.1329,4305766.0],["1988-07-26",2.1382,2.1592,2.1329,2.1592,13083346.0],["1988-07-27",2.1581,2.19,2.1475,2.1528,39065904.0],["1988-07-28",2.1528,2.2166,2.1368,2.2166,6256156.0],["1988-07-29",2.2378,2.2538,2.2113,2.2538,6547701.0],["1988-08-01",2.2538,2.291,2.2485,2.2751,4084367.0],["1988-08-02",2.2751,2.2963,2.2378,2.2591,4785828.0],["1988-08-03",2.2485,2.3016,2.2325,2.291,6979538.0],["1988-08-04",2.3069,2.3069,2.2751,2.3016,5815003.0],["1988-08-05",2.2857,2.291,2.2591,2.2857,3795014.0],["1988-08-08",2.2751,2.291,2.2538,2.2538,2699529.0],["1988-08-09",2.2591,2.2697,2.1687,2.2059,6969674.0],["1988-08-10",2.1847,2.1953,2.1156,2.1368,8700858.0],["1988-08-11",2.1422,2.1475,2.0837,2.1368,9596317.0],["1988-08-12",2.1262,2.1422,2.1103,2.1422,4240552.0],["1988-08-15",2.1262,2.1422,2.105,2.105,3546763.0],["1988-08-16",2.0996,2.1422,2.0943,2.1103,6075311.0],["1988-08-17",2.1209,2.1262,2.0677,2.0837,5686219.0],["1988-08-18",2.0943,2.1209,2.0837,2.105,2945589.0],["1988-08-19",2.105,2.1156,2.0571,2.0677,5233558.0],["1988-08-22",2.0518,2.0837,1.9933,1.9933,7081469.0],["1988-08-23",2.0093,2.0252,1.988,2.0146,6444674.0],["1988-08-24",2.0199,2.0837,2.0199,2.0837,6204643.0],["1988-08-25",2.0412,2.0731,2.0359,2.0624,5031887.0],["1988-08-26",2.0518,2.0677,2.0465,2.0518,2954905.0],["1988-08-29",2.0624,2.0943,2.0624,2.0943,3822963.0],["1988-08-30",2.089,2.105,2.0731,2.089,3436611.0],["1988-08-31",2.105,2.1156,2.0837,2.0943,3394414.0],["1988-09-01",2.089,2.089,2.0412,2.0784,6098328.0],["1988-09-02",2.0943,2.1315,2.089,2.1315,6063803.0],["1988-09-06",2.1368,2.1528,2.1315,2.1528,4665812.0],["1988-09-07",2.1687,2.1687,2.1422,2.1422,4072311.0],["1988-09-08",2.1422,2.1475,2.1315,2.1315,3689795.0],["1988-09-09",2.1315,2.1581,2.0943,2.1368,3729800.0],["1988-09-12",2.1368,2.1794,2.1315,2.1794,8938697.0],["1988-09-13",2.1687,2.1953,2.1687,2.19,5671971.0],["1988-09-14",2.2006,2.2059,2.19,2.2006,5984888.0],["1988-09-15",2.1953,2.2006,2.1687,2.1794,3044780.0],["1988-09-16",2.1634,2.1741,2.1262,2.1315,14856179.0],["1988-09-19",2.1315,2.1475,2.105,2.105,7176276.0],["1988-09-20",2.105,2.1262,2.0996,2.1156,4626355.0],["1988-09-21",2.1209,2.1368,2.1103,2.1262,6905556.0],["1988-09-22",2.1262,2.1368,2.0943,2.105,7749501.0],["1988-09-23",2.0996,2.1634,2.0837,2.1581,5362889.0],["1988-09-26",2.1528,2.1634,2.1422,2.1581,3428939.0],["1988-09-27",2.1687,2.1741,2.1475,2.1528,2822285.0],["1988-09-28",2.1528,2.1687,2.1475,2.1581,2963673.0],["1988-09-29",2.1687,2.1953,2.1634,2.19,4759523.0],["1988-09-30",2.1794,2.2059,2.1581,2.1741,6860070.0],["1988-10-03",2.19,2.2059,2.1687,2.2059,5410019.0],["1988-10-04",2.2006,2.2059,2.1847,2.1847,4668553.0],["1988-10-05",2.19,2.2059,2.1794,2.2059,4063542.0],["1988-10-06",2.2059,2.2219,2.2006,2.2059,5106418.0],["1988-10-07",2.2325,2.2644,2.2113,2.2591,8448770.0],["1988-10-10",2.2591,2.2804,2.2485,2.2751,3273851.0],["1988-10-11",2.2751,2.2751,2.2432,2.2697,3558271.0],["1988-10-12",2.2325,2.2697,2.19,2.2059,4652660.0],["1988-10-13",2.2166,2.2378,2.1528,2.1634,9223118.0],["1988-10-14",2.2113,2.2166,2.1794,2.1953,5493317.0],["1988-10-17",2.2006,2.2325,2.1953,2.2059,2958741.0],["1988-10-18",2.2113,2.2325,2.2006,2.2272,4295901.0],["1988-10-19",2.2485,2.2485,2.1687,2.19,5428103.0],["1988-10-20",2.1847,2.2963,2.1794,2.2804,6841438.0],["1988-10-21",2.2697,2.2804,2.2538,2.2751,7189976.0],["1988-10-24",2.2804,2.3069,2.2697,2.2804,5066412.0],["1988-10-25",2.2963,2.3388,2.291,2.3229,17748062.0],["1988-10-26",2.3218,2.3326,2.2734,2.2842,7387810.0],["1988-10-27",2.2788,2.2949,2.2466,2.2896,5711976.0],["1988-10-28",2.3111,2.3433,2.2304,2.2519,7507826.0],["1988-10-31",2.2573,2.2573,2.2143,2.2143,5297127.0],["1988-11-01",2.2143,2.2412,2.2036,2.2143,6450702.0],["1988-11-02",2.2089,2.2197,2.166,2.2089,7484809.0],["1988-11-03",2.209,2.2197,2.1713,2.1713,5947075.0],["1988-11-04",2.1606,2.1767,2.1337,2.1337,8903076.0],["1988-11-07",2.123,2.1928,2.1122,2.1928,8192847.0],["1988-11-08",2.2036,2.2143,2.1821,2.1982,3660202.0],["1988-11-09",2.1875,2.2089,2.1713,2.1982,3975860.0],["1988-11-10",2.2036,2.2197,2.1928,2.1928,4216987.0],["1988-11-11",2.1713,2.1875,2.1445,2.1445,6198615.0],["1988-11-14",2.1552,2.166,2.1283,2.1391,5720196.0],["1988-11-15",2.1498,2.166,2.1445,2.1606,3863516.0],["1988-11-16",2.1606,2.166,2.1068,2.1283,6193682.0],["1988-11-17",2.1445,2.1445,2.1068,2.123,5347545.0],["1988-11-18",2.1337,2.1391,2.1122,2.1283,3068892.0],["1988-11-21",2.1337,2.1391,2.1015,2.1337,3917770.0],["1988-11-22",2.1337,2.1821,2.1283,2.166,4882827.0],["1988-11-23",2.166,2.2197,2.1606,2.1982,4587446.0],["1988-11-25",2.1713,2.1713,2.1498,2.1498,2872702.0],["1988-11-28",2.1445,2.1606,2.1176,2.1445,5540995.0],["1988-11-29",2.1498,2.2036,2.1498,2.2036,4377556.0],["1988-11-30",2.2143,2.2573,2.2089,2.2358,7139559.0],["1988-12-01",2.2412,2.2627,2.2304,2.2412,6470979.0],["1988-12-02",2.2358,2.2519,2.2143,2.2304,7683191.0],["1988-12-05",2.2358,2.2842,2.2358,2.2627,6726354.0],["1988-12-06",2.2681,2.2788,2.2412,2.2734,6827737.0],["1988-12-07",2.2734,2.2788,2.2573,2.2627,5099841.0],["1988-12-08",2.2573,2.2573,2.2358,2.2358,2970797.0],["1988-12-09",2.2358,2.2573,2.2304,2.2519,2441961.0],["1988-12-12",2.2573,2.2788,2.2466,2.2519,3784054.0],["1988-12-13",2.2573,2.2573,2.2197,2.2573,5180400.0],["1988-12-14",2.2412,2.2573,2.2143,2.2251,4010385.0],["1988-12-15",2.2251,2.2358,2.1928,2.1928,5665943.0],["1988-12-16",2.2036,2.2089,2.1821,2.1821,8805529.0],["1988-12-19",2.1821,2.2304,2.1767,2.2197,5372754.0],["1988-12-20",2.2412,2.2573,2.2197,2.2251,6306026.0],["1988-12-21",2.2304,2.2304,2.1928,2.2036,4090395.0],["1988-12-22",2.2036,2.209,2.1821,2.1928,4107384.0],["1988-12-23",2.1982,2.2036,2.1767,2.1928,2441413.0],["1988-12-27",2.2036,2.2089,2.1821,2.1875,2327426.0],["1988-12-28",2.1821,2.1821,2.1767,2.1767,2813517.0],["1988-12-29",2.1875,2.2197,2.1875,2.2143,3294127.0],["1988-12-30",2.2143,2.2251,2.1713,2.1713,4967222.0],["1989-01-03",2.1606,2.1821,2.1445,2.166,5807879.0],["1989-01-04",2.1767,2.1982,2.1552,2.1982,6551537.0],["1989-01-05",2.2143,2.2358,2.1982,2.2143,5767326.0],["1989-01-06",2.2251,2.2412,2.2036,2.2089,6723614.0],["1989-01-09",2.2036,2.2197,2.1821,2.1982,6360827.0],["1989-01-10",2.2036,2.2089,2.1767,2.1982,5590864.0],["1989-01-11",2.2197,2.2681,2.2197,2.2627,10159130.0],["1989-01-12",2.2681,2.2949,2.2466,2.2734,10616724.0],["1989-01-13",2.2734,2.2949,2.2573,2.2734,8346291.0],["1989-01-16",2.2734,2.2788,2.2466,2.2627,5522362.0],["1989-01-17",2.2573,2.2627,2.2358,2.2412,4116700.0],["1989-01-18",2.2519,2.2788,2.2251,2.2788,8296422.0],["1989-01-19",2.2788,2.2788,2.2627,2.2734,4077791.0],["1989-01-20",2.2573,2.2681,2.2358,2.2573,5211637.0],["1989-01-23",2.2627,2.2734,2.2466,2.2466,15231570.0],["1989-01-24",2.2575,2.2847,2.2411,2.2684,5758557.0],["1989-01-25",2.2684,2.2684,2.2411,2.2629,6360827.0],["1989-01-26",2.252,2.2629,2.2411,2.252,7489193.0],["1989-01-27",2.2629,2.3175,2.2466,2.2902,13702056.0],["1989-01-30",2.3011,2.3502,2.2956,2.3393,10886348.0],["1989-01-31",2.3502,2.3883,2.3338,2.3829,13196237.0],["1989-02-01",2.3774,2.4156,2.372,2.4047,10984443.0],["1989-02-02",2.4102,2.4211,2.3938,2.4047,7726485.0],["1989-02-03",2.3883,2.4047,2.3774,2.3829,5189168.0],["1989-02-06",2.3774,2.3993,2.372,2.3883,4290421.0],["1989-02-07",2.3992,2.4483,2.3992,2.4374,10713722.0],["1989-02-08",2.4102,2.4701,2.4102,2.4483,9098170.0],["1989-02-09",2.432,2.4374,2.3883,2.4047,6168474.0],["1989-02-10",2.372,2.3829,2.3393,2.3447,6554825.0],["1989-02-13",2.3338,2.3556,2.3229,2.3502,5225885.0],["1989-02-14",2.372,2.3774,2.3229,2.3338,6236976.0],["1989-02-15",2.3284,2.372,2.3229,2.3611,4324946.0],["1989-02-16",2.3665,2.3774,2.3393,2.3393,4004905.0],["1989-02-17",2.3502,2.3774,2.3447,2.3556,5213829.0],["1989-02-21",2.3611,2.3665,2.3393,2.3447,3636637.0],["1989-02-22",2.3447,2.3502,2.2847,2.3011,5895013.0],["1989-02-23",2.2902,2.3175,2.2793,2.3175,3144519.0],["1989-02-24",2.312,2.312,2.2466,2.2575,6217247.0],["1989-02-27",2.2575,2.2793,2.2411,2.2629,6227659.0],["1989-02-28",2.2738,2.2793,2.2411,2.252,5015995.0],["1989-03-01",2.2629,2.2684,2.2411,2.2466,6284653.0],["1989-03-02",2.252,2.2684,2.2466,2.2629,4749111.0],["1989-03-03",2.2629,2.2793,2.2466,2.2793,4139169.0],["1989-03-06",2.2738,2.2793,2.2466,2.2575,4387420.0],["1989-03-07",2.2629,2.2629,2.2248,2.2248,5876381.0],["1989-03-08",2.2302,2.2357,2.2084,2.2139,4895431.0],["1989-03-09",2.2248,2.2357,2.2193,2.2302,3377974.0],["1989-03-10",2.2248,2.2248,2.1975,2.2139,3991752.0],["1989-03-13",2.2193,2.2411,2.2193,2.2302,4834053.0],["1989-03-14",2.2302,2.2357,2.192,2.1975,5962419.0],["1989-03-15",2.192,2.2084,2.1757,2.192,11894698.0],["1989-03-16",2.192,2.2302,2.1866,2.2302,6086819.0],["1989-03-17",2.1702,2.1866,2.1593,2.1757,10617820.0],["1989-03-20",2.1648,2.1757,2.1321,2.143,7360410.0],["1989-03-21",2.1539,2.1702,2.1321,2.1321,4858714.0],["1989-03-22",2.1375,2.143,2.1048,2.1102,5203417.0],["1989-03-23",2.1157,2.1212,2.0993,2.1157,5498249.0],["1989-03-27",2.1048,2.1375,2.1048,2.1321,3113282.0],["1989-03-28",2.143,2.1593,2.1321,2.1321,5274111.0],["1989-03-29",2.1321,2.1375,2.1102,2.1157,3289195.0],["1989-03-30",2.1375,2.1484,2.1212,2.1266,4173146.0],["1989-03-31",2.1375,2.1648,2.1212,2.1321,2681445.0],["1989-04-03",2.1375,2.1539,2.1266,2.1539,3952295.0],["1989-04-04",2.1539,2.1539,2.0993,2.1212,10178310.0],["1989-04-05",2.0993,2.1048,2.0721,2.0721,7478781.0],["1989-04-06",2.0721,2.0721,2.0394,2.0448,7351093.0],["1989-04-07",2.0394,2.083,2.0285,2.083,6214507.0],["1989-04-10",2.0884,2.0939,2.0612,2.0666,3521554.0],["1989-04-11",2.0666,2.0721,2.0557,2.0612,3730896.0],["1989-04-12",2.0557,2.0666,2.0448,2.0448,5045040.0],["1989-04-13",2.0394,2.0775,2.0339,2.0503,6082435.0],["1989-04-14",2.0721,2.1048,2.0612,2.0939,5693891.0],["1989-04-17",2.0939,2.1048,2.0884,2.0884,3264534.0],["1989-04-18",2.1157,2.1375,2.1048,2.1212,6046266.0],["1989-04-19",2.1212,2.1266,2.0939,2.1212,6570718.0],["1989-04-20",2.1266,2.1321,2.0939,2.1048,7311636.0],["1989-04-21",2.1048,2.1375,2.0993,2.1375,7444256.0],["1989-04-24",2.1321,2.1321,2.1048,2.1102,4828025.0],["1989-04-25",2.1212,2.1321,2.1157,2.1266,13257067.0],["1989-04-26",2.1266,2.1543,2.1211,2.1543,5051616.0],["1989-04-27",2.1765,2.1875,2.1155,2.1211,10969646.0],["1989-04-28",2.1155,2.1211,2.0989,2.1155,9928415.0],["1989-05-01",2.1045,2.1155,2.0934,2.11,4724998.0],["1989-05-02",2.11,2.1266,2.0934,2.0989,4323302.0],["1989-05-03",2.0934,2.0934,2.0712,2.0823,6906104.0],["1989-05-04",2.0823,2.0823,2.0602,2.0768,4519492.0],["1989-05-05",2.0878,2.0934,2.0657,2.0712,5082853.0],["1989-05-08",2.0657,2.0712,2.0491,2.0602,4427973.0],["1989-05-09",2.0602,2.0712,2.0435,2.0546,4813777.0],["1989-05-10",2.0602,2.0657,2.0435,2.0546,4899267.0],["1989-05-11",2.0657,2.0823,2.0546,2.0712,3169179.0],["1989-05-12",2.11,2.1321,2.0823,2.1155,7847048.0],["1989-05-15",2.1155,2.1488,2.11,2.1488,4384132.0],["1989-05-16",2.1432,2.1654,2.1377,2.1543,5561819.0],["1989-05-17",2.1654,2.2097,2.1488,2.2041,5736637.0],["1989-05-18",2.1709,2.2097,2.1709,2.2041,5584288.0],["1989-05-19",2.2097,2.2208,2.2041,2.2152,7822387.0],["1989-05-22",2.2152,2.2152,2.1709,2.1875,4036689.0],["1989-05-23",2.1654,2.1709,2.1266,2.1321,5090525.0],["1989-05-24",2.1266,2.1321,2.0823,2.0989,8362184.0],["1989-05-25",2.0989,2.1045,2.0823,2.0823,3920510.0],["1989-05-26",2.0878,2.1321,2.0823,2.1321,3773642.0],["1989-05-30",2.1488,2.1543,2.1266,2.1488,4850494.0],["1989-05-31",2.1543,2.1765,2.1266,2.1598,6209027.0],["1989-06-01",2.1543,2.1931,2.1488,2.1875,6662237.0],["1989-06-02",2.2152,2.2263,2.1986,2.1986,9854433.0],["1989-06-05",2.2097,2.2097,2.1875,2.1931,4111768.0],["1989-06-06",2.1931,2.2152,2.182,2.2152,5645118.0],["1989-06-07",2.2152,2.2152,2.1598,2.1709,6179434.0],["1989-06-08",2.1598,2.1654,2.1432,2.1488,7233818.0],["1989-06-09",2.1432,2.1543,2.1266,2.1488,5422623.0],["1989-06-12",2.1598,2.1765,2.1432,2.1654,7080373.0],["1989-06-13",2.1598,2.1931,2.1598,2.1654,6991046.0],["1989-06-14",2.1875,2.1875,2.1709,2.1875,3739117.0],["1989-06-15",2.1931,2.1931,2.1598,2.1709,10327919.0],["1989-06-16",2.1543,2.1765,2.1543,2.1654,10942245.0],["1989-06-19",2.1654,2.1709,2.1543,2.1598,3305635.0],["1989-06-20",2.1598,2.1765,2.1488,2.1765,5116282.0],["1989-06-21",2.1598,2.1654,2.1432,2.1598,6085175.0],["1989-06-22",2.1543,2.1709,2.1543,2.1543,3980244.0],["1989-06-23",2.1654,2.182,2.1543,2.182,3078209.0],["1989-06-26",2.1709,2.1765,2.1598,2.1598,2865030.0],["1989-06-27",2.1654,2.1709,2.1488,2.1598,4215343.0],["1989-06-28",2.1543,2.182,2.1488,2.182,6778416.0],["1989-06-29",2.1654,2.1654,2.1377,2.1377,4081627.0],["1989-06-30",2.1488,2.1488,2.1211,2.1488,3969831.0],["1989-07-03",2.1377,2.1598,2.1377,2.1543,2222207.0],["1989-07-05",2.1377,2.1432,2.1266,2.1377,3812551.0],["1989-07-06",2.1432,2.1432,2.1155,2.1321,3929826.0],["1989-07-07",2.1321,2.1377,2.1155,2.1155,4074503.0],["1989-07-10",2.1211,2.1211,2.11,2.11,3589508.0],["1989-07-11",2.1155,2.1377,2.1155,2.1266,4073955.0],["1989-07-12",2.1266,2.1543,2.1155,2.1488,2740630.0],["1989-07-13",2.1543,2.1543,2.1266,2.1488,3181236.0],["1989-07-14",2.1488,2.1654,2.1266,2.1654,8362184.0],["1989-07-17",2.1709,2.182,2.1543,2.1709,3804879.0],["1989-07-18",2.1654,2.1654,2.1543,2.1598,2980662.0],["1989-07-19",2.1875,2.2152,2.182,2.2152,4807201.0],["1989-07-20",2.2097,2.2208,2.1765,2.1765,7146135.0],["1989-07-21",2.1765,2.2152,2.1709,2.2152,4158897.0],["1989-07-24",2.1986,2.2041,2.1875,2.1931,3451408.0],["1989-07-25",2.1931,2.2152,2.1931,2.2041,6794857.0],["1989-07-26",2.2097,2.2484,2.2041,2.2374,16595035.0],["1989-07-27",2.2542,2.2655,2.2374,2.2542,6704982.0],["1989-07-28",2.2486,2.2486,2.2205,2.2317,7638254.0],["1989-07-31",2.2261,2.2486,2.2149,2.243,4587446.0],["1989-08-01",2.243,2.2542,2.2205,2.2261,9796891.0],["1989-08-02",2.2317,2.2486,2.2261,2.2486,3976408.0],["1989-08-03",2.243,2.2599,2.243,2.2486,8416985.0],["1989-08-04",2.2486,2.2599,2.2374,2.243,3992300.0],["1989-08-07",2.2486,2.2655,2.2374,2.2599,6191490.0],["1989-08-08",2.2767,2.288,2.2599,2.2599,7122570.0],["1989-08-09",2.2599,2.2767,2.2374,2.243,7269439.0],["1989-08-10",2.2374,2.2711,2.2374,2.2542,4756235.0],["1989-08-11",2.2823,2.2992,2.2486,2.2486,8749083.0],["1989-08-14",2.2374,2.2599,2.2374,2.2542,3789534.0],["1989-08-15",2.2655,2.3048,2.2599,2.2936,10062131.0],["1989-08-16",2.3048,2.3386,2.3048,2.3217,10119673.0],["1989-08-17",2.3161,2.3273,2.2936,2.2936,6177790.0],["1989-08-18",2.2992,2.3217,2.2936,2.3104,5727868.0],["1989-08-21",2.3161,2.3329,2.2992,2.3048,5324528.0],["1989-08-22",2.3048,2.3104,2.288,2.3048,6731287.0],["1989-08-23",2.3161,2.3386,2.2992,2.3329,6929669.0],["1989-08-24",2.3442,2.361,2.3217,2.3554,14091696.0],["1989-08-25",2.361,2.3948,2.3498,2.3723,7040368.0],["1989-08-28",2.3667,2.3892,2.3554,2.3835,3910098.0],["1989-08-29",2.361,2.3667,2.3442,2.3498,9950883.0],["1989-08-30",2.361,2.3892,2.361,2.3835,8266829.0],["1989-08-31",2.3948,2.4285,2.3892,2.4229,7325336.0],["1989-09-01",2.4229,2.4566,2.4229,2.4397,6371240.0],["1989-09-05",2.4229,2.4285,2.406,2.4116,4959001.0],["1989-09-06",2.3892,2.3948,2.361,2.3835,5022571.0],["1989-09-07",2.3948,2.3948,2.3723,2.3779,3405923.0],["1989-09-08",2.3892,2.4229,2.3667,2.4116,4878991.0],["1989-09-11",2.4116,2.4229,2.3892,2.4173,2605270.0],["1989-09-12",2.4173,2.4229,2.4004,2.406,3276591.0],["1989-09-13",2.4116,2.4116,2.3386,2.3442,6346579.0],["1989-09-14",2.3442,2.3442,2.3104,2.3442,4236716.0],["1989-09-15",2.361,2.3779,2.3217,2.3386,9719621.0],["1989-09-18",2.3273,2.3442,2.3104,2.3386,3697467.0],["1989-09-19",2.3498,2.3498,2.3161,2.3217,3118762.0],["1989-09-20",2.3048,2.3161,2.288,2.288,3268918.0],["1989-09-21",2.2992,2.3105,2.2711,2.2823,5043396.0],["1989-09-22",2.2992,2.3329,2.2823,2.3161,5878025.0],["1989-09-25",2.3161,2.3273,2.288,2.288,3667326.0],["1989-09-26",2.2992,2.3217,2.2936,2.2992,4387968.0],["1989-09-27",2.2936,2.3217,2.288,2.2936,3822415.0],["1989-09-28",2.288,2.2992,2.2767,2.2936,3514978.0],["1989-09-29",2.2936,2.2992,2.288,2.288,2819545.0],["1989-10-02",2.288,2.3048,2.2767,2.3048,3297963.0],["1989-10-03",2.3161,2.3667,2.3048,2.3667,6332331.0],["1989-10-04",2.3892,2.4004,2.3667,2.3948,5824319.0],["1989-10-05",2.3892,2.4229,2.3835,2.3892,4505244.0],["1989-10-06",2.406,2.4116,2.3779,2.3948,4138073.0],["1989-10-09",2.3892,2.4004,2.3779,2.3948,3031079.0],["1989-10-10",2.3835,2.3892,2.3442,2.3779,4044362.0],["1989-10-11",2.3723,2.3835,2.3442,2.361,2721998.0],["1989-10-12",2.361,2.3779,2.3273,2.3386,4375912.0],["1989-10-13",2.3273,2.3273,2.1812,2.2036,8258609.0],["1989-10-16",2.1699,2.3217,2.1587,2.2823,14849603.0],["1989-10-17",2.2711,2.2711,2.2093,2.243,11507798.0],["1989-10-18",2.243,2.2486,2.2261,2.2374,3556627.0],["1989-10-19",2.2486,2.2655,2.2261,2.2486,5320144.0],["1989-10-20",2.2486,2.2542,2.198,2.2486,4181914.0],["1989-10-23",2.2486,2.2655,2.2317,2.243,3536350.0],["1989-10-24",2.2374,2.243,2.1924,2.2093,8447674.0],["1989-10-25",2.2036,2.2149,2.1755,2.1868,4497571.0],["1989-10-26",2.1811,2.1868,2.1354,2.1696,6788828.0],["1989-10-27",2.1582,2.1754,2.1354,2.1525,5072989.0],["1989-10-30",2.1525,2.1754,2.124,2.1354,3807619.0],["1989-10-31",2.1468,2.2039,2.1354,2.1639,6088463.0],["1989-11-01",2.1696,2.1811,2.1411,2.1525,6482487.0],["1989-11-02",2.1525,2.1639,2.1183,2.124,5071893.0],["1989-11-03",2.124,2.1354,2.0726,2.084,8740315.0],["1989-11-06",2.0669,2.0669,1.9869,2.0041,11840992.0],["1989-11-07",2.0041,2.044,1.9869,2.044,6324658.0],["1989-11-08",2.0497,2.0726,2.0497,2.0555,5458792.0],["1989-11-09",2.0555,2.0669,2.0269,2.0383,3935854.0],["1989-11-10",2.0326,2.0612,2.0326,2.0555,3482097.0],["1989-11-13",2.0555,2.0612,2.0155,2.044,4006549.0],["1989-11-14",2.0383,2.044,2.0098,2.0212,3095745.0],["1989-11-15",2.044,2.044,2.0155,2.0326,3072180.0],["1989-11-16",2.0269,2.0383,2.0098,2.0383,2974086.0],["1989-11-17",2.0326,2.0555,2.0269,2.0497,4144101.0],["1989-11-20",2.044,2.044,2.0041,2.0098,2632671.0],["1989-11-21",2.0212,2.0269,1.9812,1.9984,3123694.0],["1989-11-22",1.9984,2.0041,1.9869,2.0041,3126434.0],["1989-11-24",2.0041,2.0326,2.0041,2.0212,2335646.0],["1989-11-27",2.0269,2.0726,2.0212,2.0726,4415369.0],["1989-11-28",2.0726,2.0897,2.0669,2.084,5242326.0],["1989-11-29",2.0783,2.0897,2.0383,2.0497,3568135.0],["1989-11-30",2.0497,2.0555,2.0326,2.0383,2850782.0],["1989-12-01",2.0497,2.084,2.0497,2.0783,5555243.0],["1989-12-04",2.0783,2.0897,2.0497,2.084,4935985.0],["1989-12-05",2.084,2.1011,2.0555,2.0669,5032983.0],["1989-12-06",2.0612,2.0726,2.044,2.0669,6449606.0],["1989-12-07",2.0669,2.0669,2.0326,2.0612,2477583.0],["1989-12-08",2.0669,2.0726,2.0326,2.0497,2682541.0],["1989-12-11",2.044,2.0497,2.0155,2.0212,3100129.0],["1989-12-12",2.0269,2.0497,2.0269,2.0383,4528260.0],["1989-12-13",2.044,2.0555,2.0326,2.044,2754331.0],["1989-12-14",2.0326,2.0383,2.0041,2.0098,4253704.0],["1989-12-15",2.0155,2.044,1.9698,1.9926,8404929.0],["1989-12-18",1.9984,2.0041,1.947,1.9527,4528260.0],["1989-12-19",1.9527,1.9527,1.8956,1.9013,6310410.0],["1989-12-20",1.907,1.9298,1.8899,1.9127,6181078.0],["1989-12-21",1.9241,1.9584,1.9184,1.9584,4561141.0],["1989-12-22",1.9584,1.9755,1.9527,1.9584,3803234.0],["1989-12-26",1.9584,1.9755,1.9527,1.9641,2156993.0],["1989-12-27",1.9641,1.9755,1.9584,1.9755,3133010.0],["1989-12-28",1.9698,1.9984,1.9641,1.9926,3619101.0],["1989-12-29",1.9984,2.0041,1.9812,1.9926,3625677.0],["1990-01-02",1.9984,2.0669,1.9869,2.0669,6241908.0],["1990-01-03",2.0783,2.0954,2.0669,2.0783,8032278.0],["1990-01-04",2.084,2.0897,2.0612,2.0783,3932566.0],["1990-01-05",2.0783,2.0897,2.0497,2.0497,3820771.0],["1990-01-08",2.044,2.0555,2.0326,2.0497,3360985.0],["1990-01-09",2.0497,2.0612,2.0155,2.0155,5280139.0],["1990-01-10",2.0212,2.0326,2.0041,2.0326,2950521.0],["1990-01-11",2.044,2.0726,2.044,2.0555,2945041.0],["1990-01-12",2.0326,2.0383,1.9984,1.9984,3214117.0],["1990-01-15",1.9984,2.0041,1.9698,1.9755,4010933.0],["1990-01-16",1.9641,2.0612,1.9584,2.0555,3935854.0],["1990-01-17",2.0555,2.0612,2.0098,2.0212,2822285.0],["1990-01-18",2.0098,2.0326,1.9984,2.0212,4986402.0],["1990-01-19",2.044,2.0555,2.0326,2.0383,4071763.0],["1990-01-22",2.0326,2.044,1.9869,1.9869,3896397.0],["1990-01-23",1.9984,2.0212,1.9869,2.0098,6626615.0],["1990-01-24",1.9749,2.0098,1.9517,1.9633,5954199.0],["1990-01-25",1.9691,1.9924,1.9401,1.9401,4843918.0],["1990-01-26",1.9459,1.9749,1.9285,1.9691,3616909.0],["1990-01-29",1.9924,2.004,1.9285,1.9807,4246580.0],["1990-01-30",1.9865,1.9924,1.9401,1.9749,2742823.0],["1990-01-31",1.9865,2.0156,1.9865,2.004,5611141.0],["1990-02-01",1.9982,2.004,1.9691,1.9865,3036559.0],["1990-02-02",1.9633,2.0098,1.9633,2.004,4489899.0],["1990-02-05",1.9865,2.0214,1.9807,2.0214,2058350.0],["1990-02-06",2.0098,2.0156,1.9924,1.9924,2474842.0],["1990-02-07",1.9807,2.0911,1.9749,2.0853,4686089.0],["1990-02-08",2.0911,2.0911,2.0272,2.0446,4285489.0],["1990-02-09",2.0388,2.0446,2.0156,2.0446,2420589.0],["1990-02-12",2.0446,2.0737,2.0272,2.0446,3031079.0],["1990-02-13",2.0388,2.0679,2.0272,2.0504,2654592.0],["1990-02-14",2.0504,2.0795,2.0504,2.0737,2334002.0],["1990-02-15",2.0737,2.1143,2.0679,2.1027,6467143.0],["1990-02-16",2.0911,2.0969,2.0621,2.0621,5492221.0],["1990-02-20",2.0446,2.0562,2.033,2.0446,3846528.0],["1990-02-21",2.0214,2.1085,2.0098,2.1027,3637733.0],["1990-02-22",2.0911,2.1201,2.0737,2.0737,3141779.0],["1990-02-23",2.0679,2.0969,2.0621,2.0795,2929696.0],["1990-02-26",2.0737,2.1376,2.0621,2.1318,3719936.0],["1990-02-27",2.1376,2.184,2.1376,2.1434,5694439.0],["1990-02-28",2.1434,2.1724,2.126,2.1376,4888307.0],["1990-03-01",2.126,2.1608,2.1201,2.1318,3803234.0],["1990-03-02",2.1376,2.1957,2.1318,2.1898,7426720.0],["1990-03-05",2.1782,2.184,2.1608,2.1782,6155321.0],["1990-03-06",2.184,2.2131,2.1782,2.2131,4691569.0],["1990-03-07",2.2189,2.2247,2.1782,2.1898,3653626.0],["1990-03-08",2.184,2.2131,2.1782,2.2131,2690761.0],["1990-03-09",2.1957,2.2131,2.1898,2.2015,3893109.0],["1990-03-12",2.1898,2.2363,2.184,2.2305,5024763.0],["1990-03-13",2.2247,2.2654,2.2189,2.2363,4739247.0],["1990-03-14",2.2305,2.2363,2.2073,2.2131,3218501.0],["1990-03-15",2.2131,2.2247,2.184,2.2247,4028469.0],["1990-03-16",2.2421,2.2654,2.2363,2.2595,6285749.0],["1990-03-19",2.2479,2.2537,2.2189,2.2421,2996554.0],["1990-03-20",2.2421,2.2537,2.2247,2.2537,3978052.0],["1990-03-21",2.2595,2.2712,2.2305,2.2305,3989560.0],["1990-03-22",2.2363,2.2537,2.2073,2.2537,9578232.0],["1990-03-23",2.2537,2.2712,2.2421,2.2421,3059028.0],["1990-03-26",2.2654,2.2828,2.2537,2.2537,3404278.0],["1990-03-27",2.2479,2.2654,2.2305,2.2654,3403182.0],["1990-03-28",2.2595,2.2712,2.2537,2.2654,2361403.0],["1990-03-29",2.2595,2.2595,2.2189,2.2305,2541700.0],["1990-03-30",2.2189,2.2247,2.1898,2.1957,3033819.0],["1990-04-02",2.1898,2.2073,2.1666,2.2015,3955583.0],["1990-04-03",2.1957,2.2305,2.184,2.2247,2752139.0],["1990-04-04",2.2305,2.2421,2.2073,2.2073,4130948.0],["1990-04-05",2.2131,2.2189,2.1782,2.184,3412499.0],["1990-04-06",2.1957,2.1957,2.1608,2.1782,1809550.0],["1990-04-09",2.1666,2.1898,2.1666,2.1782,2080271.0],["1990-04-10",2.184,2.184,2.1724,2.1782,1767353.0],["1990-04-11",2.1782,2.1782,2.155,2.1608,2080819.0],["1990-04-12",2.155,2.1608,2.1492,2.1608,1385934.0],["1990-04-16",2.1666,2.184,2.1608,2.1724,4982566.0],["1990-04-17",2.1608,2.1957,2.1608,2.1898,2802008.0],["1990-04-18",2.1957,2.2363,2.1782,2.2305,6644700.0],["1990-04-19",2.2189,2.2595,2.2189,2.2421,5056000.0],["1990-04-20",2.2421,2.2421,2.2073,2.2305,6443578.0],["1990-04-23",2.2131,2.2189,2.1957,2.2073,3177400.0],["1990-04-24",2.2189,2.2189,2.1608,2.1724,3111090.0],["1990-04-25",2.1724,2.1782,2.1434,2.1608,5710880.0],["1990-04-26",2.1608,2.1726,2.1195,2.149,3898589.0],["1990-04-27",2.1549,2.1608,2.0959,2.0959,2803652.0],["1990-04-30",2.09,2.09,2.0663,2.0841,3845432.0],["1990-05-01",2.0959,2.1254,2.0841,2.0959,3500729.0],["1990-05-02",2.1195,2.149,2.1018,2.149,3226721.0],["1990-05-03",2.1726,2.1726,2.149,2.1549,3955035.0],["1990-05-04",2.1726,2.1785,2.149,2.1667,2472650.0],["1990-05-07",2.1667,2.1785,2.1549,2.1608,2176722.0],["1990-05-08",2.1549,2.1903,2.149,2.1903,3379618.0],["1990-05-09",2.1785,2.1903,2.1549,2.1667,3096841.0],["1990-05-10",2.1726,2.1726,2.1431,2.149,2437029.0],["1990-05-11",2.1608,2.2139,2.149,2.1903,4989142.0],["1990-05-14",2.1903,2.2553,2.1844,2.2435,6494543.0],["1990-05-15",2.2435,2.2907,2.2376,2.2553,4301929.0],["1990-05-16",2.2494,2.273,2.2376,2.2553,3422911.0],["1990-05-17",2.273,2.3025,2.2494,2.2553,3656914.0],["1990-05-18",2.2435,2.2553,2.208,2.2257,5081209.0],["1990-05-21",2.2139,2.2553,2.208,2.2494,2592118.0],["1990-05-22",2.2671,2.2789,2.2257,2.2494,4487159.0],["1990-05-23",2.2435,2.2435,2.208,2.2257,4149581.0],["1990-05-24",2.2198,2.2316,2.1962,2.1962,3956679.0],["1990-05-25",2.1962,2.2139,2.1903,2.2021,3494153.0],["1990-05-29",2.1962,2.2257,2.1844,2.2257,4848850.0],["1990-05-30",2.2139,2.2316,2.1903,2.1962,5028599.0],["1990-05-31",2.1844,2.1962,2.1667,2.1785,3909550.0],["1990-06-01",2.1844,2.2316,2.1608,2.2139,10098300.0],["1990-06-04",2.208,2.273,2.1844,2.2671,5046136.0],["1990-06-05",2.2671,2.273,2.2257,2.2376,3806523.0],["1990-06-06",2.2139,2.2257,2.1844,2.1962,4420849.0],["1990-06-07",2.1903,2.2021,2.1608,2.1903,3918318.0],["1990-06-08",2.1903,2.208,2.1608,2.1667,2332358.0],["1990-06-11",2.1667,2.1903,2.1608,2.1726,3599920.0],["1990-06-12",2.1844,2.2198,2.1608,2.2021,4209863.0],["1990-06-13",2.2139,2.2139,2.1726,2.1903,3130818.0],["1990-06-14",2.1844,2.1903,2.1608,2.1903,3967091.0],["1990-06-15",2.1667,2.1785,2.1549,2.1608,8656469.0],["1990-06-18",2.1549,2.1549,2.1195,2.1195,5437968.0],["1990-06-19",2.1077,2.1431,2.1077,2.1254,2999294.0],["1990-06-20",2.1372,2.149,2.1018,2.1195,2694597.0],["1990-06-21",2.1372,2.1431,2.0959,2.1018,3400442.0],["1990-06-22",2.1077,2.1254,2.09,2.0959,3952843.0],["1990-06-25",2.0959,2.1018,2.0663,2.0663,3144519.0],["1990-06-26",2.0781,2.09,2.0486,2.0486,2640891.0],["1990-06-27",2.0545,2.0722,2.0427,2.0663,2631575.0],["1990-06-28",2.0841,2.0841,2.0663,2.0722,2026565.0],["1990-06-29",2.0781,2.0841,2.0604,2.0663,3209185.0],["1990-07-02",2.0722,2.1018,2.0545,2.0959,3478809.0],["1990-07-03",2.1136,2.1372,2.1077,2.1254,2290709.0],["1990-07-05",2.1313,2.1313,2.0604,2.0781,3818031.0],["1990-07-06",2.0841,2.09,2.0722,2.0781,1730636.0],["1990-07-09",2.0781,2.1018,2.0663,2.09,2222755.0],["1990-07-10",2.09,2.1018,2.0427,2.0427,3133010.0],["1990-07-11",2.0545,2.0604,2.025,2.0309,7781834.0],["1990-07-12",2.0368,2.0781,2.0191,2.0781,4095875.0],["1990-07-13",2.0781,2.1195,2.0722,2.09,3404826.0],["1990-07-16",2.1018,2.1077,2.0604,2.0604,3461820.0],["1990-07-17",2.0722,2.0722,2.025,2.0604,4397832.0],["1990-07-18",2.0545,2.0663,2.0368,2.0545,3699659.0],["1990-07-19",2.0427,2.09,2.0368,2.09,3186168.0],["1990-07-20",2.1018,2.1018,2.0368,2.0427,5961323.0],["1990-07-23",2.0368,2.0427,1.9837,2.025,6415081.0],["1990-07-24",2.025,2.0309,1.9778,2.0014,4437838.0],["1990-07-25",1.9896,2.0014,1.9719,1.9955,3713360.0],["1990-07-26",1.9955,1.9955,1.9424,1.9778,10559182.0],["1990-07-27",1.9778,1.9958,1.9597,1.9958,4822545.0],["1990-07-30",1.9898,2.0078,1.9838,2.0018,3207541.0],["1990-07-31",1.9898,2.0139,1.9778,1.9958,4378652.0],["1990-08-01",1.9958,2.0018,1.9718,1.9778,4104096.0],["1990-08-02",1.9658,1.9658,1.9117,1.9177,8280529.0],["1990-08-03",1.9117,1.9237,1.8155,1.9177,8443838.0],["1990-08-06",1.8636,1.8876,1.8155,1.8455,7836088.0],["1990-08-07",1.8696,1.8876,1.8155,1.8275,6890759.0],["1990-08-08",1.8395,1.8576,1.8275,1.8335,5919126.0],["1990-08-09",1.8335,1.8515,1.8215,1.8395,4126016.0],["1990-08-10",1.8335,1.8515,1.8034,1.8155,3261794.0],["1990-08-13",1.8155,1.8155,1.7794,1.8034,3598824.0],["1990-08-14",1.8095,1.8395,1.7974,1.8155,4187942.0],["1990-08-15",1.8275,1.8515,1.8035,1.8335,4389612.0],["1990-08-16",1.8095,1.8155,1.7794,1.7794,3559915.0],["1990-08-17",1.7554,1.7734,1.7193,1.7433,7459053.0],["1990-08-20",1.7433,1.7554,1.7133,1.7313,3658010.0],["1990-08-21",1.7193,1.7253,1.6712,1.6832,5809523.0],["1990-08-22",1.6892,1.7013,1.6351,1.6472,7502894.0],["1990-08-23",1.6351,1.6712,1.593,1.593,8539193.0],["1990-08-24",1.6231,1.6712,1.5991,1.6532,8852658.0],["1990-08-27",1.7433,1.7554,1.6952,1.7073,8491516.0],["1990-08-28",1.7013,1.7554,1.6952,1.7253,5971736.0],["1990-08-29",1.7193,1.7313,1.7073,1.7253,4945301.0],["1990-08-30",1.7253,1.7313,1.6652,1.6712,3294127.0],["1990-08-31",1.6772,1.6832,1.6532,1.6772,4318918.0],["1990-09-04",1.6592,1.6712,1.6472,1.6712,3314404.0],["1990-09-05",1.6772,1.6952,1.6652,1.6652,5190264.0],["1990-09-06",1.6592,1.6652,1.6351,1.6472,2938464.0],["1990-09-07",1.6411,1.7013,1.6351,1.6892,3674999.0],["1990-09-10",1.7133,1.7193,1.6712,1.6772,2171789.0],["1990-09-11",1.6772,1.6952,1.6652,1.6892,1830375.0],["1990-09-12",1.6772,1.7193,1.6772,1.7073,2513752.0],["1990-09-13",1.7073,1.7073,1.6652,1.6712,3779122.0],["1990-09-14",1.6652,1.6712,1.6472,1.6652,3735828.0],["1990-09-17",1.6592,1.6772,1.6532,1.6712,2225495.0],["1990-09-18",1.6772,1.6952,1.6592,1.6952,3436063.0],["1990-09-19",1.7013,1.7073,1.6712,1.6712,2857358.0],["1990-09-20",1.6772,1.6772,1.6171,1.6231,3858584.0],["1990-09-21",1.6171,1.6291,1.587,1.6291,6429878.0],["1990-09-24",1.6351,1.6351,1.563,1.581,4409341.0],["1990-09-25",1.587,1.5991,1.575,1.593,3597728.0],["1990-09-26",1.575,1.581,1.551,1.557,3718840.0],["1990-09-27",1.575,1.581,1.5149,1.5269,5013255.0],["1990-09-28",1.4909,1.4969,1.4608,1.4848,6870483.0],["1990-10-01",1.4969,1.5029,1.4668,1.5029,6639768.0],["1990-10-02",1.5209,1.575,1.5149,1.551,4476199.0],["1990-10-03",1.557,1.563,1.5329,1.551,3925442.0],["1990-10-04",1.5389,1.5389,1.5149,1.5389,6637576.0],["1990-10-05",1.5029,1.587,1.4969,1.569,4248224.0],["1990-10-08",1.587,1.587,1.563,1.575,1567327.0],["1990-10-09",1.569,1.569,1.4728,1.4909,4756783.0],["1990-10-10",1.4848,1.4909,1.4428,1.4428,8282721.0],["1990-10-11",1.4488,1.4488,1.4127,1.4367,11299004.0],["1990-10-12",1.4428,1.5269,1.4247,1.4788,5973380.0],["1990-10-15",1.4909,1.5329,1.4668,1.5269,5977216.0],["1990-10-16",1.5329,1.557,1.4728,1.4848,4110672.0],["1990-10-17",1.4788,1.5149,1.4728,1.4728,3400990.0],["1990-10-18",1.4788,1.5029,1.4608,1.4728,7811975.0],["1990-10-19",1.4788,1.5089,1.4548,1.5089,8954590.0],["1990-10-22",1.5089,1.557,1.4969,1.5389,4207123.0],["1990-10-23",1.5269,1.551,1.5209,1.5269,5188620.0],["1990-10-24",1.5269,1.551,1.5149,1.5389,3457436.0],["1990-10-25",1.5389,1.545,1.5149,1.5269,7687575.0],["1990-10-26",1.5084,1.5208,1.4654,1.4654,6426589.0],["1990-10-29",1.4715,1.49,1.453,1.4592,4425233.0],["1990-10-30",1.4469,1.453,1.3484,1.3607,15183893.0],["1990-10-31",1.3668,1.3915,1.3545,1.3668,7585096.0],["1990-11-01",1.3607,1.373,1.3422,1.3484,13207746.0],["1990-11-02",1.3299,1.3422,1.3176,1.3237,7260123.0],["1990-11-05",1.3299,1.3607,1.3237,1.3422,8844438.0],["1990-11-06",1.3361,1.3607,1.3299,1.3545,3796110.0],["1990-11-07",1.3545,1.3668,1.3114,1.3176,7964872.0],["1990-11-08",1.3114,1.3237,1.293,1.3053,4609915.0],["1990-11-09",1.3299,1.3668,1.3114,1.3484,5401799.0],["1990-11-12",1.3668,1.4099,1.3668,1.4038,4232331.0],["1990-11-13",1.4038,1.4038,1.3853,1.3976,3373042.0],["1990-11-14",1.4038,1.453,1.3976,1.453,4960097.0],["1990-11-15",1.4407,1.453,1.3915,1.3915,5908166.0],["1990-11-16",1.3792,1.3792,1.3422,1.373,12030058.0],["1990-11-19",1.3792,1.3915,1.3545,1.3607,6157513.0],["1990-11-20",1.3545,1.3668,1.3176,1.3299,5523458.0],["1990-11-21",1.3176,1.3237,1.2806,1.3237,5170536.0],["1990-11-23",1.3237,1.3237,1.3176,1.3237,1829279.0],["1990-11-26",1.3114,1.3668,1.3053,1.3607,4434549.0],["1990-11-27",1.3668,1.3792,1.3299,1.3299,6028181.0],["1990-11-28",1.3299,1.3484,1.3299,1.3299,4521136.0],["1990-11-29",1.3299,1.3545,1.3237,1.3299,4332070.0],["1990-11-30",1.3237,1.3545,1.3053,1.3484,6453990.0],["1990-12-03",1.3668,1.3668,1.3237,1.3484,6407409.0],["1990-12-04",1.3545,1.373,1.3299,1.3668,7054068.0],["1990-12-05",1.3668,1.3668,1.3422,1.3545,5633062.0],["1990-12-06",1.3668,1.3976,1.3545,1.3607,10211191.0],["1990-12-07",1.3607,1.373,1.3484,1.3607,5823771.0],["1990-12-10",1.3484,1.373,1.3422,1.373,4238360.0],["1990-12-11",1.373,1.3976,1.3422,1.3607,5454956.0],["1990-12-12",1.3607,1.373,1.2806,1.3422,13959076.0],["1990-12-13",1.293,1.3053,1.256,1.2683,9209965.0],["1990-12-14",1.2622,1.2745,1.2375,1.2437,8022961.0],["1990-12-17",1.2437,1.2683,1.2314,1.2622,6277529.0],["1990-12-18",1.256,1.2806,1.256,1.2683,6956521.0],["1990-12-19",1.2745,1.2991,1.2622,1.2622,6969126.0],["1990-12-20",1.2499,1.2745,1.2314,1.256,4172050.0],["1990-12-21",1.2745,1.2991,1.256,1.2991,10190367.0],["1990-12-24",1.2991,1.3053,1.293,1.2991,2517588.0],["1990-12-26",1.2991,1.3299,1.293,1.3114,3233845.0],["1990-12-27",1.3114,1.3299,1.3114,1.3176,3333584.0],["1990-12-28",1.3176,1.3361,1.2991,1.3176,5252190.0],["1990-12-31",1.2991,1.3176,1.293,1.3114,5239038.0],["1991-01-02",1.2991,1.3176,1.2499,1.293,3109446.0],["1991-01-03",1.2868,1.3114,1.2806,1.2806,3173564.0],["1991-01-04",1.2868,1.3176,1.2806,1.3053,3211925.0],["1991-01-07",1.293,1.293,1.256,1.256,3374138.0],["1991-01-08",1.2683,1.2745,1.2499,1.256,3045876.0],["1991-01-09",1.2806,1.2991,1.2375,1.2375,5636350.0],["1991-01-10",1.2375,1.2806,1.2314,1.2622,7164220.0],["1991-01-11",1.2683,1.2745,1.2499,1.256,3691439.0],["1991-01-14",1.2375,1.2622,1.2314,1.2437,3802686.0],["1991-01-15",1.256,1.2683,1.2499,1.2622,2936272.0],["1991-01-16",1.2622,1.2806,1.256,1.2745,2219467.0],["1991-01-17",1.3668,1.3792,1.2991,1.3053,12269541.0],["1991-01-18",1.293,1.3237,1.2868,1.3237,8607147.0],["1991-01-21",1.3114,1.3114,1.2991,1.3053,3374686.0],["1991-01-22",1.2991,1.3237,1.2991,1.3114,3119310.0],["1991-01-23",1.3053,1.3668,1.3053,1.3545,16936450.0],["1991-01-24",1.3672,1.3735,1.3419,1.3545,5321240.0],["1991-01-25",1.3482,1.3545,1.3165,1.3292,4557305.0],["1991-01-28",1.3292,1.3482,1.3165,1.3292,3497441.0],["1991-01-29",1.3355,1.3545,1.3165,1.3545,2974086.0],["1991-01-30",1.3545,1.4115,1.3482,1.4115,12341331.0],["1991-01-31",1.4178,1.4178,1.3988,1.4178,7485357.0],["1991-02-01",1.4431,1.4938,1.4368,1.4431,12295846.0],["1991-02-04",1.4874,1.5254,1.4811,1.5001,7096266.0],["1991-02-05",1.4938,1.4938,1.4558,1.4874,9898274.0],["1991-02-06",1.4748,1.5128,1.4621,1.5064,8284365.0],["1991-02-07",1.5001,1.5887,1.4938,1.5128,11921003.0],["1991-02-08",1.5128,1.5761,1.5064,1.5697,8101328.0],["1991-02-11",1.5761,1.652,1.5697,1.6457,10165158.0],["1991-02-12",1.6077,1.652,1.5697,1.5761,9707016.0],["1991-02-13",1.5761,1.5824,1.5381,1.5571,5482905.0],["1991-02-14",1.5571,1.5634,1.5128,1.5444,7304512.0],["1991-02-15",1.5761,1.6204,1.5634,1.5887,12531493.0],["1991-02-19",1.5824,1.5887,1.5507,1.5507,11644802.0],["1991-02-20",1.5318,1.5381,1.5001,1.5064,6704982.0],["1991-02-21",1.5001,1.5191,1.4938,1.5001,4220275.0],["1991-02-22",1.4938,1.5064,1.4874,1.4938,6189846.0],["1991-02-25",1.5191,1.5191,1.4938,1.5191,6937341.0],["1991-02-26",1.5001,1.5064,1.4748,1.4938,6946109.0],["1991-02-27",1.5001,1.5571,1.4938,1.5444,12536973.0],["1991-02-28",1.6204,1.6647,1.5381,1.652,25905288.0],["1991-03-01",1.6457,1.6963,1.6204,1.6837,22784334.0],["1991-03-04",1.69,1.6963,1.671,1.6773,7667847.0],["1991-03-05",1.6837,1.728,1.6773,1.7216,9018159.0],["1991-03-06",1.7406,1.7659,1.7216,1.728,14150882.0],["1991-03-07",1.7343,1.747,1.728,1.728,4789116.0],["1991-03-08",1.7343,1.747,1.709,1.7216,6592090.0],["1991-03-11",1.728,1.728,1.6963,1.709,4465238.0],["1991-03-12",1.709,1.7343,1.6963,1.709,573773.0],["1991-03-13",1.709,1.7406,1.7027,1.728,4965029.0],["1991-03-14",1.7596,1.7723,1.709,1.7343,7913906.0],["1991-03-15",1.7343,1.7533,1.728,1.747,7690315.0],["1991-03-18",1.747,1.7849,1.7343,1.7596,7008583.0],["1991-03-19",1.709,1.7216,1.6963,1.7027,5306992.0],["1991-03-20",1.7027,1.7153,1.6583,1.6647,5462080.0],["1991-03-21",1.6837,1.69,1.6267,1.6267,4955713.0],["1991-03-22",1.6394,1.671,1.633,1.6583,3326460.0],["1991-03-25",1.6583,1.6773,1.652,1.6583,3972024.0],["1991-03-26",1.652,1.7027,1.6457,1.6963,6322466.0],["1991-03-27",1.7027,1.709,1.6647,1.671,5103678.0],["1991-03-28",1.671,1.6773,1.6394,1.6394,4603887.0],["1991-04-01",1.633,1.6394,1.5951,1.6077,5784862.0],["1991-04-02",1.614,1.6457,1.6077,1.6394,7028860.0],["1991-04-03",1.652,1.6647,1.6204,1.6267,7439872.0],["1991-04-04",1.6394,1.6394,1.5887,1.6014,6190942.0],["1991-04-05",1.6077,1.614,1.5697,1.5697,7775258.0],["1991-04-08",1.5571,1.5887,1.5507,1.5761,3843240.0],["1991-04-09",1.5824,1.6077,1.5824,1.6014,4229043.0],["1991-04-10",1.6077,1.633,1.5951,1.614,5752529.0],["1991-04-11",1.614,1.633,1.5951,1.614,5591412.0],["1991-04-12",1.6267,1.6267,1.5824,1.595,4499763.0],["1991-04-15",1.6077,1.614,1.5887,1.6014,3354409.0],["1991-04-16",1.6077,1.6267,1.5824,1.6267,4799528.0],["1991-04-17",1.6267,1.6457,1.6077,1.6457,7575780.0],["1991-04-18",1.6457,1.7153,1.6394,1.709,10278049.0],["1991-04-19",1.69,1.7406,1.6837,1.7216,7644282.0],["1991-04-22",1.709,1.728,1.652,1.652,6076407.0],["1991-04-23",1.671,1.6773,1.6583,1.671,3277139.0],["1991-04-24",1.671,1.6837,1.652,1.6837,3564847.0],["1991-04-25",1.671,1.7153,1.6583,1.6583,6131209.0],["1991-04-26",1.6404,1.6789,1.634,1.6724,3121502.0],["1991-04-29",1.666,1.6789,1.634,1.634,3818579.0],["1991-04-30",1.634,1.6917,1.6148,1.666,5783766.0],["1991-05-01",1.6596,1.7173,1.6596,1.7173,6542221.0],["1991-05-02",1.7173,1.7173,1.6981,1.7173,4300285.0],["1991-05-03",1.7109,1.775,1.7109,1.7557,7268891.0],["1991-05-06",1.7429,1.7493,1.7045,1.7109,2852426.0],["1991-05-07",1.7173,1.7173,1.6789,1.6789,5389742.0],["1991-05-08",1.6789,1.6853,1.6404,1.666,3263438.0],["1991-05-09",1.6724,1.7045,1.6724,1.6917,11234338.0],["1991-05-10",1.6981,1.7109,1.6596,1.6724,4250416.0],["1991-05-13",1.6789,1.6853,1.6468,1.666,3266178.0],["1991-05-14",1.6532,1.6596,1.6276,1.6276,4041074.0],["1991-05-15",1.6212,1.6404,1.6084,1.634,4505792.0],["1991-05-16",1.6468,1.6532,1.634,1.6468,2398120.0],["1991-05-17",1.634,1.6468,1.6148,1.6404,5583192.0],["1991-05-20",1.6404,1.6468,1.6212,1.634,1959707.0],["1991-05-21",1.634,1.666,1.634,1.6596,2992718.0],["1991-05-22",1.666,1.6853,1.6596,1.6789,3879957.0],["1991-05-23",1.6853,1.6981,1.666,1.6789,5657174.0],["1991-05-24",1.6853,1.7173,1.6789,1.7109,4315630.0],["1991-05-28",1.7365,1.7814,1.7237,1.775,9635226.0],["1991-05-29",1.7942,1.8583,1.7878,1.839,16551742.0],["1991-05-30",1.8647,1.8711,1.8262,1.839,9945403.0],["1991-05-31",1.8326,1.8967,1.8262,1.8903,12698090.0],["1991-06-03",1.8583,1.8839,1.8583,1.8775,6012289.0],["1991-06-04",1.8583,1.8903,1.839,1.8647,5281783.0],["1991-06-05",1.8583,1.8647,1.8198,1.8326,3923250.0],["1991-06-06",1.839,1.8519,1.8326,1.839,5955295.0],["1991-06-07",1.8262,1.839,1.8006,1.8006,4675677.0],["1991-06-10",1.8006,1.807,1.7557,1.7557,4266308.0],["1991-06-11",1.7878,1.8455,1.7686,1.8326,5311924.0],["1991-06-12",1.8198,1.8262,1.7942,1.807,3126982.0],["1991-06-13",1.8006,1.8134,1.7878,1.8006,6622779.0],["1991-06-14",1.8134,1.8903,1.8134,1.8903,7342325.0],["1991-06-17",1.8839,1.8967,1.8711,1.8775,5116282.0],["1991-06-18",1.8839,1.9159,1.8775,1.8967,6335619.0],["1991-06-19",1.8711,1.8903,1.8647,1.8775,5167248.0],["1991-06-20",1.8583,1.8839,1.8583,1.8839,2576774.0],["1991-06-21",1.8839,1.9352,1.8839,1.9352,8076667.0],["1991-06-24",1.9095,1.9095,1.8775,1.8775,2749399.0],["1991-06-25",1.8839,1.8967,1.8583,1.8775,3257958.0],["1991-06-26",1.8711,1.8775,1.8326,1.8647,3767065.0],["1991-06-27",1.8775,1.8967,1.8711,1.8903,2618971.0],["1991-06-28",1.8711,1.8839,1.8326,1.8455,3648146.0],["1991-07-01",1.8647,1.8903,1.8583,1.8775,2919832.0],["1991-07-02",1.8775,1.9031,1.8711,1.8839,2441413.0],["1991-07-03",1.8583,1.8647,1.839,1.839,3265630.0],["1991-07-05",1.8326,1.8455,1.8198,1.8262,2318110.0],["1991-07-08",1.8134,1.8455,1.8006,1.8455,5842404.0],["1991-07-09",1.8455,1.8455,1.7814,1.7942,3891465.0],["1991-07-10",1.807,1.8262,1.7878,1.8006,4732670.0],["1991-07-11",1.8006,1.8198,1.7942,1.7942,2368527.0],["1991-07-12",1.8134,1.839,1.8006,1.8262,2648016.0],["1991-07-15",1.8198,1.8262,1.775,1.775,2104931.0],["1991-07-16",1.775,1.7942,1.7686,1.7942,2560881.0],["1991-07-17",1.7942,1.8134,1.7878,1.7878,1576643.0],["1991-07-18",1.7878,1.7878,1.7557,1.7878,4343031.0],["1991-07-19",1.7878,1.7878,1.7557,1.775,4424137.0],["1991-07-22",1.7878,1.7878,1.7429,1.7622,2080819.0],["1991-07-23",1.7557,1.7686,1.7365,1.7493,2409629.0],["1991-07-24",1.7493,1.7622,1.7301,1.7301,2892431.0],["1991-07-25",1.7365,1.7622,1.7109,1.7557,3572520.0],["1991-07-26",1.7557,1.7622,1.7301,1.7301,2891883.0],["1991-07-29",1.7379,1.7379,1.6925,1.7055,3997232.0],["1991-07-30",1.7055,1.7379,1.699,1.7379,3088073.0],["1991-07-31",1.7379,1.7509,1.7249,1.7379,2678157.0],["1991-08-01",1.7379,1.7379,1.7055,1.7055,3733088.0],["1991-08-02",1.699,1.7184,1.6795,1.686,4155609.0],["1991-08-05",1.673,1.699,1.6471,1.6601,6026537.0],["1991-08-06",1.6471,1.699,1.6471,1.6925,6250128.0],["1991-08-07",1.6925,1.7055,1.6795,1.686,2293997.0],["1991-08-08",1.699,1.699,1.6471,1.6601,2648016.0],["1991-08-09",1.6601,1.6601,1.5887,1.6082,7433296.0],["1991-08-12",1.6082,1.6277,1.5952,1.6147,5825415.0],["1991-08-13",1.6277,1.6795,1.6212,1.6471,4846658.0],["1991-08-14",1.6601,1.6666,1.6406,1.6471,3468396.0],["1991-08-15",1.6471,1.6471,1.6212,1.6212,3589508.0],["1991-08-16",1.6212,1.6277,1.5952,1.6017,5300416.0],["1991-08-19",1.5498,1.5693,1.5174,1.5498,7929799.0],["1991-08-20",1.5758,1.5887,1.5304,1.5369,10632068.0],["1991-08-21",1.5823,1.6341,1.5628,1.6212,9660435.0],["1991-08-22",1.6341,1.6341,1.5628,1.5628,5284523.0],["1991-08-23",1.5628,1.6601,1.5628,1.6601,8706886.0],["1991-08-26",1.6536,1.6601,1.6212,1.6341,3845980.0],["1991-08-27",1.6277,1.6277,1.5952,1.6082,3312760.0],["1991-08-28",1.6082,1.6471,1.5823,1.6277,4548537.0],["1991-08-29",1.6341,1.6536,1.6277,1.6406,3256862.0],["1991-08-30",1.6471,1.6536,1.6017,1.6147,2891335.0],["1991-09-03",1.6082,1.6277,1.5823,1.6082,3787890.0],["1991-09-04",1.6082,1.6147,1.5628,1.5693,4439482.0],["1991-09-05",1.5758,1.5952,1.5693,1.5758,3014091.0],["1991-09-06",1.5823,1.5952,1.5628,1.5693,3574712.0],["1991-09-09",1.5628,1.5887,1.5563,1.5823,4424137.0],["1991-09-10",1.5823,1.5823,1.5563,1.5693,3628965.0],["1991-09-11",1.5693,1.5823,1.5498,1.5823,3373042.0],["1991-09-12",1.5823,1.5823,1.5434,1.5823,5378782.0],["1991-09-13",1.5823,1.5823,1.5498,1.5563,5347545.0],["1991-09-16",1.5563,1.5628,1.5434,1.5498,5193004.0],["1991-09-17",1.5434,1.5563,1.5304,1.5498,6400285.0],["1991-09-18",1.5434,1.5498,1.5304,1.5498,4265212.0],["1991-09-19",1.5434,1.5758,1.5369,1.5693,4830217.0],["1991-09-20",1.5693,1.5693,1.5304,1.5304,6335619.0],["1991-09-23",1.5174,1.5369,1.5109,1.5174,3798302.0],["1991-09-24",1.5109,1.5304,1.5044,1.5304,5149163.0],["1991-09-25",1.5369,1.5434,1.5109,1.5239,3670066.0],["1991-09-26",1.5174,1.5887,1.5109,1.5693,8120508.0],["1991-09-27",1.5628,1.5887,1.5498,1.5628,5252738.0],["1991-09-30",1.5693,1.5693,1.5434,1.5563,4090943.0],["1991-10-01",1.5693,1.5693,1.5498,1.5498,2271528.0],["1991-10-02",1.5498,1.5563,1.5369,1.5369,3091361.0],["1991-10-03",1.5369,1.5693,1.5369,1.5563,4449894.0],["1991-10-04",1.5758,1.6082,1.5693,1.6082,4885019.0],["1991-10-07",1.5887,1.6341,1.5887,1.6082,4164925.0],["1991-10-08",1.5758,1.5952,1.5693,1.5887,6031470.0],["1991-10-09",1.5758,1.5823,1.5434,1.5498,3409759.0],["1991-10-10",1.5498,1.5758,1.5239,1.5693,4225207.0],["1991-10-11",1.5693,1.5693,1.5434,1.5563,1986012.0],["1991-10-14",1.5628,1.5628,1.5369,1.5498,2781732.0],["1991-10-15",1.5498,1.5498,1.5239,1.5304,3820771.0],["1991-10-16",1.5239,1.5304,1.5044,1.5174,5064220.0],["1991-10-17",1.5174,1.5239,1.498,1.5174,5419883.0],["1991-10-18",1.5174,1.5304,1.5109,1.5174,5326172.0],["1991-10-21",1.5174,1.5174,1.4915,1.5044,3732540.0],["1991-10-22",1.5109,1.5239,1.485,1.485,5724032.0],["1991-10-23",1.485,1.4915,1.4266,1.4266,5985984.0],["1991-10-24",1.4201,1.4266,1.3942,1.3942,6245744.0],["1991-10-25",1.4007,1.4461,1.4007,1.4396,6814585.0],["1991-10-28",1.4409,1.4475,1.4278,1.4343,4335358.0],["1991-10-29",1.4343,1.4409,1.4146,1.4278,3698563.0],["1991-10-30",1.4343,1.4607,1.4278,1.4343,5477425.0],["1991-10-31",1.4278,1.4409,1.4212,1.4278,2344963.0],["1991-11-01",1.4278,1.4475,1.4146,1.4343,4660880.0],["1991-11-04",1.4212,1.4278,1.4014,1.408,3089717.0],["1991-11-05",1.408,1.4146,1.3685,1.3817,5128338.0],["1991-11-06",1.3883,1.4475,1.3817,1.3949,6409053.0],["1991-11-07",1.3949,1.4014,1.3817,1.3883,6480843.0],["1991-11-08",1.3949,1.4014,1.3685,1.3751,6738411.0],["1991-11-11",1.3685,1.3751,1.3159,1.3225,8376432.0],["1991-11-12",1.3225,1.3685,1.3159,1.3554,16030578.0],["1991-11-13",1.3488,1.3751,1.3291,1.3422,17495427.0],["1991-11-14",1.3488,1.3554,1.3291,1.3554,16341852.0],["1991-11-15",1.362,1.3751,1.3225,1.3225,13865913.0],["1991-11-18",1.3356,1.3356,1.3159,1.3356,10189271.0],["1991-11-19",1.3225,1.3291,1.3027,1.3225,9938279.0],["1991-11-20",1.3225,1.3356,1.2764,1.283,11627814.0],["1991-11-21",1.2764,1.3159,1.2633,1.3159,13674108.0],["1991-11-22",1.3093,1.3291,1.2764,1.2962,5885149.0],["1991-11-25",1.2896,1.2962,1.2633,1.2764,8328207.0],["1991-11-26",1.2764,1.283,1.2435,1.2698,15585041.0],["1991-11-27",1.2633,1.2764,1.2633,1.2633,5697727.0],["1991-11-29",1.2633,1.2764,1.2501,1.2633,3292483.0],["1991-12-02",1.2435,1.2962,1.2435,1.283,7687027.0],["1991-12-03",1.2764,1.3027,1.2698,1.2962,6228207.0],["1991-12-04",1.2896,1.3027,1.2567,1.2633,9390811.0],["1991-12-05",1.2633,1.2896,1.2501,1.2501,4061350.0],["1991-12-06",1.237,1.2764,1.2304,1.2633,8604955.0],["1991-12-09",1.2633,1.2698,1.2369,1.2501,5998589.0],["1991-12-10",1.2435,1.2764,1.237,1.2698,6687993.0],["1991-12-11",1.2633,1.283,1.237,1.2698,5501538.0],["1991-12-12",1.2896,1.3225,1.283,1.3159,7434940.0],["1991-12-13",1.3422,1.3488,1.2896,1.3356,7587288.0],["1991-12-16",1.3291,1.3422,1.2896,1.2962,5740473.0],["1991-12-17",1.3027,1.3159,1.2896,1.3027,4672389.0],["1991-12-18",1.2962,1.3093,1.283,1.3093,8411505.0],["1991-12-19",1.2962,1.3027,1.2698,1.283,4440578.0],["1991-12-20",1.3291,1.3291,1.2962,1.3291,12047595.0],["1991-12-23",1.3225,1.4738,1.2962,1.4672,8344647.0],["1991-12-24",1.5001,1.5133,1.4672,1.4804,8026250.0],["1991-12-26",1.487,1.5067,1.4672,1.4936,4455922.0],["1991-12-27",1.4936,1.5001,1.4607,1.4607,3780218.0],["1991-12-30",1.4475,1.487,1.4278,1.487,8642768.0],["1991-12-31",1.4804,1.5067,1.4409,1.4804,8231208.0],["1992-01-02",1.4738,1.5396,1.4607,1.533,10400257.0],["1992-01-03",1.5528,1.6054,1.5462,1.5988,13607250.0],["1992-01-06",1.6251,1.6646,1.612,1.6251,17973845.0],["1992-01-07",1.6186,1.6251,1.5922,1.6054,9150779.0],["1992-01-08",1.5791,1.6054,1.5593,1.5988,8474527.0],["1992-01-09",1.612,1.6251,1.5922,1.6054,6963646.0],["1992-01-10",1.5791,1.5922,1.5462,1.5791,7590576.0],["1992-01-13",1.5988,1.6317,1.5922,1.6251,8609339.0],["1992-01-14",1.6251,1.6844,1.612,1.658,15418444.0],["1992-01-15",1.6646,1.6909,1.6515,1.6844,9383686.0],["1992-01-16",1.6909,1.7699,1.6778,1.737,12923325.0],["1992-01-17",1.737,1.7502,1.7173,1.737,9606729.0],["1992-01-20",1.7304,1.737,1.7041,1.7238,4435097.0],["1992-01-21",1.7238,1.7304,1.6778,1.6844,7577972.0],["1992-01-22",1.6778,1.6909,1.6449,1.6712,6986114.0],["1992-01-23",1.6712,1.6844,1.6515,1.6646,5086141.0],["1992-01-24",1.6515,1.7041,1.6449,1.6975,11431624.0],["1992-01-27",1.7322,1.7721,1.7255,1.7455,9416019.0],["1992-01-28",1.7588,1.7788,1.7455,1.7521,9374370.0],["1992-01-29",1.7255,1.7388,1.6456,1.6655,7731965.0],["1992-01-30",1.6589,1.6655,1.6189,1.6256,9513566.0],["1992-01-31",1.6389,1.6389,1.6256,1.6256,4229043.0],["1992-02-03",1.6122,1.7455,1.6056,1.7455,5982148.0],["1992-02-04",1.7388,1.7988,1.7322,1.7788,16392817.0],["1992-02-05",1.7855,1.8188,1.7788,1.7855,7858009.0],["1992-02-06",1.7721,1.8188,1.7521,1.8121,6326850.0],["1992-02-07",1.8121,1.8254,1.7322,1.7721,6622779.0],["1992-02-10",1.7655,1.8121,1.7521,1.8121,4229043.0],["1992-02-11",1.8121,1.8521,1.8121,1.8388,8875675.0],["1992-02-12",1.8321,1.8587,1.8188,1.8454,5881861.0],["1992-02-13",1.8654,1.8921,1.8454,1.8787,14022646.0],["1992-02-14",1.8721,2.0453,1.8721,1.9787,29358340.0],["1992-02-18",1.972,1.9853,1.9587,1.9653,12415862.0],["1992-02-19",1.9653,2.0586,1.9653,2.032,18118521.0],["1992-02-20",2.032,2.1052,2.032,2.0586,17674080.0],["1992-02-21",2.0453,2.0719,1.9653,1.9986,14065391.0],["1992-02-24",1.972,1.9853,1.9387,1.9653,9124475.0],["1992-02-25",1.9587,1.9587,1.8854,1.8987,10119125.0],["1992-02-26",1.8921,1.9587,1.8921,1.9453,9560696.0],["1992-02-27",1.9387,1.9387,1.8987,1.9054,5056000.0],["1992-02-28",1.9453,1.9787,1.932,1.9587,7244230.0],["1992-03-02",1.9587,2.012,1.952,1.9787,8062967.0],["1992-03-03",1.9853,2.0186,1.9853,1.992,6823901.0],["1992-03-04",1.9853,1.9986,1.9587,1.972,5161767.0],["1992-03-05",1.9587,1.9653,1.9254,1.9387,6171762.0],["1992-03-06",1.9387,1.9387,1.8787,1.912,6437550.0],["1992-03-09",1.9187,1.9587,1.9054,1.9453,5062576.0],["1992-03-10",1.9587,1.9787,1.952,1.952,5637994.0],["1992-03-11",1.932,1.952,1.9254,1.9453,5066961.0],["1992-03-12",1.9387,1.9653,1.932,1.9587,5853364.0],["1992-03-13",1.9853,1.9853,1.9254,1.952,9779902.0],["1992-03-16",1.9387,2.0186,1.9387,2.0186,12350648.0],["1992-03-17",2.0253,2.0519,2.012,2.0386,10735643.0],["1992-03-18",2.0386,2.0853,2.032,2.0786,12619724.0],["1992-03-19",2.0986,2.1652,2.0919,2.1386,27093387.0],["1992-03-20",2.1386,2.1652,2.1319,2.1452,15691356.0],["1992-03-23",2.1452,2.1585,2.1252,2.1319,9122283.0],["1992-03-24",2.1319,2.1386,2.0719,2.0786,7460697.0],["1992-03-25",2.0786,2.1119,2.0719,2.0786,10901144.0],["1992-03-26",2.0986,2.1319,2.0919,2.1119,4911872.0],["1992-03-27",2.1052,2.1119,2.012,2.0386,5944335.0],["1992-03-30",2.0519,2.0853,2.0253,2.0653,4006001.0],["1992-03-31",2.0653,2.0853,2.0386,2.0453,4547441.0],["1992-04-01",2.0186,2.0919,2.012,2.0853,5024215.0],["1992-04-02",2.0919,2.1386,2.0786,2.1052,10201875.0],["1992-04-03",2.1119,2.1252,2.0853,2.1186,8377528.0],["1992-04-06",2.1119,2.1452,2.0986,2.1319,8033922.0],["1992-04-07",2.1319,2.1652,2.0919,2.0919,9856077.0],["1992-04-08",2.0853,2.1052,2.0519,2.0719,8079955.0],["1992-04-09",2.0586,2.1052,2.032,2.0653,6821709.0],["1992-04-10",2.1052,2.1452,2.0919,2.1319,8070091.0],["1992-04-13",2.1319,2.1719,2.1252,2.1519,4803913.0],["1992-04-14",2.1519,2.2118,2.1452,2.1852,17903151.0],["1992-04-15",2.1918,2.2052,2.1652,2.1785,15002500.0],["1992-04-16",2.1785,2.2385,2.1585,2.2318,13893862.0],["1992-04-20",2.2118,2.2918,2.1985,2.2918,11829484.0],["1992-04-21",2.2851,2.2918,2.2518,2.2918,6858974.0],["1992-04-22",2.2918,2.2984,2.2385,2.2785,7211897.0],["1992-04-23",2.2851,2.3517,2.2851,2.3517,13691644.0],["1992-04-24",2.3384,2.3451,2.3051,2.3051,9651666.0],["1992-04-27",2.293,2.3468,2.2796,2.3333,8014741.0],["1992-04-28",2.3333,2.3737,2.3333,2.3602,9401771.0],["1992-04-29",2.4208,2.4678,2.414,2.4611,22179324.0],["1992-04-30",2.4678,2.4947,2.4342,2.4409,15007432.0],["1992-05-01",2.4477,2.4477,2.3737,2.3804,9797439.0],["1992-05-04",2.3939,2.4275,2.3871,2.414,9440132.0],["1992-05-05",2.414,2.4275,2.4006,2.414,12399969.0],["1992-05-06",2.4477,2.4813,2.4342,2.4477,10540549.0],["1992-05-07",2.4544,2.4611,2.4342,2.4342,5680191.0],["1992-05-08",2.4409,2.4409,2.3939,2.4208,5299319.0],["1992-05-11",2.4208,2.4208,2.3804,2.3871,4441674.0],["1992-05-12",2.3804,2.3939,2.3602,2.3871,6489611.0],["1992-05-13",2.3871,2.4208,2.3737,2.3939,6495640.0],["1992-05-14",2.4006,2.4006,2.3199,2.3266,6889115.0],["1992-05-15",2.3065,2.3199,2.2863,2.2997,8049266.0],["1992-05-18",2.2997,2.3602,2.293,2.3535,7852528.0],["1992-05-19",2.3468,2.3939,2.3401,2.3939,8458635.0],["1992-05-20",2.3939,2.3939,2.3602,2.3804,7249162.0],["1992-05-21",2.3602,2.3737,2.3401,2.3602,6664429.0],["1992-05-22",2.367,2.3871,2.3468,2.3737,5264246.0],["1992-05-26",2.3602,2.3602,2.3065,2.3266,8157226.0],["1992-05-27",2.3535,2.3871,2.3468,2.367,6132305.0],["1992-05-28",2.3737,2.3804,2.3602,2.3804,4944753.0],["1992-05-29",2.3804,2.4208,2.3602,2.3871,6326850.0],["1992-06-01",2.3804,2.4947,2.3737,2.4947,13451065.0],["1992-06-02",2.4947,2.5082,2.4611,2.4813,10068159.0],["1992-06-03",2.4746,2.5351,2.4746,2.5149,11856885.0],["1992-06-04",2.5216,2.6292,2.5216,2.5889,18633657.0],["1992-06-05",2.5821,2.6158,2.5754,2.5821,8026798.0],["1992-06-08",2.5687,2.5754,2.5553,2.562,5217117.0],["1992-06-09",2.562,2.5687,2.5216,2.5284,6433166.0],["1992-06-10",2.5284,2.562,2.5216,2.5418,7214089.0],["1992-06-11",2.5351,2.5418,2.4678,2.5015,8212575.0],["1992-06-12",2.5015,2.5351,2.4947,2.5284,6316438.0],["1992-06-15",2.5082,2.5485,2.5015,2.5149,4587446.0],["1992-06-16",2.5149,2.5687,2.5082,2.562,8686609.0],["1992-06-17",2.562,2.5956,2.4342,2.4477,11852501.0],["1992-06-18",2.4544,2.4611,2.4073,2.4477,9272987.0],["1992-06-19",2.4477,2.4813,2.4477,2.4746,8328755.0],["1992-06-22",2.4544,2.4678,2.4073,2.4611,5444544.0],["1992-06-23",2.4746,2.4947,2.4611,2.4678,7120378.0],["1992-06-24",2.4678,2.5015,2.4544,2.488,5352477.0],["1992-06-25",2.5015,2.5149,2.4342,2.4477,4314534.0],["1992-06-26",2.4477,2.4544,2.3535,2.4073,7872257.0],["1992-06-29",2.4006,2.4678,2.3939,2.4611,5104226.0],["1992-06-30",2.4611,2.4813,2.4409,2.4678,6313150.0],["1992-07-01",2.4611,2.4611,2.4275,2.4409,5918578.0],["1992-07-02",2.4611,2.4611,2.3132,2.3199,11028832.0],["1992-07-06",2.3266,2.3333,2.1921,2.2661,19692973.0],["1992-07-07",2.2796,2.3535,2.2728,2.293,12991827.0],["1992-07-08",2.293,2.3132,2.2392,2.3132,7025023.0],["1992-07-09",2.3132,2.3939,2.3132,2.3871,7045848.0],["1992-07-10",2.3939,2.4275,2.3939,2.414,6631000.0],["1992-07-13",2.4208,2.4678,2.4208,2.4611,8773744.0],["1992-07-14",2.4477,2.4746,2.4342,2.4611,5890081.0],["1992-07-15",2.4611,2.488,2.4477,2.4678,12460251.0],["1992-07-16",2.4544,2.4678,2.4342,2.4544,8436166.0],["1992-07-17",2.4342,2.4342,2.4006,2.4006,9338201.0],["1992-07-20",2.3804,2.4342,2.3602,2.4342,5169440.0],["1992-07-21",2.4073,2.4073,2.3401,2.367,11608085.0],["1992-07-22",2.3132,2.3266,2.293,2.2997,11916071.0],["1992-07-23",2.3132,2.3737,2.3065,2.367,10022126.0],["1992-07-24",2.3535,2.3871,2.3468,2.367,5995848.0],["1992-07-27",2.3819,2.4158,2.3751,2.3887,5101486.0],["1992-07-28",2.443,2.4973,2.4158,2.4837,11594933.0],["1992-07-29",2.4837,2.504,2.4023,2.4023,16012494.0],["1992-07-30",2.409,2.4837,2.409,2.4701,7689219.0],["1992-07-31",2.4633,2.4905,2.4633,2.4837,6215603.0],["1992-08-03",2.4701,2.4837,2.4565,2.4837,3681027.0],["1992-08-04",2.4633,2.4701,2.3887,2.3955,5689507.0],["1992-08-05",2.348,2.3615,2.314,2.348,11467793.0],["1992-08-06",2.3344,2.3412,2.2258,2.2258,10133921.0],["1992-08-07",2.2394,2.2665,2.1987,2.2055,15505031.0],["1992-08-10",2.1987,2.2394,2.1987,2.2258,7390550.0],["1992-08-11",2.2394,2.253,2.2258,2.2326,6255608.0],["1992-08-12",2.2258,2.2394,2.2055,2.2122,6175598.0],["1992-08-13",2.2326,2.253,2.219,2.2258,6356991.0],["1992-08-14",2.219,2.2597,2.2122,2.253,5176564.0],["1992-08-17",2.253,2.2801,2.253,2.2665,4747467.0],["1992-08-18",2.2733,2.2937,2.2598,2.2665,5166151.0],["1992-08-19",2.2733,2.2733,2.253,2.253,4547441.0],["1992-08-20",2.253,2.2598,2.2122,2.2394,5710332.0],["1992-08-21",2.2598,2.2665,2.1919,2.1987,5557983.0],["1992-08-24",2.1512,2.1715,2.0969,2.1037,11494646.0],["1992-08-25",2.1172,2.1919,2.1105,2.1783,9227502.0],["1992-08-26",2.1919,2.2122,2.1851,2.1987,6703338.0],["1992-08-27",2.2055,2.219,2.1851,2.1919,8124345.0],["1992-08-28",2.1851,2.1919,2.158,2.158,7375206.0],["1992-08-31",2.158,2.2258,2.158,2.2122,6753207.0],["1992-09-01",2.219,2.2394,2.1851,2.1851,4364951.0],["1992-09-02",2.1919,2.2055,2.158,2.2055,7924867.0],["1992-09-03",2.219,2.2462,2.1987,2.2326,8443290.0],["1992-09-04",2.2122,2.2326,2.1987,2.2258,4854878.0],["1992-09-08",2.2258,2.2462,2.1647,2.1647,5722388.0],["1992-09-09",2.1647,2.219,2.158,2.219,5793630.0],["1992-09-10",2.219,2.2462,2.2055,2.2462,10038566.0],["1992-09-11",2.2122,2.2462,2.1851,2.1851,11198717.0],["1992-09-14",2.2801,2.3276,2.2598,2.3276,16612024.0],["1992-09-15",2.314,2.3208,2.2598,2.2733,7642090.0],["1992-09-16",2.2394,2.2665,2.2122,2.2462,9932251.0],["1992-09-17",2.2597,2.2801,2.2462,2.253,5367274.0],["1992-09-18",2.2462,2.2937,2.2462,2.2869,9226406.0],["1992-09-21",2.2869,2.314,2.2869,2.314,6767456.0],["1992-09-22",2.3005,2.3073,2.1783,2.1851,10295038.0],["1992-09-23",2.1715,2.1987,2.1444,2.1987,10924709.0],["1992-09-24",2.1851,2.1987,2.1512,2.1919,7322596.0],["1992-09-25",2.158,2.158,2.0833,2.1037,16464608.0],["1992-09-28",2.0969,2.1037,2.0562,2.0833,11489166.0],["1992-09-29",2.0833,2.1376,2.0697,2.1105,7124214.0],["1992-09-30",2.1172,2.1783,2.1105,2.1444,7855816.0],["1992-10-01",2.158,2.1715,2.063,2.0765,8257513.0],["1992-10-02",2.0833,2.0901,2.0222,2.0426,6744439.0],["1992-10-05",2.0222,2.0697,1.9544,2.0562,14731779.0],["1992-10-06",2.0562,2.0765,2.0155,2.0358,10267637.0],["1992-10-07",2.0494,2.0697,1.968,1.968,8471787.0],["1992-10-08",1.9883,2.0426,1.9747,2.0426,9353546.0],["1992-10-09",1.9001,1.9069,1.8662,1.8933,29824154.0],["1992-10-12",1.9137,1.968,1.9001,1.9612,8481651.0],["1992-10-13",1.9815,2.029,1.968,2.0155,8884991.0],["1992-10-14",2.029,2.0426,2.0155,2.029,6480295.0],["1992-10-15",2.0155,2.0222,1.9951,2.0019,5733897.0],["1992-10-16",2.0087,2.0358,1.968,2.0155,535960.0],["1992-10-19",2.0222,2.0494,2.0019,2.0019,8482747.0],["1992-10-20",2.063,2.0901,2.0494,2.0697,8403833.0],["1992-10-21",2.0765,2.1105,2.0697,2.1037,4553469.0],["1992-10-22",2.0969,2.1444,2.0969,2.1308,11482590.0],["1992-10-23",2.1376,2.1647,2.1308,2.158,9961296.0],["1992-10-26",2.1525,2.2073,2.1456,2.2073,7499606.0],["1992-10-27",2.2005,2.2073,2.1799,2.1868,7090237.0],["1992-10-28",2.1251,2.1251,2.0771,2.0908,10629876.0],["1992-10-29",2.0634,2.0839,2.0291,2.0428,10574526.0],["1992-10-30",2.0291,2.0428,1.9948,2.0017,6994883.0],["1992-11-02",2.0222,2.1113,2.0154,2.1045,6445222.0],["1992-11-03",2.1182,2.1456,2.0771,2.1251,5411663.0],["1992-11-04",2.1113,2.1662,2.1113,2.1456,5734993.0],["1992-11-05",2.1388,2.1456,2.1113,2.1388,6806365.0],["1992-11-06",2.1388,2.1388,2.1113,2.1182,3934210.0],["1992-11-09",2.1251,2.1456,2.1113,2.1388,3233297.0],["1992-11-10",2.1456,2.1456,2.1182,2.1182,3882697.0],["1992-11-11",2.1251,2.1251,2.0908,2.1045,3603756.0],["1992-11-12",2.1113,2.1456,2.0976,2.1388,5910358.0],["1992-11-13",2.1525,2.173,2.1388,2.1388,6757591.0],["1992-11-16",2.1456,2.1867,2.1456,2.173,7203129.0],["1992-11-17",2.1867,2.1936,2.173,2.173,6270953.0],["1992-11-18",2.173,2.1799,2.1251,2.1319,5756913.0],["1992-11-19",2.1319,2.173,2.1251,2.1593,4572650.0],["1992-11-20",2.173,2.2142,2.1593,2.2073,7407539.0],["1992-11-23",2.2073,2.2484,2.2005,2.221,6237524.0],["1992-11-24",2.221,2.2553,2.1662,2.1662,8720038.0],["1992-11-25",2.1662,2.2622,2.1593,2.2484,6606339.0],["1992-11-27",2.269,2.2964,2.2622,2.2896,5580452.0],["1992-11-30",2.2896,2.3307,2.2759,2.3033,11306128.0],["1992-12-01",2.3101,2.3513,2.3033,2.3376,10044046.0],["1992-12-02",2.3033,2.3239,2.2827,2.317,10457799.0],["1992-12-03",2.317,2.3239,2.2964,2.3033,3763777.0],["1992-12-04",2.317,2.3581,2.3033,2.3513,6832122.0],["1992-12-07",2.3307,2.3376,2.3101,2.3307,6068735.0],["1992-12-08",2.3376,2.365,2.3376,2.365,6278625.0],["1992-12-09",2.3581,2.3718,2.3307,2.3513,7680451.0],["1992-12-10",2.3513,2.3513,2.3239,2.3376,4246580.0],["1992-12-11",2.3376,2.3444,2.3239,2.3376,3940787.0],["1992-12-14",2.3307,2.3513,2.317,2.317,3722676.0],["1992-12-15",2.3101,2.3101,2.269,2.269,10736739.0],["1992-12-16",2.2759,2.2896,2.221,2.2279,9298744.0],["1992-12-17",2.1799,2.2005,2.1456,2.1799,12756728.0],["1992-12-18",2.1936,2.221,2.1799,2.2142,12870715.0],["1992-12-21",2.2279,2.2553,2.2005,2.2484,5963515.0],["1992-12-22",2.2416,2.2896,2.2347,2.2896,6114768.0],["1992-12-23",2.2759,2.3033,2.269,2.2827,3760489.0],["1992-12-24",2.2896,2.3307,2.2827,2.3239,2019441.0],["1992-12-28",2.3307,2.3307,2.2964,2.317,3855844.0],["1992-12-29",2.3307,2.3787,2.317,2.3239,4950781.0],["1992-12-30",2.317,2.3855,2.3033,2.3855,5351929.0],["1992-12-31",2.3787,2.3924,2.3444,2.3513,3751721.0],["1993-01-04",2.3718,2.4198,2.3581,2.413,7724841.0],["1993-01-05",2.413,2.461,2.4061,2.4472,10893472.0],["1993-01-06",2.4404,2.461,2.4267,2.4541,11124735.0],["1993-01-07",2.4404,2.5226,2.4404,2.4541,17520087.0],["1993-01-08",2.4472,2.5089,2.4335,2.4678,10015549.0],["1993-01-11",2.4815,2.5021,2.4678,2.4747,5045588.0],["1993-01-12",2.4815,2.4815,2.4541,2.4678,4479487.0],["1993-01-13",2.4678,2.4747,2.4198,2.4335,4066282.0],["1993-01-14",2.4404,2.4952,2.4267,2.4541,4563881.0],["1993-01-15",2.4541,2.5638,2.4472,2.5226,14315287.0],["1993-01-18",2.5226,2.5569,2.5158,2.5569,6770744.0],["1993-01-19",2.5912,2.6186,2.5706,2.5981,13463121.0],["1993-01-20",2.5843,2.5981,2.5569,2.5569,4916804.0],["1993-01-21",2.5432,2.5912,2.5364,2.5912,4991882.0],["1993-01-22",2.5981,2.646,2.5981,2.6323,10376692.0],["1993-01-25",2.6544,2.6683,2.6337,2.6544,7078181.0],["1993-01-26",2.6614,2.689,2.6337,2.6475,11741253.0],["1993-01-27",2.6475,2.6475,2.613,2.6268,5902138.0],["1993-01-28",2.613,2.6199,2.5715,2.5784,8878415.0],["1993-01-29",2.5853,2.5853,2.5231,2.5508,6689089.0],["1993-02-01",2.5646,2.613,2.5162,2.613,5085045.0],["1993-02-02",2.613,2.6268,2.5853,2.6061,7758270.0],["1993-02-03",2.5991,2.6475,2.5922,2.6406,10190915.0],["1993-02-04",2.6959,2.7789,2.6821,2.772,26850068.0],["1993-02-05",2.7581,2.7789,2.7305,2.7443,13693288.0],["1993-02-08",2.7512,2.772,2.7305,2.7651,7768682.0],["1993-02-09",2.765,2.765,2.6821,2.7028,5133819.0],["1993-02-10",2.6959,2.7581,2.6683,2.7512,6612367.0],["1993-02-11",2.765,2.8134,2.7443,2.7996,14182119.0],["1993-02-12",2.8065,2.8065,2.7236,2.7236,7113254.0],["1993-02-16",2.6959,2.7028,2.6199,2.6268,11936895.0],["1993-02-17",2.613,2.6199,2.5715,2.5853,9726197.0],["1993-02-18",2.613,2.613,2.5438,2.5646,7874997.0],["1993-02-19",2.5784,2.5853,2.5438,2.5784,8199971.0],["1993-02-22",2.5715,2.6061,2.5715,2.5853,5444544.0],["1993-02-23",2.5853,2.5991,2.4747,2.4816,10693994.0],["1993-02-24",2.4885,2.5438,2.4816,2.5369,8292038.0],["1993-02-25",2.5438,2.5646,2.53,2.5508,6321370.0],["1993-02-26",2.5508,2.5577,2.53,2.5369,5385906.0],["1993-03-01",2.5438,2.5646,2.5369,2.5646,5825963.0],["1993-03-02",2.5853,2.6475,2.5715,2.6475,6172310.0],["1993-03-03",2.6475,2.6614,2.6199,2.6475,7403155.0],["1993-03-04",2.6683,2.7097,2.6337,2.6475,7718812.0],["1993-03-05",2.6821,2.7305,2.6544,2.7236,12375308.0],["1993-03-08",2.7581,2.7789,2.7374,2.7581,9831416.0],["1993-03-09",2.7581,2.7789,2.7443,2.7512,9086113.0],["1993-03-10",2.7581,2.7651,2.7374,2.7651,5657722.0],["1993-03-11",2.7581,2.772,2.7097,2.7097,6066543.0],["1993-03-12",2.6544,2.6959,2.6199,2.6683,8106260.0],["1993-03-15",2.689,2.7097,2.6821,2.7028,2985594.0],["1993-03-16",2.7028,2.7305,2.6683,2.6821,3422363.0],["1993-03-17",2.7097,2.7305,2.6821,2.6959,4942013.0],["1993-03-18",2.7512,2.8549,2.7443,2.8549,24438796.0],["1993-03-19",2.8618,2.8964,2.8342,2.8618,16250333.0],["1993-03-22",2.8549,2.9102,2.8549,2.9033,8226276.0],["1993-03-23",2.9102,2.9586,2.9102,2.931,9686740.0],["1993-03-24",2.9379,2.9586,2.8618,2.8826,7262863.0],["1993-03-25",2.8757,2.8964,2.8549,2.8964,9616045.0],["1993-03-26",2.9102,2.931,2.8757,2.8964,4896527.0],["1993-03-29",2.924,2.9586,2.9102,2.931,6420013.0],["1993-03-30",2.9448,2.9448,2.8964,2.9171,4181366.0],["1993-03-31",2.9379,2.9448,2.8757,2.8757,9506990.0],["1993-04-01",2.8826,2.8826,2.8687,2.8757,10179406.0],["1993-04-02",2.848,2.8549,2.8204,2.8342,9389167.0],["1993-04-05",2.848,2.8757,2.8273,2.8757,7470561.0],["1993-04-06",2.9102,2.9863,2.9033,2.9863,12798925.0],["1993-04-07",2.9724,3.0277,2.9655,3.0208,13968940.0],["1993-04-08",3.0346,3.0416,3.0139,3.0208,5610593.0],["1993-04-12",3.0208,3.0623,3.0001,3.0623,8765524.0],["1993-04-13",3.083,3.0899,3.0139,3.0139,8616463.0],["1993-04-14",3.0277,3.0485,3.0139,3.0277,6395352.0],["1993-04-15",3.0346,3.0416,2.9932,3.0208,7985696.0],["1993-04-16",3.0277,3.0623,3.0208,3.0485,7748953.0],["1993-04-19",3.0416,3.0485,2.9724,3.0001,4575938.0],["1993-04-20",2.9724,3.0416,2.9033,2.9448,10011713.0],["1993-04-21",2.9586,2.9586,2.9033,2.9102,6084079.0],["1993-04-22",2.924,3.0277,2.8757,2.8757,8002137.0],["1993-04-23",2.8549,2.9379,2.8411,2.924,8575362.0],["1993-04-26",2.9254,2.9324,2.8488,2.8488,4720066.0],["1993-04-27",2.8418,2.9324,2.8418,2.9324,7912810.0],["1993-04-28",3.009,3.0578,2.9881,3.0369,16951246.0],["1993-04-29",3.0299,3.0717,3.009,3.0508,14052787.0],["1993-04-30",3.0717,3.0787,3.0369,3.0508,11298456.0],["1993-05-03",3.0508,3.1274,3.0508,3.1065,12264609.0],["1993-05-04",3.1135,3.1483,3.0787,3.1274,9785931.0],["1993-05-05",3.1135,3.1483,3.0926,3.1135,11616306.0],["1993-05-06",3.1205,3.1274,3.0926,3.1065,4531548.0],["1993-05-07",3.0926,3.1065,3.0578,3.0856,5237394.0],["1993-05-10",3.0856,3.1205,3.0787,3.0856,8140237.0],["1993-05-11",3.0856,3.0856,3.0369,3.0647,4723902.0],["1993-05-12",3.0647,3.0996,3.0578,3.0996,5421527.0],["1993-05-13",3.0856,3.1065,3.0369,3.0369,5922962.0],["1993-05-14",3.0438,3.0508,2.9951,3.0021,6087367.0],["1993-05-17",3.009,3.0647,3.009,3.0578,3931470.0],["1993-05-18",3.0578,3.0647,2.9324,2.9672,14551482.0],["1993-05-19",2.9115,2.9463,2.8488,2.9045,23928044.0],["1993-05-20",2.9254,2.9324,2.8767,2.8836,10522465.0],["1993-05-21",2.8767,2.9115,2.7861,2.807,9828676.0],["1993-05-24",2.8001,2.8767,2.8001,2.8767,8368760.0],["1993-05-25",2.8906,2.9045,2.8697,2.8697,5361245.0],["1993-05-26",2.8836,2.9533,2.8836,2.9324,6289585.0],["1993-05-27",2.9394,2.9672,2.9185,2.9185,5802947.0],["1993-05-28",2.9254,2.9394,2.8906,2.8976,5311376.0],["1993-06-01",2.9185,2.9742,2.9115,2.9533,7103938.0],["1993-06-02",2.9603,2.9672,2.9324,2.9533,7873901.0],["1993-06-03",2.9533,3.0926,2.9533,3.0856,17049341.0],["1993-06-04",3.0578,3.1205,3.0578,3.0717,11897986.0],["1993-06-07",3.0787,3.1135,3.0717,3.0926,7705660.0],["1993-06-08",3.0856,3.0856,3.0369,3.0438,5070797.0],["1993-06-09",3.0508,3.0856,3.0369,3.0369,5015995.0],["1993-06-10",3.0229,3.0508,3.0229,3.0438,3651434.0],["1993-06-11",3.0438,3.0438,2.9881,2.9951,4977634.0],["1993-06-14",2.9463,2.9672,2.8697,2.8906,10713174.0],["1993-06-15",2.9115,2.9115,2.8279,2.8349,10854563.0],["1993-06-16",2.7861,2.8001,2.7792,2.7792,15719305.0],["1993-06-17",2.807,2.8349,2.8001,2.8349,6243004.0],["1993-06-18",2.7931,2.814,2.7722,2.7861,14433658.0],["1993-06-21",2.7931,2.8558,2.7931,2.8488,10641932.0],["1993-06-22",2.8627,2.8906,2.814,2.8488,9062549.0],["1993-06-23",2.8418,2.8488,2.7861,2.814,6461114.0],["1993-06-24",2.8001,2.8349,2.8001,2.8279,4737603.0],["1993-06-25",2.8488,2.8558,2.814,2.8349,3672259.0],["1993-06-28",2.8279,2.8906,2.8279,2.8767,7810879.0],["1993-06-29",2.8836,2.9185,2.8697,2.8697,4630739.0],["1993-06-30",2.8697,2.9324,2.8697,2.9115,4345223.0],["1993-07-01",2.9045,2.9115,2.821,2.8418,6768004.0],["1993-07-02",2.8279,2.8279,2.7443,2.7722,11935251.0],["1993-07-06",2.7583,2.7861,2.6956,2.6956,11920455.0],["1993-07-07",2.7025,2.7652,2.7025,2.7583,8551797.0],["1993-07-08",2.7722,2.8558,2.7513,2.8558,13120063.0],["1993-07-09",2.8418,2.9185,2.8279,2.9045,7944047.0],["1993-07-12",2.8558,2.8558,2.7722,2.7931,12568758.0],["1993-07-13",2.8349,2.8349,2.8001,2.821,10143785.0],["1993-07-14",2.821,2.8697,2.814,2.8627,7285879.0],["1993-07-15",2.8627,2.8627,2.821,2.8418,4600598.0],["1993-07-16",2.8279,2.8767,2.821,2.8627,6533453.0],["1993-07-19",2.8627,2.8836,2.8558,2.8697,5154095.0],["1993-07-20",2.8767,2.9812,2.8349,2.9672,10629876.0],["1993-07-21",2.9533,2.9881,2.9394,2.9812,7487549.0],["1993-07-22",2.9603,2.9672,2.9185,2.9254,3690891.0],["1993-07-23",2.9115,2.9185,2.8697,2.9045,4412629.0],["1993-07-26",2.8976,2.9463,2.8976,2.9394,4126564.0],["1993-07-27",2.9337,2.9478,2.8565,2.8776,4939821.0],["1993-07-28",2.9127,2.9478,2.8495,2.9197,11624526.0],["1993-07-29",2.9478,3.018,2.9267,2.9829,8617559.0],["1993-07-30",3.011,3.018,2.9618,2.9618,4231783.0],["1993-08-02",2.9969,3.0741,2.9759,3.0601,10944985.0],["1993-08-03",3.0671,3.0882,3.0531,3.0671,6426589.0],["1993-08-04",3.0671,3.0741,3.018,3.018,7408087.0],["1993-08-05",3.018,3.025,2.9267,2.9548,7175180.0],["1993-08-06",2.8846,2.9127,2.8776,2.8987,8361636.0],["1993-08-09",2.9057,2.9688,2.8987,2.9338,5307540.0],["1993-08-10",2.9337,2.9548,2.9267,2.9478,3231105.0],["1993-08-11",2.9548,2.9618,2.9267,2.9618,3427843.0],["1993-08-12",2.9688,2.9969,2.9267,2.9408,3105061.0],["1993-08-13",2.9548,2.9548,2.8916,2.9127,4736507.0],["1993-08-16",2.9057,2.9478,2.8846,2.9267,5175468.0],["1993-08-17",2.9478,2.9478,2.9057,2.9057,3101773.0],["1993-08-18",2.9127,2.9127,2.7864,2.8215,10708790.0],["1993-08-19",2.8425,2.8706,2.8355,2.8565,11160356.0],["1993-08-20",2.8565,2.8565,2.7513,2.7793,20147826.0],["1993-08-23",2.7793,2.8285,2.7653,2.8144,8036662.0],["1993-08-24",2.8215,2.9127,2.8144,2.9057,9219281.0],["1993-08-25",2.9197,2.9408,2.8916,2.9127,9695508.0],["1993-08-26",2.9127,2.9618,2.8987,2.9338,6910488.0],["1993-08-27",2.9197,2.9267,2.8987,2.9057,4059706.0],["1993-08-30",2.9057,2.9267,2.8565,2.8776,4864742.0],["1993-08-31",2.8776,2.8916,2.8495,2.8636,5773354.0],["1993-09-01",2.8565,2.9408,2.8495,2.9408,6463855.0],["1993-09-02",2.9408,2.9408,2.8846,2.8916,3442640.0],["1993-09-03",2.8846,2.8846,2.8355,2.8355,3731992.0],["1993-09-07",2.8495,2.8846,2.8425,2.8565,4253156.0],["1993-09-08",2.8636,2.8987,2.8565,2.8916,7274919.0],["1993-09-09",2.9057,2.9759,2.8987,2.9688,10245716.0],["1993-09-10",2.9759,3.032,2.9759,3.011,7266151.0],["1993-09-13",3.018,3.0952,3.018,3.0882,9300388.0],["1993-09-14",3.0531,3.0601,3.0039,3.018,7885957.0],["1993-09-15",3.025,3.0811,2.9969,3.0741,9407799.0],["1993-09-16",3.0811,3.0811,3.046,3.0601,5450024.0],["1993-09-17",3.0531,3.0882,3.0531,3.0741,11234886.0],["1993-09-20",3.0882,3.1162,3.0741,3.0882,7217925.0],["1993-09-21",3.0952,3.0952,3.032,3.0531,9527815.0],["1993-09-22",3.0741,3.1022,3.0531,3.0671,7884861.0],["1993-09-23",3.0882,3.1934,3.0811,3.1934,14648481.0],["1993-09-24",3.1864,3.2426,3.1654,3.1934,14498872.0],["1993-09-27",3.2005,3.2005,3.1303,3.1443,6547701.0],["1993-09-28",3.1373,3.1724,3.1092,3.1583,6205739.0],["1993-09-29",3.1583,3.1654,3.1022,3.1022,4744179.0],["1993-09-30",3.1022,3.1233,3.0741,3.1022,6257800.0],["1993-10-01",3.1092,3.1724,3.1022,3.1724,9970064.0],["1993-10-04",3.1583,3.1934,3.1583,3.1864,5647310.0],["1993-10-05",3.1934,3.2075,3.1724,3.1864,5653338.0],["1993-10-06",3.1724,3.1794,3.1092,3.1162,6412889.0],["1993-10-07",3.1162,3.1583,3.1092,3.1373,7894726.0],["1993-10-08",3.1373,3.1513,3.0882,3.1232,7057904.0],["1993-10-11",3.1022,3.1092,3.0741,3.0882,2586638.0],["1993-10-12",3.1022,3.1162,3.0811,3.0811,4417561.0],["1993-10-13",3.0811,3.1162,3.0811,3.1022,476226.0],["1993-10-14",3.1443,3.2426,3.1373,3.2285,14906049.0],["1993-10-15",3.2496,3.2636,3.2145,3.2215,7576876.0],["1993-10-18",3.2075,3.3057,3.2075,3.2917,12305162.0],["1993-10-19",3.2847,3.3057,3.2496,3.2566,8720586.0],["1993-10-20",3.2636,3.2777,3.2426,3.2777,6127372.0],["1993-10-21",3.2706,3.3549,3.2636,3.3128,9633582.0],["1993-10-22",3.3128,3.3478,3.2847,3.3268,7179564.0],["1993-10-25",3.3057,3.3338,3.2496,3.3268,10404641.0],["1993-10-26",3.3423,3.3777,3.3353,3.3777,7551667.0],["1993-10-27",3.4201,3.4554,3.3777,3.413,27864447.0],["1993-10-28",3.4201,3.5755,3.413,3.5543,25274521.0],["1993-10-29",3.5614,3.5614,3.4907,3.4978,13432432.0],["1993-11-01",3.4978,3.5473,3.4907,3.5402,11734677.0],["1993-11-02",3.5543,3.6109,3.5331,3.6038,10423822.0],["1993-11-03",3.632,3.6603,3.5331,3.5755,13362834.0],["1993-11-04",3.5049,3.5473,3.4554,3.4625,7988984.0],["1993-11-05",3.4483,3.4695,3.3777,3.4413,11759338.0],["1993-11-08",3.4554,3.4978,3.4483,3.4766,6336715.0],["1993-11-09",3.5119,3.5119,3.4201,3.4413,6177242.0],["1993-11-10",3.4554,3.4978,3.4271,3.4907,7122570.0],["1993-11-11",3.5049,3.5402,3.4483,3.4483,7718812.0],["1993-11-12",3.519,3.519,3.4554,3.4978,7023927.0],["1993-11-15",3.4978,3.5119,3.4766,3.5119,5382070.0],["1993-11-16",3.5261,3.5473,3.5049,3.5119,6401929.0],["1993-11-17",3.5402,3.5402,3.4695,3.4978,7454668.0],["1993-11-18",3.5049,3.5331,3.4907,3.5331,7608113.0],["1993-11-19",3.5331,3.5331,3.4837,3.4907,8335879.0],["1993-11-22",3.4695,3.4695,3.3353,3.3706,14987155.0],["1993-11-23",3.3635,3.3777,3.3141,3.3706,7462889.0],["1993-11-24",3.3777,3.4483,3.3706,3.4483,8446030.0],["1993-11-26",3.4625,3.4695,3.4554,3.4625,1663230.0],["1993-11-29",3.519,3.5261,3.4837,3.4907,6469335.0],["1993-11-30",3.4837,3.4907,3.4201,3.4342,6286297.0],["1993-12-01",3.4907,3.5614,3.4695,3.5402,8615367.0],["1993-12-02",3.5331,3.5755,3.4907,3.519,8435070.0],["1993-12-03",3.5402,3.5685,3.5261,3.5685,7470561.0],["1993-12-06",3.5755,3.5897,3.5402,3.5543,7383426.0],["1993-12-07",3.5331,3.5897,3.5261,3.5826,6297806.0],["1993-12-08",3.5826,3.5826,3.5543,3.5755,6659496.0],["1993-12-09",3.5967,3.625,3.5897,3.5897,11831676.0],["1993-12-10",3.6109,3.6391,3.5614,3.6391,7727581.0],["1993-12-13",3.6462,3.6744,3.5967,3.6603,7513306.0],["1993-12-14",3.6462,3.6462,3.5755,3.5897,5407279.0],["1993-12-15",3.5897,3.5897,3.5473,3.5543,7157095.0],["1993-12-16",3.5685,3.5897,3.5331,3.5331,6015577.0],["1993-12-17",3.5331,3.5755,3.5331,3.5402,6400833.0],["1993-12-20",3.5755,3.5897,3.5402,3.5473,6415629.0],["1993-12-21",3.5543,3.6603,3.5473,3.6603,8082695.0],["1993-12-22",3.6744,3.738,3.6532,3.7098,9223118.0],["1993-12-23",3.7168,3.738,3.6603,3.6674,5157931.0],["1993-12-27",3.6674,3.6744,3.632,3.6462,3449764.0],["1993-12-28",3.6603,3.7027,3.6603,3.6603,4710202.0],["1993-12-29",3.6674,3.6815,3.6391,3.6603,4229043.0],["1993-12-30",3.6603,3.6744,3.6391,3.6603,5503182.0],["1993-12-31",3.6744,3.6744,3.6391,3.6462,3182880.0],["1994-01-03",3.6109,3.6179,3.5331,3.5826,10458895.0],["1994-01-04",3.5826,3.6462,3.5543,3.6109,9716332.0],["1994-01-05",3.6462,3.6532,3.6038,3.6038,9591385.0],["1994-01-06",3.6179,3.632,3.5614,3.5967,7405895.0],["1994-01-07",3.6108,3.6603,3.5967,3.6532,5672519.0],["1994-01-10",3.6886,3.8016,3.6744,3.8016,17947540.0],["1994-01-11",3.7946,3.9147,3.7804,3.8582,17447749.0],["1994-01-12",3.8511,3.8794,3.7875,3.8158,15073742.0],["1994-01-13",3.8228,3.8652,3.7734,3.837,10189271.0],["1994-01-14",3.844,3.8794,3.844,3.8582,8375336.0],["1994-01-17",3.8582,3.8723,3.8087,3.8652,4109576.0],["1994-01-18",3.9006,3.9218,3.8652,3.8794,8003781.0],["1994-01-19",3.8794,3.9288,3.7734,3.8158,8984182.0],["1994-01-20",3.8087,3.8228,3.7522,3.7946,7931991.0],["1994-01-21",3.7946,3.8158,3.7592,3.8158,8475075.0],["1994-01-24",3.8101,3.8172,3.7248,3.7319,9616593.0],["1994-01-25",3.7532,3.7674,3.6608,3.7035,10713722.0],["1994-01-26",3.6964,3.7106,3.6537,3.6892,6316438.0],["1994-01-27",3.7248,3.7959,3.6892,3.7959,15031544.0],["1994-01-28",3.8314,3.8314,3.6892,3.7106,8773196.0],["1994-01-31",3.8101,3.8172,3.7603,3.8101,6300546.0],["1994-02-01",3.8101,3.8812,3.7817,3.7959,8811009.0],["1994-02-02",3.8172,3.8598,3.7888,3.8527,7488097.0],["1994-02-03",3.867,3.9594,3.8456,3.9451,17523375.0],["1994-02-04",3.9665,3.9878,3.867,3.867,17757378.0],["1994-02-07",3.8527,3.9167,3.7817,3.9167,13004979.0],["1994-02-08",3.9238,3.9665,3.8883,3.9523,8482199.0],["1994-02-09",3.9096,3.9594,3.8883,3.8954,16938642.0],["1994-02-10",3.9096,3.9167,3.7532,3.7532,27801425.0],["1994-02-11",3.739,3.739,3.675,3.7248,12907432.0],["1994-02-14",3.739,3.7888,3.7248,3.739,7667299.0],["1994-02-15",3.7461,3.7674,3.7035,3.7674,9022544.0],["1994-02-16",3.803,3.803,3.6964,3.6964,6758139.0],["1994-02-17",3.7461,3.7532,3.6537,3.675,11266123.0],["1994-02-18",3.6608,3.7035,3.6324,3.6679,8770456.0],["1994-02-22",3.6964,3.6964,3.6182,3.6679,7413019.0],["1994-02-23",3.675,3.7248,3.6253,3.6537,10958686.0],["1994-02-24",3.6253,3.6395,3.5258,3.5542,14165678.0],["1994-02-25",3.5613,3.5755,3.4689,3.4973,15232666.0],["1994-02-28",3.5329,3.5684,3.5258,3.5329,10069255.0],["1994-03-01",3.5542,3.5684,3.4902,3.54,10155842.0],["1994-03-02",3.5258,3.6466,3.4689,3.6324,17707509.0],["1994-03-03",3.6608,3.6892,3.6111,3.6182,9076797.0],["1994-03-04",3.6395,3.7177,3.5897,3.7035,11078153.0],["1994-03-07",3.739,3.7461,3.6537,3.6608,8018577.0],["1994-03-08",3.6679,3.6821,3.6253,3.6253,6772936.0],["1994-03-09",3.6466,3.7177,3.6253,3.7177,5165055.0],["1994-03-10",3.7248,3.7319,3.6039,3.6964,5855008.0],["1994-03-11",3.6964,3.7248,3.6466,3.7248,4710202.0],["1994-03-14",3.7248,3.7248,3.6608,3.6608,4032853.0],["1994-03-15",3.6466,3.6466,3.5897,3.5897,8145169.0],["1994-03-16",3.5542,3.6182,3.4973,3.6182,10452867.0],["1994-03-17",3.6182,3.6324,3.54,3.5471,10190915.0],["1994-03-18",3.4902,3.5613,3.4831,3.4973,16355552.0],["1994-03-21",3.5044,3.54,3.4618,3.476,11001431.0],["1994-03-22",3.5115,3.5115,3.476,3.5044,4830217.0],["1994-03-23",3.5329,3.6466,3.5186,3.6039,9464245.0],["1994-03-24",3.5258,3.54,3.412,3.4902,20535822.0],["1994-03-25",3.4973,3.4973,3.4262,3.4262,10338879.0],["1994-03-28",3.412,3.4547,3.3907,3.4191,11455737.0],["1994-03-29",3.4405,3.4547,3.3623,3.3694,9084469.0],["1994-03-30",3.4049,3.4049,3.3125,3.3125,12954562.0],["1994-03-31",3.3267,3.3552,3.2414,3.3409,13973325.0],["1994-04-04",3.2841,3.3552,3.2343,3.3409,16935902.0],["1994-04-05",3.3836,3.4618,3.3836,3.4618,10993211.0],["1994-04-06",3.4689,3.4973,3.4476,3.4618,8271761.0],["1994-04-07",3.4689,3.4689,3.3978,3.4476,7909522.0],["1994-04-08",3.4333,3.4333,3.2983,3.3196,9920195.0],["1994-04-11",3.3551,3.3907,3.2841,3.2983,7853076.0],["1994-04-12",3.3196,3.3196,3.2627,3.2698,6341099.0],["1994-04-13",3.2698,3.3409,3.213,3.2485,10781677.0],["1994-04-14",3.2343,3.3623,3.213,3.3267,15319801.0],["1994-04-15",3.3267,3.3978,3.3125,3.3125,13775491.0],["1994-04-18",3.3409,3.348,3.277,3.2912,7708400.0],["1994-04-19",3.2485,3.2698,3.1135,3.2059,13726169.0],["1994-04-20",3.213,3.2272,3.0424,3.0921,23437569.0],["1994-04-21",3.1206,3.213,3.085,3.1632,22775565.0],["1994-04-22",3.1917,3.2343,3.149,3.1632,13537103.0],["1994-04-25",3.213,3.2983,3.1988,3.2912,11414636.0],["1994-04-26",3.3098,3.3241,3.274,3.317,8442742.0],["1994-04-28",3.3241,3.3528,3.2597,3.2955,9299292.0],["1994-04-29",3.2668,3.3528,3.2453,3.3456,17846705.0],["1994-05-02",3.4101,3.4889,3.3886,3.4889,12302422.0],["1994-05-03",3.4889,3.4961,3.4244,3.4961,8332591.0],["1994-05-04",3.4961,3.5104,3.4173,3.4388,10286270.0],["1994-05-05",3.4388,3.4531,3.3743,3.3814,9517402.0],["1994-05-06",3.3385,3.3599,3.3098,3.3241,17311841.0],["1994-05-09",3.274,3.3385,3.274,3.317,7675519.0],["1994-05-10",3.3456,3.4101,3.3456,3.3958,5774450.0],["1994-05-11",3.3958,3.4173,3.317,3.317,8840602.0],["1994-05-12",3.3743,3.3743,3.2883,3.3098,7946787.0],["1994-05-13",3.3098,3.3313,3.2668,3.3241,8142977.0],["1994-05-16",3.3026,3.3241,3.2991,3.3098,5209445.0],["1994-05-17",3.317,3.4101,3.3026,3.4029,5322884.0],["1994-05-18",3.4173,3.4173,3.3313,3.3743,13460929.0],["1994-05-19",3.3743,3.4101,3.3456,3.3886,9953624.0],["1994-05-20",3.3958,3.4459,3.3958,3.4244,15019488.0],["1994-05-23",3.4101,3.4244,3.3814,3.3958,4405505.0],["1994-05-24",3.4316,3.4316,3.3385,3.3528,6557565.0],["1994-05-25",3.3241,3.3886,3.2955,3.3528,5318500.0],["1994-05-26",3.3671,3.3779,3.2811,3.3098,7366438.0],["1994-05-27",3.2811,3.3456,3.2811,3.3241,6609627.0],["1994-05-31",3.3098,3.3385,3.3098,3.3098,7949527.0],["1994-06-01",3.3098,3.3528,3.274,3.3528,6035306.0],["1994-06-02",3.3671,3.3743,3.2811,3.2811,6188750.0],["1994-06-03",3.2668,3.274,3.231,3.2597,11143367.0],["1994-06-06",3.2668,3.2811,3.2023,3.2023,6350415.0],["1994-06-07",3.1952,3.231,3.1952,3.2095,7026667.0],["1994-06-08",3.2453,3.2525,3.145,3.188,8440550.0],["1994-06-09",3.1665,3.231,3.1594,3.2238,5606209.0],["1994-06-10",3.2453,3.3026,3.231,3.274,6377816.0],["1994-06-13",3.274,3.3814,3.274,3.3743,7573588.0],["1994-06-14",3.4316,3.5247,3.4173,3.5032,23477575.0],["1994-06-15",3.5319,3.5677,3.4746,3.4746,12326535.0],["1994-06-16",3.4746,3.5319,3.4674,3.4746,9213801.0],["1994-06-17",3.4746,3.4817,3.4244,3.4316,13157876.0],["1994-06-20",3.4029,3.4173,3.3743,3.3814,6261088.0],["1994-06-21",3.3671,3.3886,3.2811,3.3385,14145950.0],["1994-06-22",3.3528,3.3743,3.3241,3.3385,6778416.0],["1994-06-23",3.3456,3.36,3.274,3.2883,8024058.0],["1994-06-24",3.2883,3.317,3.2238,3.3098,8773196.0],["1994-06-27",3.2955,3.4244,3.2811,3.4244,10000205.0],["1994-06-28",3.4244,3.4316,3.3599,3.3886,17086606.0],["1994-06-29",3.3886,3.4316,3.3743,3.4029,7694700.0],["1994-06-30",3.4244,3.4388,3.3743,3.3814,8887183.0],["1994-07-01",3.4173,3.4173,3.3743,3.3814,5389742.0],["1994-07-05",3.3528,3.3743,3.3026,3.317,5501538.0],["1994-07-06",3.3098,3.3671,3.2955,3.3098,7026119.0],["1994-07-07",3.3528,3.4244,3.3098,3.4244,9972256.0],["1994-07-08",3.3958,3.5247,3.3814,3.5104,11821812.0],["1994-07-11",3.5247,3.5391,3.4531,3.4817,6023249.0],["1994-07-12",3.5391,3.5964,3.4388,3.582,8652084.0],["1994-07-13",3.582,3.711,3.5677,3.6967,14462155.0],["1994-07-14",3.754,3.754,3.6107,3.625,14642179.0],["1994-07-15",3.5964,3.6393,3.582,3.625,6646892.0],["1994-07-18",3.6393,3.668,3.625,3.6537,4211233.0],["1994-07-19",3.6537,3.6823,3.5964,3.5964,4929682.0],["1994-07-20",3.6107,3.668,3.5104,3.6537,6648810.0],["1994-07-21",3.6393,3.6393,3.5391,3.5534,6659770.0],["1994-07-22",3.5964,3.5964,3.5391,3.5677,3246176.0],["1994-07-25",3.5964,3.6394,3.5677,3.5964,3527582.0],["1994-07-26",3.5964,3.668,3.582,3.625,6546331.0],["1994-07-27",3.6221,3.6799,3.4778,3.5067,11827292.0],["1994-07-28",3.5067,3.6077,3.5067,3.5788,10991019.0],["1994-07-29",3.6366,3.7087,3.6221,3.6799,8529603.0],["1994-08-01",3.6943,3.6943,3.651,3.6799,8138867.0],["1994-08-02",3.6799,3.6799,3.6077,3.6366,5274659.0],["1994-08-03",3.6366,3.651,3.5788,3.6366,4538947.0],["1994-08-04",3.4923,3.5067,3.3912,3.4057,18428151.0],["1994-08-05",3.3912,3.449,3.3912,3.4345,7368356.0],["1994-08-08",3.4923,3.4923,3.4634,3.4778,5779930.0],["1994-08-09",3.5067,3.5211,3.4634,3.4778,6568800.0],["1994-08-10",3.5067,3.5067,3.4778,3.4923,3520458.0],["1994-08-11",3.4923,3.5067,3.4201,3.4345,6848288.0],["1994-08-12",3.449,3.4634,3.4057,3.4201,3190552.0],["1994-08-15",3.4201,3.449,3.3912,3.4201,5028051.0],["1994-08-16",3.4345,3.55,3.4201,3.5211,8093656.0],["1994-08-17",3.5788,3.5933,3.5067,3.5356,8666607.0],["1994-08-18",3.5067,3.5067,3.4057,3.4057,6848836.0],["1994-08-19",3.4057,3.4345,3.3768,3.4345,8500010.0],["1994-08-22",3.4345,3.449,3.3912,3.4057,4385502.0],["1994-08-23",3.4057,3.4345,3.3912,3.4201,6059144.0],["1994-08-24",3.4201,3.5356,3.4057,3.5356,7819647.0],["1994-08-25",3.5356,3.5356,3.449,3.449,5469205.0],["1994-08-26",3.5067,3.55,3.4923,3.5211,9494660.0],["1994-08-29",3.5644,3.5933,3.5211,3.5211,5389194.0],["1994-08-30",3.5067,3.5933,3.4923,3.5356,7056534.0],["1994-08-31",3.5355,3.5355,3.3335,3.3768,19685849.0],["1994-09-01",3.4057,3.4634,3.3768,3.4634,12088970.0],["1994-09-02",3.4923,3.4923,3.3912,3.4201,5560175.0],["1994-09-06",3.4201,3.4778,3.3912,3.4634,4893787.0],["1994-09-07",3.4923,3.4923,3.4057,3.4201,6744713.0],["1994-09-08",3.4057,3.449,3.3912,3.4057,5190264.0],["1994-09-09",3.4057,3.4057,3.3624,3.3768,6766086.0],["1994-09-12",3.3768,3.4057,3.3479,3.3479,4925846.0],["1994-09-13",3.3624,3.3912,3.3047,3.3191,12889896.0],["1994-09-14",3.3191,3.3624,3.2758,3.3624,10164336.0],["1994-09-15",3.3768,3.3768,3.3047,3.3335,7662093.0],["1994-09-16",3.3047,3.3335,3.2758,3.3047,13918523.0],["1994-09-19",3.3191,3.3335,3.2181,3.2325,10321069.0],["1994-09-20",3.2181,3.2758,3.1892,3.2036,11297086.0],["1994-09-21",3.2181,3.2469,3.1603,3.1748,13923181.0],["1994-09-22",3.2036,3.2469,3.1026,3.1171,14300216.0],["1994-09-23",3.1315,3.1603,3.016,3.0738,15974955.0],["1994-09-26",3.0882,3.1171,3.0593,3.0738,11912783.0],["1994-09-27",3.1459,3.2181,3.1171,3.2181,9697700.0],["1994-09-28",3.2614,3.2758,3.2181,3.2325,8001041.0],["1994-09-29",3.2325,3.2469,3.1748,3.1748,5756639.0],["1994-09-30",3.1892,3.2469,3.1748,3.2036,6018043.0],["1994-10-03",3.2036,3.2181,3.1459,3.1748,6982552.0],["1994-10-04",3.1892,3.2036,3.0882,3.1315,10122413.0],["1994-10-05",3.1171,3.2181,3.0738,3.1892,9145299.0],["1994-10-06",3.2036,3.2036,3.1171,3.1459,4646906.0],["1994-10-07",3.1459,3.1892,3.1171,3.1459,4942561.0],["1994-10-10",3.2181,3.2758,3.1748,3.2614,7668669.0],["1994-10-11",3.3191,3.3912,3.3047,3.3912,12499982.0],["1994-10-12",3.3624,3.3912,3.3335,3.3479,8789637.0],["1994-10-13",3.4201,3.4345,3.3191,3.3335,16988785.0],["1994-10-14",3.3479,3.4057,3.3047,3.3912,6550989.0],["1994-10-17",3.3768,3.4057,3.3479,3.3624,7737993.0],["1994-10-18",3.3624,3.3624,3.3191,3.3479,5066412.0],["1994-10-19",3.3335,3.3912,3.3191,3.3912,5243970.0],["1994-10-20",3.3912,3.3912,3.2758,3.3191,8175584.0],["1994-10-21",3.2614,3.3479,3.2325,3.3335,9923209.0],["1994-10-24",3.3335,3.3768,3.2902,3.3047,5702660.0],["1994-10-25",3.2902,3.3912,3.2902,3.3768,13705345.0],["1994-10-26",3.4945,3.4945,3.3634,3.4071,17589137.0],["1994-10-27",3.4362,3.4508,3.3634,3.378,12566018.0],["1994-10-28",3.3925,3.4508,3.3925,3.4508,7905138.0],["1994-10-31",3.4508,3.4653,3.4362,3.4362,9869777.0],["1994-11-01",3.4217,3.4508,3.3634,3.378,8988841.0],["1994-11-02",3.378,3.4508,3.3489,3.3925,7692234.0],["1994-11-03",3.4217,3.4508,3.4071,3.4508,4406327.0],["1994-11-04",3.4653,3.4653,3.3634,3.3634,5700194.0],["1994-11-07",3.3489,3.3925,3.3052,3.3925,5733075.0],["1994-11-08",3.4071,3.4071,3.3343,3.3489,5276303.0],["1994-11-09",3.378,3.3925,3.2906,3.3052,8746617.0],["1994-11-10",3.3052,3.3343,3.2906,3.3343,5751707.0],["1994-11-11",3.3197,3.3489,3.3197,3.3197,2325234.0],["1994-11-14",3.3343,3.378,3.3197,3.378,6046540.0],["1994-11-15",3.378,3.4362,3.3197,3.3489,9837444.0],["1994-11-16",3.3489,3.3925,3.3343,3.3489,5361793.0],["1994-11-17",3.3489,3.3634,3.2906,3.3052,6040786.0],["1994-11-18",3.3052,3.3197,3.2324,3.2469,7134079.0],["1994-11-21",3.2615,3.2761,3.2324,3.2469,3463190.0],["1994-11-22",3.2469,3.2761,3.1159,3.1305,8124071.0],["1994-11-23",3.1159,3.2178,3.0722,3.1741,10619464.0],["1994-11-25",3.1887,3.2324,3.1741,3.2033,1902987.0],["1994-11-28",3.2033,3.2178,3.1305,3.1305,4115330.0],["1994-11-29",3.145,3.1596,3.1159,3.145,4401942.0],["1994-11-30",3.145,3.1887,3.1305,3.1596,4681705.0],["1994-12-01",3.1596,3.1741,3.1013,3.145,6474815.0],["1994-12-02",3.1305,3.1887,3.1013,3.1741,8353963.0],["1994-12-05",3.1887,3.2324,3.1887,3.2178,4789664.0],["1994-12-06",3.1741,3.2033,3.145,3.1887,4408245.0],["1994-12-07",3.1596,3.1741,3.1159,3.1305,5522088.0],["1994-12-08",3.1013,3.145,3.0285,3.0722,7011871.0],["1994-12-09",3.0577,3.0722,3.014,3.0285,9827580.0],["1994-12-12",3.0285,3.0431,2.9994,2.9994,6888567.0],["1994-12-13",2.9994,3.0722,2.9848,3.0431,7944869.0],["1994-12-14",3.0576,3.0868,3.0285,3.0576,6398915.0],["1994-12-15",3.0431,3.0577,3.0285,3.0431,4855700.0],["1994-12-16",3.0576,3.0868,3.0285,3.0722,11913605.0],["1994-12-19",3.0722,3.0868,3.0431,3.0576,4843096.0],["1994-12-20",3.0431,3.0722,3.0285,3.0576,4880087.0],["1994-12-21",3.0285,3.1013,3.014,3.1013,7188332.0],["1994-12-22",3.1159,3.1596,3.0576,3.1159,9982942.0],["1994-12-23",3.1159,3.2324,3.1159,3.145,6017221.0],["1994-12-27",3.1741,3.2324,3.1741,3.2324,4096697.0],["1994-12-28",3.2324,3.2324,3.1305,3.1741,3345093.0],["1994-12-29",3.1741,3.2469,3.1741,3.2469,4200272.0],["1994-12-30",3.2469,3.2906,3.2324,3.2469,6704434.0],["1995-01-03",3.2615,3.2761,3.1159,3.2469,5664298.0],["1995-01-04",3.2615,3.3343,3.2615,3.3343,7163124.0],["1995-01-05",3.3634,3.378,3.2178,3.3052,9270247.0],["1995-01-06",3.3197,3.3634,3.2906,3.3052,4497845.0],["1995-01-09",3.3197,3.378,3.3052,3.3634,6810201.0],["1995-01-10",3.378,3.4071,3.3052,3.3052,9240654.0],["1995-01-11",3.3343,3.3343,3.2469,3.3052,5517978.0],["1995-01-12",3.3197,3.3343,3.2761,3.2761,6770196.0],["1995-01-13",3.2906,3.3343,3.2906,3.3343,4768840.0],["1995-01-16",3.3343,3.378,3.3052,3.378,5727868.0],["1995-01-17",3.3489,3.3634,3.3197,3.3489,5365355.0],["1995-01-18",3.3343,3.3489,3.2615,3.2906,7362328.0],["1995-01-19",3.2469,3.3489,3.1741,3.2033,6812941.0],["1995-01-20",3.1741,3.1887,3.014,3.0722,20386214.0],["1995-01-23",2.9994,3.0576,2.9412,3.0576,22259334.0],["1995-01-24",3.0441,3.0735,3.0294,3.0294,17840677.0],["1995-01-25",3.0,3.1029,3.0,3.0735,9603989.0],["1995-01-26",3.0441,3.0441,2.9853,2.9853,8363280.0],["1995-01-27",3.0147,3.0294,2.9706,2.9853,7051602.0],["1995-01-30",2.9853,3.0294,2.8971,2.9118,19513497.0],["1995-01-31",2.9412,2.9853,2.9118,2.9706,12652331.0],["1995-02-01",2.9559,3.0735,2.9118,2.9559,26224233.0],["1995-02-02",2.9706,3.0147,2.9265,3.0147,11419842.0],["1995-02-03",3.0441,3.0441,2.9412,3.0294,14949616.0],["1995-02-06",3.0294,3.0294,2.9853,3.0147,10207081.0],["1995-02-07",3.0147,3.0588,2.9853,2.9853,8387940.0],["1995-02-08",3.0,3.0147,2.9559,3.0,8676471.0],["1995-02-09",2.9853,3.0147,2.9706,2.9706,11529993.0],["1995-02-10",2.9853,3.0441,2.9706,3.0441,11738787.0],["1995-02-13",3.0588,3.0735,3.0147,3.0294,11361478.0],["1995-02-14",3.0294,3.0735,3.0,3.0735,8267103.0],["1995-02-15",3.0735,3.1324,3.0588,3.0735,11382577.0],["1995-02-16",3.0882,3.1029,3.0588,3.0846,5611141.0],["1995-02-17",3.0882,3.1176,3.0735,3.0882,7006391.0],["1995-02-21",3.1029,3.1176,3.0882,3.0882,6253964.0],["1995-02-22",3.1029,3.1471,3.0882,3.1324,8281625.0],["1995-02-23",3.1471,3.1618,3.1177,3.1324,15754926.0],["1995-02-24",3.1176,3.1471,3.1029,3.1471,5377412.0],["1995-02-27",3.1471,3.1618,3.0588,3.0588,7353559.0],["1995-02-28",3.0735,3.1176,3.0588,3.0735,10955124.0],["1995-03-01",3.0588,3.0882,3.0,3.0147,14704105.0],["1995-03-02",3.0147,3.0147,2.9412,2.9853,13803439.0],["1995-03-03",2.9706,3.0735,2.9412,3.0147,7686753.0],["1995-03-06",3.0,3.0147,2.9412,3.0,6595927.0],["1995-03-07",2.9706,3.0588,2.9559,3.0,8061049.0],["1995-03-08",3.0,3.0147,2.9559,2.9853,9462601.0],["1995-03-09",3.0,3.0441,3.0,3.0294,11203649.0],["1995-03-10",3.0588,3.1471,3.0441,3.1324,9131325.0],["1995-03-13",3.1471,3.1618,3.0294,3.1618,4519766.0],["1995-03-14",3.1765,3.1765,3.0735,3.0882,7272727.0],["1995-03-15",3.1029,3.1029,3.0294,3.0735,8558648.0],["1995-03-16",3.0882,3.1029,3.0441,3.0588,4968866.0],["1995-03-17",3.0588,3.0588,3.0147,3.0294,7286153.0],["1995-03-20",3.0147,3.0294,2.9706,2.9853,6036676.0],["1995-03-21",2.9706,3.0147,2.9559,2.9853,7077907.0],["1995-03-22",2.9706,2.9853,2.9265,2.9559,16105931.0],["1995-03-23",2.9412,2.9559,2.9118,2.9559,12887704.0],["1995-03-24",2.9412,3.0147,2.9412,3.0,15500647.0],["1995-03-27",3.0294,3.0588,3.0,3.0588,7288893.0],["1995-03-28",3.0588,3.0882,3.0588,3.0588,5650324.0],["1995-03-29",3.0588,3.1618,3.0441,3.1324,9207225.0],["1995-03-30",3.1912,3.2794,3.1765,3.2647,15962624.0],["1995-03-31",3.1765,3.2353,3.1471,3.1618,8353963.0],["1995-04-03",3.1618,3.2059,3.1618,3.1912,6134771.0],["1995-04-04",3.1618,3.1618,3.0147,3.1324,12066501.0],["1995-04-05",3.1029,3.1618,3.0882,3.1176,7263959.0],["1995-04-06",3.1177,3.2059,3.0882,3.1912,6634014.0],["1995-04-07",3.1912,3.1912,3.1324,3.1765,4860358.0],["1995-04-10",3.1471,3.1765,3.1324,3.1618,3698015.0],["1995-04-11",3.1765,3.1912,3.1324,3.1471,5862132.0],["1995-04-12",3.2941,3.3235,3.1765,3.25,18587623.0],["1995-04-13",3.25,3.2647,3.1765,3.2059,8782512.0],["1995-04-17",3.2206,3.25,3.1765,3.1765,8528781.0],["1995-04-18",3.1912,3.2059,3.1765,3.1912,7699358.0],["1995-04-19",3.1765,3.2647,3.1471,3.2647,12270089.0],["1995-04-20",3.2647,3.2794,3.2059,3.2206,9685644.0],["1995-04-21",3.2206,3.2206,3.1618,3.1765,11114049.0],["1995-04-24",3.1765,3.2353,3.1618,3.2059,5985162.0],["1995-04-25",3.2059,3.2353,3.1912,3.2353,8249292.0],["1995-04-26",3.2276,3.2424,3.1978,3.2127,4152321.0],["1995-04-27",3.1978,3.2127,3.1681,3.1978,5043670.0],["1995-04-28",3.1978,3.2276,3.1681,3.2276,7309992.0],["1995-05-01",3.2276,3.2424,3.1978,3.2127,5752529.0],["1995-05-02",3.1978,3.2127,3.1532,3.1681,6977072.0],["1995-05-03",3.1681,3.1978,3.1383,3.1532,11950322.0],["1995-05-04",3.1383,3.1532,3.064,3.0937,15713551.0],["1995-05-05",3.1234,3.1532,3.0788,3.1532,12521355.0],["1995-05-08",3.1234,3.1978,3.1234,3.1829,7887875.0],["1995-05-09",3.1978,3.2424,3.1978,3.2276,8807721.0],["1995-05-10",3.2276,3.3912,3.2127,3.3763,23586082.0],["1995-05-11",3.3763,3.4358,3.2722,3.2722,16906035.0],["1995-05-12",3.3317,3.406,3.3168,3.3912,13442023.0],["1995-05-15",3.3912,3.4953,3.3912,3.4953,15924537.0],["1995-05-16",3.5102,3.5399,3.4358,3.4953,12732615.0],["1995-05-17",3.5102,3.525,3.4358,3.4507,11381481.0],["1995-05-18",3.4507,3.5399,3.3614,3.3614,10572334.0],["1995-05-19",3.3317,3.4358,3.3168,3.406,8717024.0],["1995-05-22",3.3912,3.4655,3.3614,3.4358,9912522.0],["1995-05-23",3.4507,3.525,3.4209,3.5102,12072255.0],["1995-05-24",3.4804,3.4953,3.3912,3.4358,10024044.0],["1995-05-25",3.4358,3.4358,3.3466,3.4209,9352723.0],["1995-05-26",3.3912,3.406,3.3466,3.3763,6348771.0],["1995-05-30",3.3763,3.3912,3.3614,3.3763,4139717.0],["1995-05-31",3.3912,3.4804,3.3763,3.4804,10988827.0],["1995-06-01",3.4804,3.6143,3.4209,3.5697,23187674.0],["1995-06-02",3.5697,3.6589,3.525,3.5697,12881402.0],["1995-06-05",3.5845,3.644,3.5399,3.6291,9629472.0],["1995-06-06",3.6291,3.6291,3.5697,3.5697,22109177.0],["1995-06-07",3.5994,3.644,3.5548,3.5697,8491516.0],["1995-06-08",3.5399,3.5697,3.525,3.5697,3884067.0],["1995-06-09",3.5548,3.5548,3.4953,3.525,4698967.0],["1995-06-12",3.5102,3.5845,3.4953,3.5548,5861310.0],["1995-06-13",3.5845,3.5994,3.5399,3.5399,4362211.0],["1995-06-14",3.5548,3.5845,3.525,3.5399,6258896.0],["1995-06-15",3.525,3.5697,3.5102,3.525,7035436.0],["1995-06-16",3.5399,3.5548,3.4209,3.5102,8782512.0],["1995-06-19",3.5399,3.5994,3.525,3.5548,8781964.0],["1995-06-20",3.5548,3.644,3.5399,3.6291,15825072.0],["1995-06-21",3.644,3.7035,3.6291,3.6738,12108150.0],["1995-06-22",3.6738,3.7035,3.6143,3.644,8380268.0],["1995-06-23",3.6143,3.6291,3.5994,3.6291,5479069.0],["1995-06-26",3.644,3.6738,3.6143,3.6143,5144505.0],["1995-06-27",3.6291,3.6589,3.5994,3.5994,6005165.0],["1995-06-28",3.6143,3.6291,3.5697,3.5994,6857878.0],["1995-06-29",3.5994,3.6143,3.525,3.5548,4096149.0],["1995-06-30",3.5697,3.5845,3.525,3.5399,3826525.0],["1995-07-03",3.5548,3.6143,3.5399,3.6143,2484159.0],["1995-07-05",3.6589,3.6738,3.6291,3.6589,5736089.0],["1995-07-06",3.6589,3.8225,3.6291,3.8076,14131701.0],["1995-07-07",3.7779,3.9117,3.763,3.8523,13536555.0],["1995-07-10",3.882,3.9117,3.8076,3.9117,9750857.0],["1995-07-11",3.8969,3.8969,3.8225,3.8374,10239688.0],["1995-07-12",3.8523,3.9117,3.8374,3.882,7204499.0],["1995-07-13",3.8969,3.8969,3.7928,3.8523,8995691.0],["1995-07-14",3.8076,3.8225,3.7481,3.8076,10533151.0],["1995-07-17",3.8076,3.8374,3.7779,3.8076,4792130.0],["1995-07-18",3.7779,3.7928,3.6589,3.6886,9697974.0],["1995-07-19",3.5994,3.644,3.5102,3.5845,15940704.0],["1995-07-20",3.4804,3.4953,3.4358,3.4507,17938772.0],["1995-07-21",3.4507,3.4507,3.3912,3.4358,18485144.0],["1995-07-24",3.4209,3.4507,3.3912,3.4209,11590001.0],["1995-07-25",3.4358,3.5548,3.4358,3.5548,13777135.0],["1995-07-26",3.5548,3.5548,3.4953,3.5102,8661127.0],["1995-07-27",3.5399,3.5548,3.5102,3.5399,7103390.0],["1995-07-28",3.5102,3.5102,3.4804,3.4804,8794843.0],["1995-07-31",3.4876,3.5177,3.4576,3.4876,9075427.0],["1995-08-01",3.4726,3.4726,3.4425,3.4425,14937560.0],["1995-08-02",3.4876,3.5027,3.4425,3.4576,8014193.0],["1995-08-03",3.4275,3.4576,3.4275,3.4275,6394804.0],["1995-08-04",3.4876,3.5027,3.4275,3.4576,7308074.0],["1995-08-07",3.4425,3.5177,3.4425,3.4876,5907070.0],["1995-08-08",3.4876,3.5177,3.4726,3.4876,5817469.0],["1995-08-09",3.5027,3.5027,3.4275,3.4275,8314232.0],["1995-08-10",3.4275,3.4425,3.3974,3.4125,4563607.0],["1995-08-11",3.4125,3.4275,3.3674,3.3674,6269583.0],["1995-08-14",3.4125,3.4726,3.3974,3.4726,7093800.0],["1995-08-15",3.4576,3.4876,3.4425,3.4425,5004487.0],["1995-08-16",3.4425,3.4876,3.4125,3.4275,9251066.0],["1995-08-17",3.4275,3.4275,3.3824,3.3974,5493043.0],["1995-08-18",3.4125,3.4275,3.3824,3.3974,6645796.0],["1995-08-21",3.4125,3.4425,3.3974,3.4125,6009001.0],["1995-08-22",3.4125,3.4576,3.3974,3.4125,5644570.0],["1995-08-23",3.4275,3.4726,3.4275,3.4726,6588528.0],["1995-08-24",3.4726,3.5177,3.4576,3.5027,9678793.0],["1995-08-25",3.5177,3.5177,3.4425,3.4576,6354799.0],["1995-08-28",3.5027,3.5027,3.4726,3.5027,6053664.0],["1995-08-29",3.5027,3.638,3.5027,3.638,14653139.0],["1995-08-30",3.6831,3.6831,3.638,3.653,6449332.0],["1995-08-31",3.653,3.7282,3.653,3.6981,8395339.0],["1995-09-01",3.6981,3.8033,3.6831,3.7582,12241866.0],["1995-09-05",3.8033,3.8935,3.7883,3.8935,14652591.0],["1995-09-06",3.8935,3.9236,3.8183,3.8183,10815654.0],["1995-09-07",3.8033,3.8334,3.7432,3.7582,8496448.0],["1995-09-08",3.7733,3.8484,3.7733,3.8484,9472191.0],["1995-09-11",3.8484,3.8484,3.8184,3.8484,4510176.0],["1995-09-12",3.7282,3.7432,3.6831,3.7131,11584521.0],["1995-09-13",3.6981,3.6981,3.6079,3.638,15439269.0],["1995-09-14",3.6229,3.6981,3.5929,3.6981,18676950.0],["1995-09-15",3.7282,3.8635,3.7282,3.8484,23061082.0],["1995-09-18",3.8183,3.8634,3.7883,3.8183,8599201.0],["1995-09-19",3.7883,3.8184,3.7432,3.7733,5777738.0],["1995-09-20",3.7733,3.8785,3.7582,3.8785,8244908.0],["1995-09-21",3.8635,3.8635,3.7432,3.7883,8915406.0],["1995-09-22",3.7282,3.7432,3.6831,3.7282,6992690.0],["1995-09-25",3.7582,3.7733,3.7131,3.7733,3399620.0],["1995-09-26",3.7733,3.7733,3.7282,3.7432,4198354.0],["1995-09-27",3.7131,3.7582,3.668,3.7582,7559888.0],["1995-09-28",3.7733,3.8634,3.7582,3.8183,9081181.0],["1995-09-29",3.8033,3.8334,3.7432,3.7432,6871579.0],["1995-10-02",3.7432,3.7883,3.6981,3.6981,6425219.0],["1995-10-03",3.6981,3.7582,3.6229,3.668,8758400.0],["1995-10-04",3.6079,3.6229,3.5628,3.5778,7683191.0],["1995-10-05",3.5929,3.6229,3.5628,3.6229,8862523.0],["1995-10-06",3.6229,3.668,3.6079,3.6079,8282173.0],["1995-10-09",3.5929,3.6229,3.5478,3.5628,7368630.0],["1995-10-10",3.4876,3.5628,3.4726,3.5478,11308868.0],["1995-10-11",3.5628,3.638,3.5628,3.6079,11141175.0],["1995-10-12",3.638,3.8484,3.638,3.8334,22634999.0],["1995-10-13",3.8634,3.8935,3.8033,3.8183,15568327.0],["1995-10-16",3.8184,3.8184,3.6981,3.7131,8578102.0],["1995-10-17",3.7582,3.7582,3.653,3.6981,6011193.0],["1995-10-18",3.668,3.7432,3.6079,3.6229,10114740.0],["1995-10-19",3.5327,3.638,3.5327,3.6229,10573156.0],["1995-10-20",3.6079,3.6229,3.5778,3.6079,7272727.0],["1995-10-23",3.5778,3.6079,3.5478,3.5628,6686349.0],["1995-10-24",3.5628,3.5778,3.5027,3.5628,8439180.0],["1995-10-25",3.5478,3.5478,3.5027,3.5327,8797035.0],["1995-10-26",3.5177,3.5327,3.4576,3.5027,7953637.0],["1995-10-27",3.4876,3.5929,3.4726,3.5778,7927607.0],["1995-10-30",3.6204,3.6204,3.5748,3.6052,5531678.0],["1995-10-31",3.6052,3.6356,3.4987,3.4987,20381007.0],["1995-11-01",3.5291,3.5291,3.4379,3.4683,11111308.0],["1995-11-02",3.4683,3.5139,3.4379,3.5063,13381467.0],["1995-11-03",3.4835,3.4987,3.4227,3.4835,11732759.0],["1995-11-06",3.4683,3.5596,3.4227,3.4987,12372842.0],["1995-11-07",3.4987,3.5748,3.4683,3.4987,9915262.0],["1995-11-08",3.4531,3.4835,3.4227,3.4531,9837444.0],["1995-11-09",3.4683,3.4683,3.377,3.4227,11544515.0],["1995-11-10",3.3922,3.5444,3.377,3.4683,7324514.0],["1995-11-13",3.4531,3.4987,3.4075,3.4683,4969962.0],["1995-11-14",3.4835,3.5139,3.4683,3.4987,4089573.0],["1995-11-15",3.4835,3.5596,3.4835,3.5444,5661010.0],["1995-11-16",3.5596,3.5748,3.5291,3.5444,5453586.0],["1995-11-17",3.5444,3.5444,3.4683,3.4835,8343277.0],["1995-11-20",3.4987,3.5291,3.4683,3.5291,5231365.0],["1995-11-21",3.4835,3.5596,3.4227,3.5444,11065001.0],["1995-11-22",3.5291,3.6204,3.5291,3.5444,13469971.0],["1995-11-24",3.4987,3.5444,3.4987,3.5291,4347415.0],["1995-11-27",3.5291,3.5596,3.4987,3.5139,9088032.0],["1995-11-28",3.5139,3.5291,3.4531,3.4835,6911584.0],["1995-11-29",3.4987,3.5444,3.4835,3.5139,6342195.0],["1995-11-30",3.5139,3.5139,3.4379,3.4379,7810605.0],["1995-12-01",3.4683,3.5139,3.4379,3.5139,7325610.0],["1995-12-04",3.5291,3.6508,3.4987,3.6356,15635185.0],["1995-12-05",3.59,3.6356,3.4987,3.5596,10948548.0],["1995-12-06",3.5444,3.5596,3.4835,3.5139,9257369.0],["1995-12-07",3.4835,3.5139,3.4683,3.4835,9269151.0],["1995-12-08",3.4987,3.5291,3.4531,3.4835,8009809.0],["1995-12-11",3.4835,3.5291,3.4835,3.4987,6078051.0],["1995-12-12",3.4683,3.4987,3.4379,3.4531,7696892.0],["1995-12-13",3.4531,3.4987,3.4379,3.4835,5774176.0],["1995-12-14",3.4835,3.4987,3.4379,3.4531,6742795.0],["1995-12-15",3.4531,3.4531,3.4075,3.4379,14134167.0],["1995-12-18",3.4227,3.4835,3.3922,3.4379,6877881.0],["1995-12-19",3.4227,3.4987,3.4075,3.4835,9425336.0],["1995-12-20",3.4987,3.6052,3.4987,3.5444,11117885.0],["1995-12-21",3.59,3.6356,3.5748,3.59,9639062.0],["1995-12-22",3.6052,3.6356,3.4835,3.6052,4942287.0],["1995-12-26",3.6052,3.6356,3.59,3.6052,2334824.0],["1995-12-27",3.59,3.6052,3.4987,3.5291,3193566.0],["1995-12-28",3.5139,3.5291,3.4835,3.5139,3373316.0],["1995-12-29",3.5139,3.5596,3.4835,3.5139,4774320.0],["1996-01-02",3.5139,3.5748,3.4987,3.5748,5622923.0],["1996-01-03",3.6052,3.7269,3.59,3.6356,13722881.0],["1996-01-04",3.6661,3.6813,3.5596,3.6052,13385577.0],["1996-01-05",3.5596,3.5596,3.4987,3.5139,12888526.0],["1996-01-08",3.4835,3.6052,3.4683,3.5139,5628677.0],["1996-01-09",3.4835,3.4987,3.377,3.4379,12416136.0],["1996-01-10",3.377,3.4075,3.3314,3.3466,12523821.0],["1996-01-11",3.377,3.4531,3.3466,3.4379,10274761.0],["1996-01-12",3.4531,3.4531,3.3618,3.377,7066673.0],["1996-01-15",3.377,3.3922,3.3466,3.377,4818709.0],["1996-01-16",3.3922,3.4075,3.3618,3.377,7175728.0],["1996-01-17",3.377,3.4075,3.3618,3.377,7197101.0],["1996-01-18",3.377,3.3922,3.3162,3.3314,8398353.0],["1996-01-19",3.3618,3.4075,3.3618,3.377,11463957.0],["1996-01-22",3.3922,3.5139,3.377,3.5139,11256259.0],["1996-01-23",3.4987,3.5748,3.4531,3.5748,8979798.0],["1996-01-24",3.5596,3.6356,3.5444,3.6052,11279823.0],["1996-01-25",3.5748,3.59,3.5139,3.5748,7433296.0],["1996-01-26",3.5444,3.6052,3.5291,3.5596,9334639.0],["1996-01-29",3.5411,3.5873,3.5257,3.5719,4390434.0],["1996-01-30",3.6181,3.6643,3.6027,3.6335,10656455.0],["1996-01-31",3.6797,3.6951,3.5873,3.6335,15833293.0],["1996-02-01",3.6335,3.7566,3.6335,3.7566,14331179.0],["1996-02-02",3.772,3.8028,3.6643,3.6797,11981833.0],["1996-02-05",3.6181,3.7258,3.5873,3.6797,14600529.0],["1996-02-06",3.6797,3.7258,3.6181,3.6643,13255423.0],["1996-02-07",3.6643,3.7105,3.6489,3.6797,9487262.0],["1996-02-08",3.6335,3.6643,3.5719,3.6335,11602605.0],["1996-02-09",3.6797,3.8028,3.6643,3.7259,19752707.0],["1996-02-12",3.7566,3.8182,3.7412,3.7566,15401456.0],["1996-02-13",3.7105,3.8182,3.6951,3.8028,11451079.0],["1996-02-14",3.7874,3.8336,3.7105,3.8182,12962508.0],["1996-02-15",3.8028,3.8644,3.7105,3.7259,9166398.0],["1996-02-16",3.7566,3.8028,3.7105,3.772,13668079.0],["1996-02-20",3.7259,3.7412,3.6643,3.6951,8244634.0],["1996-02-21",3.6951,3.7566,3.6797,3.7566,6294517.0],["1996-02-22",3.7874,3.8798,3.772,3.8182,11557668.0],["1996-02-23",3.8336,3.849,3.7105,3.7412,8834574.0],["1996-02-26",3.7566,3.849,3.7258,3.772,9021174.0],["1996-02-27",3.8028,3.849,3.7566,3.849,12358868.0],["1996-02-28",3.8952,3.9414,3.8644,3.8798,15666422.0],["1996-02-29",3.8336,3.8952,3.7874,3.849,9331077.0],["1996-03-01",3.8798,3.8952,3.849,3.8798,7546461.0],["1996-03-04",3.9106,3.9568,3.8952,3.9414,9378206.0],["1996-03-05",3.9414,4.003,3.9106,3.9876,9389441.0],["1996-03-06",4.003,4.0184,3.926,3.9568,9572752.0],["1996-03-07",3.9568,4.0184,3.9414,3.9876,8115302.0],["1996-03-08",3.8644,3.9568,3.8182,3.849,9350805.0],["1996-03-11",3.8644,3.9876,3.849,3.9876,8751823.0],["1996-03-12",3.9876,4.0492,3.926,4.003,12461347.0],["1996-03-13",4.0492,4.0646,4.003,4.0338,7919934.0],["1996-03-14",4.0492,4.08,4.003,4.0646,10499996.0],["1996-03-15",4.0492,4.0646,3.9876,4.003,9657421.0],["1996-03-18",4.0492,4.1723,4.0492,4.1723,11580411.0],["1996-03-19",4.1877,4.2031,4.1107,4.1415,9454381.0],["1996-03-20",4.1415,4.2031,4.08,4.1877,10139949.0],["1996-03-21",4.1723,4.1877,4.1261,4.1723,5370836.0],["1996-03-22",4.1569,4.1723,4.0954,4.1415,4720066.0],["1996-03-25",4.1723,4.2493,4.1569,4.1877,12893184.0],["1996-03-26",4.1261,4.1723,4.1261,4.1415,6098328.0],["1996-03-27",4.1415,4.1877,4.1107,4.1415,7113528.0],["1996-03-28",4.1723,4.2955,4.1723,4.2185,11027462.0],["1996-03-29",4.2493,4.2647,4.1261,4.2339,12436686.0],["1996-04-01",4.2493,4.3263,4.2339,4.3109,10696734.0],["1996-04-02",4.3109,4.4033,4.2185,4.3571,16379939.0],["1996-04-03",4.3417,4.3571,4.3109,4.3109,8340537.0],["1996-04-04",4.3263,4.3879,4.2801,4.3417,7748405.0],["1996-04-08",4.1877,4.3571,4.1877,4.3417,13056493.0],["1996-04-09",4.3571,4.4033,4.3417,4.3417,10808803.0],["1996-04-10",4.3263,4.3571,4.2493,4.2493,9537405.0],["1996-04-11",4.2493,4.2955,4.08,4.1569,12767688.0],["1996-04-12",4.1877,4.2339,4.1569,4.2185,6412067.0],["1996-04-15",4.2493,4.2955,4.2031,4.2801,5234106.0],["1996-04-16",4.3263,4.3725,4.2955,4.3571,7842664.0],["1996-04-17",4.4957,4.5726,4.4033,4.511,34693280.0],["1996-04-18",4.4495,4.5726,4.3879,4.4187,20977523.0],["1996-04-19",4.4033,4.4187,4.3571,4.3879,9080907.0],["1996-04-22",4.4649,4.4649,4.3879,4.4187,5823223.0],["1996-04-23",4.4341,4.4649,4.4187,4.4495,4374542.0],["1996-04-24",4.4957,4.4957,4.4033,4.4033,4640056.0],["1996-04-25",4.3879,4.3879,4.2801,4.3417,12062939.0],["1996-04-26",4.3109,4.3725,4.2955,4.3417,7100650.0],["1996-04-29",4.3263,4.4495,4.3263,4.4187,14007850.0],["1996-04-30",4.4156,4.4622,4.4,4.4622,7507004.0],["1996-05-01",4.4933,4.571,4.4622,4.571,14238565.0],["1996-05-02",4.5399,4.5866,4.4156,4.4311,14084024.0],["1996-05-03",4.4933,4.5555,4.4467,4.4467,15424472.0],["1996-05-06",4.4933,4.4933,4.4,4.4156,5638542.0],["1996-05-07",4.4467,4.4778,4.4156,4.4778,9745377.0],["1996-05-08",4.4622,4.4622,4.3534,4.4467,8728259.0],["1996-05-09",4.4311,4.4622,4.4156,4.4622,5651968.0],["1996-05-10",4.5088,4.5088,4.3689,4.4,4792678.0],["1996-05-13",4.3845,4.4622,4.3534,4.4467,6870483.0],["1996-05-14",4.4778,4.5555,4.4467,4.5244,9991985.0],["1996-05-15",4.4933,4.5866,4.4778,4.5089,15991121.0],["1996-05-16",4.5399,4.6177,4.5244,4.571,12092258.0],["1996-05-17",4.5866,4.6332,4.5555,4.6332,13464217.0],["1996-05-20",4.6177,4.6177,4.571,4.6021,5528938.0],["1996-05-21",4.6177,4.6177,4.5555,4.5555,4754317.0],["1996-05-22",4.571,4.6021,4.5244,4.5866,8455895.0],["1996-05-23",4.5866,4.6021,4.5555,4.6021,6510162.0],["1996-05-24",4.6021,4.6177,4.4467,4.4933,8924449.0],["1996-05-28",4.5244,4.6177,4.4933,4.571,6678677.0],["1996-05-29",4.5555,4.571,4.5088,4.5399,4761167.0],["1996-05-30",4.5399,4.5866,4.5088,4.5399,4778430.0],["1996-05-31",4.5399,4.5555,4.4778,4.5399,4966125.0],["1996-06-03",4.5244,4.5399,4.4778,4.5244,5791438.0],["1996-06-04",4.5555,4.571,4.5399,4.5555,4096423.0],["1996-06-05",4.5555,4.5555,4.4778,4.5089,6123536.0],["1996-06-06",4.5244,4.5244,4.3534,4.3845,7257656.0],["1996-06-07",4.2601,4.3534,4.2601,4.3534,8791829.0],["1996-06-10",4.3223,4.3689,4.2912,4.3689,4948041.0],["1996-06-11",4.3689,4.4156,4.3378,4.3378,5813085.0],["1996-06-12",4.3534,4.3845,4.3067,4.3534,5910906.0],["1996-06-13",4.3534,4.3689,4.2912,4.3067,3284537.0],["1996-06-14",4.3223,4.3378,4.229,4.2756,6045170.0],["1996-06-17",4.229,4.4778,4.2134,4.2756,4381940.0],["1996-06-18",4.2445,4.2756,4.229,4.2756,4409889.0],["1996-06-19",4.2601,4.3689,4.2601,4.3378,6727450.0],["1996-06-20",4.3378,4.3378,4.229,4.3067,6544139.0],["1996-06-21",4.229,4.2756,4.1823,4.229,11552736.0],["1996-06-24",4.2601,4.2601,4.1512,4.1512,7533309.0],["1996-06-25",4.1668,4.1979,3.9491,4.0735,13682602.0],["1996-06-26",4.0424,4.0891,3.9491,3.9491,11454093.0],["1996-06-27",3.9336,4.0424,3.918,4.0269,9681259.0],["1996-06-28",4.058,4.0735,4.0113,4.0269,5150259.0],["1996-07-01",4.058,4.1202,4.058,4.1046,5552777.0],["1996-07-02",4.1202,4.1668,4.0891,4.1668,4391804.0],["1996-07-03",4.1357,4.1357,3.8714,3.9647,8372048.0],["1996-07-05",3.8714,3.9025,3.8092,3.9025,9069399.0],["1996-07-08",3.8869,3.9025,3.8092,3.8403,7888149.0],["1996-07-09",3.8403,3.8714,3.7937,3.8247,9029668.0],["1996-07-10",3.918,3.9336,3.8403,3.918,10892924.0],["1996-07-11",3.918,3.918,3.7626,3.8714,9196539.0],["1996-07-12",3.8558,3.8714,3.7781,3.8247,6746905.0],["1996-07-15",3.7781,3.8869,3.7781,3.8714,12128975.0],["1996-07-16",3.8714,3.9336,3.7159,3.7937,14239661.0],["1996-07-17",3.918,4.0424,3.8714,4.0113,11764270.0],["1996-07-18",4.0113,4.0269,3.9491,3.9958,7604003.0],["1996-07-19",3.9958,4.058,3.9802,4.0113,8064885.0],["1996-07-22",3.9647,4.0113,3.9491,3.9802,5511676.0],["1996-07-23",3.9958,4.0424,3.9336,3.9802,7109966.0],["1996-07-24",3.9025,3.9647,3.8714,3.9647,7916372.0],["1996-07-25",3.9958,4.0113,3.9647,3.9958,7544543.0],["1996-07-26",4.0269,4.0269,3.9802,3.9958,4804735.0],["1996-07-29",3.9802,3.9958,3.9025,3.918,5901590.0],["1996-07-30",3.9647,4.0424,3.9336,4.0269,9007473.0],["1996-07-31",4.0124,4.1225,4.0124,4.0753,6493995.0],["1996-08-01",4.1068,4.2484,4.0753,4.2484,9127489.0],["1996-08-02",4.2484,4.2956,4.2327,4.2642,5070797.0],["1996-08-05",4.2799,4.3114,4.2012,4.2327,3226173.0],["1996-08-06",4.2012,4.2327,4.1697,4.2169,3150547.0],["1996-08-07",4.2327,4.2484,4.154,4.2012,4686637.0],["1996-08-08",4.2012,4.2327,4.1855,4.2327,3604030.0],["1996-08-09",4.2327,4.2799,4.2169,4.2484,3216857.0],["1996-08-12",4.2327,4.3114,4.2169,4.3114,3038477.0],["1996-08-13",4.2799,4.2956,4.1225,4.154,6322740.0],["1996-08-14",4.1855,4.2091,4.1383,4.2012,3428391.0],["1996-08-15",4.2012,4.2484,4.1855,4.2012,5883231.0],["1996-08-16",4.2169,4.2327,4.1855,4.1855,4634849.0],["1996-08-19",4.1855,4.2012,4.154,4.1855,2430727.0],["1996-08-20",4.1855,4.2484,4.1697,4.2327,4683897.0],["1996-08-21",4.2012,4.2327,4.1855,4.2169,3333858.0],["1996-08-22",4.2169,4.3114,4.2012,4.2799,4549359.0],["1996-08-23",4.2642,4.3114,4.2484,4.2484,4206301.0],["1996-08-26",4.2484,4.2799,4.2012,4.2642,3486207.0],["1996-08-27",4.2956,4.2956,4.2642,4.2799,4386598.0],["1996-08-28",4.2799,4.2956,4.2327,4.2484,3671162.0],["1996-08-29",4.2327,4.2484,4.1855,4.2012,3897767.0],["1996-08-30",4.2012,4.2169,4.154,4.2169,3184250.0],["1996-09-03",4.154,4.2327,4.1383,4.1855,4839534.0],["1996-09-04",4.2012,4.2012,4.1225,4.1697,4087107.0],["1996-09-05",4.1383,4.1383,4.0753,4.1068,4243018.0],["1996-09-06",4.0596,4.0753,4.0124,4.0124,9376014.0],["1996-09-09",4.0281,4.0596,3.9809,4.0124,5835554.0],["1996-09-10",3.8078,3.9967,3.7764,3.9809,20710913.0],["1996-09-11",3.9337,3.9652,3.8708,3.9495,11938539.0],["1996-09-12",3.9337,4.0124,3.9337,3.9967,4549633.0],["1996-09-13",3.9967,4.0596,3.9652,4.0281,6712380.0],["1996-09-16",4.0439,4.0596,4.0124,4.0281,8197231.0],["1996-09-17",4.0753,4.1068,4.0124,4.0753,8859783.0],["1996-09-18",4.0596,4.0753,4.0281,4.0439,6983648.0],["1996-09-19",4.0596,4.0596,3.9652,4.0124,5017913.0],["1996-09-20",4.0281,4.0439,3.9967,4.0281,9468629.0],["1996-09-23",4.0124,4.0281,3.9652,3.9652,4437838.0],["1996-09-24",3.9652,3.9967,3.9022,3.918,10319425.0],["1996-09-25",3.918,3.9337,3.855,3.9022,8951301.0],["1996-09-26",3.9023,3.918,3.855,3.8708,12287078.0],["1996-09-27",3.8865,3.8865,3.8393,3.855,6818969.0],["1996-09-30",3.8865,3.9652,3.8708,3.9337,8019399.0],["1996-10-01",3.9337,3.9809,3.918,3.9809,7688397.0],["1996-10-02",4.0124,4.0596,3.9809,3.9967,12142949.0],["1996-10-03",4.0124,4.0124,3.9022,3.9337,6603599.0],["1996-10-04",3.9337,3.9967,3.9337,3.9809,6959809.0],["1996-10-07",4.0124,4.0439,3.9967,4.0124,5641008.0],["1996-10-08",4.0281,4.0753,4.0124,4.0124,8135853.0],["1996-10-09",4.0281,4.0596,3.9967,3.9967,4576760.0],["1996-10-10",3.9967,4.0281,3.9809,3.9967,3690343.0],["1996-10-11",4.0281,4.0753,4.0124,4.0281,4064638.0],["1996-10-14",4.0596,4.154,4.0596,4.1383,6723888.0],["1996-10-15",4.1855,4.2169,4.1068,4.1855,7082839.0],["1996-10-16",4.1697,4.1697,4.0281,4.0753,7856364.0],["1996-10-17",4.0753,4.1068,4.0124,4.0124,8546591.0],["1996-10-18",4.0281,4.0281,3.9809,3.9967,7516868.0],["1996-10-21",3.9809,4.0124,3.9652,3.9809,8839506.0],["1996-10-22",3.9809,4.0439,3.9652,3.9652,6173132.0],["1996-10-23",3.9495,3.9967,3.9337,3.9495,5562367.0],["1996-10-24",3.9809,3.9967,3.9022,3.9495,10255033.0],["1996-10-25",3.9652,3.9809,3.9337,3.9337,5185606.0],["1996-10-28",3.9652,3.9809,3.918,3.918,4852686.0],["1996-10-29",3.9495,3.9652,3.9022,3.9337,9548091.0],["1996-10-30",3.9509,3.9828,3.9191,3.935,6315890.0],["1996-10-31",3.9509,3.9987,3.9191,3.9828,6153677.0],["1996-11-01",3.9828,3.9828,3.8713,3.8872,11100622.0],["1996-11-04",3.8872,4.0146,3.8713,4.0146,8135579.0],["1996-11-05",4.0624,4.0943,3.9987,4.0306,10225714.0],["1996-11-06",4.0306,4.0465,3.9509,4.0306,7000363.0],["1996-11-07",4.0306,4.0784,3.9509,3.9509,7312732.0],["1996-11-08",3.9669,4.0306,3.8872,4.0306,6019413.0],["1996-11-11",4.0146,4.0784,4.0146,4.0306,5309458.0],["1996-11-12",4.0306,4.0465,3.9828,3.9987,6549071.0],["1996-11-13",3.9987,4.0146,3.9509,4.0146,8323001.0],["1996-11-14",3.9987,4.0465,3.9828,4.0146,5898028.0],["1996-11-15",4.0465,4.0465,3.9509,3.9987,9727841.0],["1996-11-18",4.0465,4.0784,3.9987,4.0624,5142039.0],["1996-11-19",4.0943,4.1262,4.0147,4.0624,6038046.0],["1996-11-20",4.0465,4.174,4.0306,4.1421,9771956.0],["1996-11-21",4.1421,4.1421,4.0624,4.0784,8985826.0],["1996-11-22",4.0943,4.1421,4.0624,4.0943,7244504.0],["1996-11-25",4.0943,4.158,4.0784,4.1421,6546331.0],["1996-11-26",4.158,4.1899,4.1262,4.1262,8015289.0],["1996-11-27",4.1421,4.158,4.1102,4.1421,4540591.0],["1996-11-29",4.158,4.2855,4.158,4.174,1823799.0],["1996-12-02",4.174,4.2058,4.1421,4.174,5341517.0],["1996-12-03",4.1899,4.3173,4.174,4.2536,8416711.0],["1996-12-04",4.2058,4.2377,4.174,4.2058,7403703.0],["1996-12-05",4.1899,4.2695,4.1899,4.2058,6058596.0],["1996-12-06",4.1262,4.158,4.0943,4.1262,7059548.0],["1996-12-09",4.1899,4.2536,4.1421,4.2536,5183688.0],["1996-12-10",4.2695,4.2695,4.174,4.174,6021331.0],["1996-12-11",4.1102,4.2218,4.0943,4.2218,6316712.0],["1996-12-12",4.2218,4.2218,4.0943,4.0943,5286441.0],["1996-12-13",4.0943,4.1102,4.0624,4.0784,6560853.0],["1996-12-16",4.0943,4.0943,3.9669,3.9828,6202999.0],["1996-12-17",3.9509,4.0784,3.9509,4.0624,7645652.0],["1996-12-18",4.1262,4.1262,4.0624,4.0784,6808557.0],["1996-12-19",4.0784,4.0784,3.9987,4.0306,7317116.0],["1996-12-20",4.158,4.158,4.0465,4.0624,13452435.0],["1996-12-23",4.0306,4.0624,4.0306,4.0306,3668422.0],["1996-12-24",4.0624,4.1102,4.0624,4.0943,3595262.0],["1996-12-26",4.0943,4.1182,4.0943,4.1102,3862420.0],["1996-12-27",4.1102,4.1102,4.0784,4.0943,4198080.0],["1996-12-30",4.0943,4.1421,4.0784,4.1102,5196840.0],["1996-12-31",4.0943,4.1102,4.0465,4.1102,4358375.0],["1997-01-02",4.0624,4.0784,3.9987,4.0624,6213411.0],["1997-01-03",4.1102,4.158,4.0943,4.1421,9481781.0],["1997-01-06",4.1421,4.2536,4.1421,4.2218,14602996.0],["1997-01-07",4.2695,4.2855,4.2377,4.2695,16398298.0],["1997-01-08",4.3014,4.3811,4.2855,4.3651,15979065.0],["1997-01-09",4.3811,4.397,4.2855,4.3014,7545365.0],["1997-01-10",4.2058,4.2695,4.1899,4.2695,9682629.0],["1997-01-13",4.3014,4.3014,4.2058,4.2377,6231496.0],["1997-01-14",4.2855,4.3333,4.2695,4.3014,6994609.0],["1997-01-15",4.3014,4.3014,4.2058,4.2218,7048314.0],["1997-01-16",4.2377,4.2377,4.174,4.1899,5068879.0],["1997-01-17",4.2058,4.2377,4.174,4.2058,7373836.0],["1997-01-20",4.2218,4.2695,4.2058,4.2218,6677855.0],["1997-01-21",4.2058,4.3333,4.174,4.2855,8005425.0],["1997-01-22",4.3173,4.3651,4.3173,4.3651,8581664.0],["1997-01-23",4.3811,4.4607,4.2855,4.3014,12344346.0],["1997-01-24",4.3492,4.397,4.2695,4.2855,6692377.0],["1997-01-27",4.2855,4.3014,4.2058,4.2218,10563018.0],["1997-01-28",4.3036,4.3036,4.1586,4.1908,6105726.0],["1997-01-29",4.1908,4.2392,4.1263,4.1747,10244346.0],["1997-01-30",4.1908,4.1908,4.1263,4.1747,8823066.0],["1997-01-31",4.1908,4.2392,4.1424,4.1424,8331221.0],["1997-02-03",4.1747,4.2069,4.1425,4.1586,8187092.0],["1997-02-04",4.1747,4.1908,4.1425,4.1747,8538645.0],["1997-02-05",4.1908,4.2714,4.1586,4.1586,11565888.0],["1997-02-06",4.223,4.223,4.1263,4.1424,8334509.0],["1997-02-07",4.1747,4.1908,4.0941,4.1586,8086531.0],["1997-02-10",4.1586,4.1747,4.1102,4.1263,6224919.0],["1997-02-11",4.1263,4.1586,4.1263,4.1586,4890499.0],["1997-02-12",4.1586,4.223,4.1425,4.223,6951863.0],["1997-02-13",4.223,4.2392,4.1908,4.223,7509196.0],["1997-02-14",4.2392,4.2875,4.2069,4.223,7751967.0],["1997-02-18",4.2553,4.2875,4.223,4.2875,4742261.0],["1997-02-19",4.2875,4.2875,4.1908,4.223,7521252.0],["1997-02-20",4.2069,4.2553,4.1908,4.2553,6276981.0],["1997-02-21",4.2553,4.3036,4.2553,4.2714,7910344.0],["1997-02-24",4.2714,4.3359,4.2714,4.3036,8695378.0],["1997-02-25",4.3036,4.3359,4.1747,4.3198,5488933.0],["1997-02-26",4.352,4.3681,4.2392,4.3036,7352189.0],["1997-02-27",4.2875,4.3036,4.2069,4.2392,5401799.0],["1997-02-28",4.2392,4.3036,4.1908,4.2392,7920756.0],["1997-03-03",4.2553,4.3198,4.2392,4.2714,5953377.0],["1997-03-04",4.2875,4.2875,4.0941,4.1263,10066241.0],["1997-03-05",4.1425,4.1747,4.1102,4.1263,8364102.0],["1997-03-06",4.1425,4.1586,4.0941,4.1102,5081209.0],["1997-03-07",4.1263,4.1908,4.1183,4.1586,6591816.0],["1997-03-10",4.1747,4.2069,4.1586,4.2069,3591152.0],["1997-03-11",4.1908,4.2069,4.1586,4.1586,4749111.0],["1997-03-12",4.1425,4.2069,4.1425,4.2069,4382762.0],["1997-03-13",4.1586,4.1908,4.0941,4.0941,5175468.0],["1997-03-14",4.1263,4.1424,4.0941,4.1424,3893383.0],["1997-03-17",4.0941,4.1586,4.0619,4.1586,5268083.0],["1997-03-18",4.1747,4.1908,4.1102,4.1263,6178064.0],["1997-03-19",4.1102,4.1425,4.078,4.0941,4218631.0],["1997-03-20",4.0941,4.0941,4.0619,4.0619,4030935.0],["1997-03-21",4.0941,4.1263,4.078,4.0941,5382892.0],["1997-03-24",4.1102,4.1263,4.078,4.0941,5302060.0],["1997-03-25",4.1263,4.1747,4.0941,4.1102,5240134.0],["1997-03-26",4.078,4.0941,3.9974,4.0135,6780608.0],["1997-03-27",4.0135,4.0457,3.9651,3.9813,7619895.0],["1997-03-31",4.0296,4.1102,4.0135,4.0457,8823066.0],["1997-04-01",4.0457,4.0619,4.0135,4.0619,7439324.0],["1997-04-02",4.0296,4.0457,3.9651,3.9974,6668539.0],["1997-04-03",3.9813,3.9974,3.9651,3.9651,4183010.0],["1997-04-04",3.9329,3.9813,3.8684,3.9813,9694686.0],["1997-04-07",4.0135,4.078,3.9651,4.078,10427384.0],["1997-04-08",4.1102,4.1425,4.1102,4.1263,7594961.0],["1997-04-09",4.1425,4.2553,4.1425,4.2392,10985813.0],["1997-04-10",4.2553,4.3198,4.2069,4.2069,8076119.0],["1997-04-11",4.1586,4.1908,4.1102,4.1586,7527555.0],["1997-04-14",4.1747,4.223,4.1586,4.1908,5748693.0],["1997-04-15",4.2392,4.3036,4.2392,4.2875,9791959.0],["1997-04-16",4.3681,4.4971,4.352,4.4971,20756399.0],["1997-04-17",4.4809,4.4971,4.3842,4.4809,9931155.0],["1997-04-18",4.4165,4.4326,4.3681,4.4165,8760044.0],["1997-04-21",4.4326,4.5132,4.4326,4.4648,6507422.0],["1997-04-22",4.4648,4.4971,4.4165,4.4971,6469609.0],["1997-04-23",4.4971,4.4971,4.4648,4.4971,5619087.0],["1997-04-24",4.4971,4.5132,4.4326,4.4326,4951877.0],["1997-04-25",4.4326,4.4326,4.4003,4.4165,4627999.0],["1997-04-28",4.4003,4.4648,4.4003,4.4487,3942979.0],["1997-04-29",4.4809,4.5615,4.4648,4.5615,11274343.0],["1997-04-30",4.5511,4.5674,4.5022,4.5348,10404915.0],["1997-05-01",4.5348,4.5511,4.4695,4.4858,6675663.0],["1997-05-02",4.5022,4.5348,4.4369,4.5348,4879813.0],["1997-05-05",4.5348,4.6327,4.5022,4.6163,7795535.0],["1997-05-06",4.6163,4.7142,4.5511,4.6816,16982483.0],["1997-05-07",4.6653,4.6979,4.5837,4.5837,6406861.0],["1997-05-08",4.6,4.7142,4.5674,4.649,8781964.0],["1997-05-09",4.6979,4.7795,4.6,4.7795,12651509.0],["1997-05-12",4.7876,4.8773,4.7876,4.8284,15560928.0],["1997-05-13",4.7958,4.8121,4.649,4.6653,9452188.0],["1997-05-14",4.7142,4.7795,4.6816,4.7142,7597153.0],["1997-05-15",4.6979,4.7958,4.6979,4.7958,6784992.0],["1997-05-16",4.7958,4.8447,4.7631,4.7795,12920585.0],["1997-05-19",4.7632,4.7632,4.7142,4.7468,2756797.0],["1997-05-20",4.7795,4.91,4.7795,4.8936,15068810.0],["1997-05-21",4.91,4.91,4.7795,4.861,12314479.0],["1997-05-22",4.8121,4.8447,4.7631,4.8447,5468931.0],["1997-05-23",4.8773,4.91,4.8447,4.8773,6285201.0],["1997-05-27",4.8284,4.9426,4.8284,4.91,5728964.0],["1997-05-28",4.91,4.9426,4.8284,4.8773,6136141.0],["1997-05-29",4.8936,4.8936,4.8284,4.8447,3310020.0],["1997-05-30",4.7631,4.8936,4.7631,4.8936,5178482.0],["1997-06-02",4.91,4.9263,4.8284,4.8447,4075325.0],["1997-06-03",4.8773,4.9915,4.861,4.9589,9491646.0],["1997-06-04",4.9752,4.9752,4.8936,4.91,5581274.0],["1997-06-05",4.9589,5.0078,4.9426,4.9915,6429330.0],["1997-06-06",4.9915,5.0241,4.9589,4.9752,5385358.0],["1997-06-09",4.9589,4.9915,4.9426,4.9915,3264534.0],["1997-06-10",4.9263,4.9752,4.8773,4.9589,5851720.0],["1997-06-11",4.9589,5.0731,4.9426,5.0731,6923092.0],["1997-06-12",5.0894,5.1057,5.0405,5.0405,6711010.0],["1997-06-13",5.0405,5.1139,5.0078,5.0078,9646734.0],["1997-06-16",5.0241,5.0405,5.0078,5.0405,5901590.0],["1997-06-17",5.0405,5.0405,4.9589,4.9589,5753899.0],["1997-06-18",4.91,5.0568,4.91,5.0568,6324110.0],["1997-06-19",5.0894,5.1057,4.9589,4.9915,10136935.0],["1997-06-20",5.0241,5.0568,5.0078,5.0568,13956336.0],["1997-06-23",5.0078,5.0405,4.9263,4.9752,5636350.0],["1997-06-24",5.0078,5.0894,4.9589,5.0731,5805961.0],["1997-06-25",5.0894,5.1302,5.0078,5.0486,7851432.0],["1997-06-26",4.9997,5.0894,4.9915,5.0078,5491673.0],["1997-06-27",5.122,5.1546,5.0568,5.0894,8057487.0],["1997-06-30",5.0894,5.1546,4.9263,4.9589,8144895.0],["1997-07-01",4.9915,5.0405,4.9834,5.016,6710736.0],["1997-07-02",5.0731,5.2036,5.0405,5.2036,5921866.0],["1997-07-03",5.2199,5.2199,5.1873,5.2199,6201355.0],["1997-07-07",5.2199,5.2362,5.1546,5.1546,5991190.0],["1997-07-08",5.1628,5.2851,5.1628,5.2688,7307526.0],["1997-07-09",5.277,5.3015,5.1465,5.1954,7475767.0],["1997-07-10",5.1954,5.3667,5.171,5.3667,8393421.0],["1997-07-11",5.3178,5.3912,5.2607,5.2688,7200115.0],["1997-07-14",5.3749,5.383,5.3178,5.3667,7869243.0],["1997-07-15",5.383,5.5054,5.3341,5.4972,10185435.0],["1997-07-16",5.4564,5.4646,5.2688,5.3015,16220192.0],["1997-07-17",5.3015,5.383,5.2933,5.3096,10419438.0],["1997-07-18",5.3096,5.3178,5.1954,5.2117,7662915.0],["1997-07-21",5.2036,5.2688,5.1546,5.1873,8656743.0],["1997-07-22",5.2199,5.3667,5.171,5.3422,10661387.0],["1997-07-23",5.2851,5.3585,5.2525,5.3504,7189428.0],["1997-07-24",5.3178,5.4809,5.3178,5.383,4648002.0],["1997-07-25",5.383,5.4156,5.2525,5.2933,5755543.0],["1997-07-28",5.3259,5.4401,5.3178,5.4075,6143813.0],["1997-07-29",5.4156,5.4156,5.3667,5.3993,7383700.0],["1997-07-30",5.4053,5.4465,5.3888,5.4382,6121070.0],["1997-07-31",5.4382,5.4712,5.3805,5.3888,4518122.0],["1997-08-01",5.3723,5.3805,5.3064,5.3558,5070523.0],["1997-08-04",5.4053,5.4629,5.3723,5.4382,5132448.0],["1997-08-05",5.4382,5.4794,5.3723,5.3888,5885423.0],["1997-08-06",5.3805,5.4465,5.3805,5.43,7302594.0],["1997-08-07",5.4629,5.6112,5.4547,5.5783,11293524.0],["1997-08-08",5.4794,5.5453,5.3805,5.4053,8489050.0],["1997-08-11",5.5041,5.5289,5.3888,5.4053,7029408.0],["1997-08-12",5.4382,5.4629,5.3229,5.3311,4429617.0],["1997-08-13",5.4053,5.43,5.3064,5.3723,5468657.0],["1997-08-14",5.397,5.4135,5.2981,5.3393,3481001.0],["1997-08-15",5.2981,5.3311,5.2487,5.2569,5239312.0],["1997-08-18",5.2652,5.3641,5.191,5.3558,5347271.0],["1997-08-19",5.3641,5.397,5.2734,5.3641,6189572.0],["1997-08-20",5.3393,5.5453,5.3229,5.5289,11039244.0],["1997-08-21",5.603,5.6772,5.5371,5.6195,13715483.0],["1997-08-22",5.57,5.6607,5.5618,5.6607,9597139.0],["1997-08-25",5.6689,5.8337,5.6607,5.8172,8261075.0],["1997-08-26",5.8172,5.9656,5.8008,5.8667,13164726.0],["1997-08-27",5.8832,5.8914,5.7019,5.7678,5705126.0],["1997-08-28",5.7678,5.8584,5.7184,5.7348,5508662.0],["1997-08-29",5.7184,5.8008,5.6689,5.6689,5019831.0],["1997-09-02",5.6936,5.8008,5.6854,5.7678,7023653.0],["1997-09-03",5.7925,5.8584,5.7431,5.7513,8060775.0],["1997-09-04",5.9079,6.048,5.8996,5.9573,12029510.0],["1997-09-05",5.9573,6.015,5.8996,5.9161,7426720.0],["1997-09-08",5.8832,5.9408,5.8584,5.8667,4345771.0],["1997-09-09",5.8667,6.0315,5.776,5.9903,9456573.0],["1997-09-10",5.9161,6.0315,5.9161,5.982,8401093.0],["1997-09-11",5.982,6.0068,5.8172,5.8749,9200101.0],["1997-09-12",5.8832,5.9326,5.7184,5.8337,7838006.0],["1997-09-15",5.8008,5.8172,5.776,5.7925,5712524.0],["1997-09-16",5.8008,5.8749,5.8008,5.8749,7109692.0],["1997-09-17",5.9903,6.0562,5.9161,5.9326,8188736.0],["1997-09-18",5.9491,6.0809,5.9326,5.9573,8653454.0],["1997-09-19",5.9656,6.015,5.9326,5.9573,9090224.0],["1997-09-22",5.9573,6.048,5.9161,5.9326,6264377.0],["1997-09-23",5.9161,5.9161,5.776,5.8008,6599763.0],["1997-09-24",5.8008,5.8255,5.7266,5.7348,7591947.0],["1997-09-25",5.7596,5.8008,5.7266,5.8008,5097649.0],["1997-09-26",5.809,5.8832,5.7678,5.7925,4842822.0],["1997-09-29",5.7431,5.9656,5.7431,5.9408,5256300.0],["1997-09-30",5.9326,6.048,5.9079,5.9491,5613333.0],["1997-10-01",5.9326,6.0315,5.9326,6.015,6207931.0],["1997-10-02",6.0974,6.1963,6.0809,6.1715,8017755.0],["1997-10-03",6.2704,6.3281,6.048,6.1304,9556312.0],["1997-10-06",6.2127,6.2951,6.1963,6.2622,7165590.0],["1997-10-07",6.2951,6.3446,6.2787,6.3116,6167926.0],["1997-10-08",6.394,6.4187,6.2787,6.3611,9841828.0],["1997-10-09",6.5588,6.6083,6.4352,6.5259,14859741.0],["1997-10-10",6.4929,6.5094,6.4352,6.4929,6555647.0],["1997-10-13",6.5341,6.6247,6.5341,6.5753,6560031.0],["1997-10-14",6.5835,6.5918,6.4764,6.5341,8456169.0],["1997-10-15",6.4599,6.5341,6.4517,6.4764,12036086.0],["1997-10-16",6.4847,6.5341,6.3034,6.3199,13351326.0],["1997-10-17",6.3199,6.3199,6.1798,6.2539,9638788.0],["1997-10-20",6.2539,6.3528,6.2457,6.2951,9987601.0],["1997-10-21",6.3281,6.4105,6.3281,6.394,5513320.0],["1997-10-22",6.427,6.427,6.2622,6.2869,4592378.0],["1997-10-23",6.1468,6.221,6.1304,6.1715,5902960.0],["1997-10-24",6.2292,6.2457,6.0727,6.1221,4655126.0],["1997-10-27",6.0727,6.1056,5.8008,5.8008,11363396.0],["1997-10-28",5.5371,5.9326,5.4712,5.9326,19834909.0],["1997-10-29",5.9719,6.0883,5.9552,6.0717,9100362.0],["1997-10-30",5.9719,6.0051,5.8055,5.8388,7800741.0],["1997-10-31",5.8887,5.9469,5.739,5.8138,7174632.0],["1997-11-03",5.9219,6.1632,5.8637,6.1632,6996253.0],["1997-11-04",6.1881,6.2214,6.1465,6.1798,7357669.0],["1997-11-05",6.1715,6.2546,6.1132,6.1798,7528925.0],["1997-11-06",6.1216,6.1798,6.1216,6.1548,4905844.0],["1997-11-07",5.9885,6.0883,5.9719,6.0883,6483309.0],["1997-11-10",6.1216,6.1299,6.0218,6.0218,7029682.0],["1997-11-11",6.055,6.0633,5.9968,6.0051,7480699.0],["1997-11-12",5.8887,5.9386,5.7473,5.7473,7969256.0],["1997-11-13",5.7806,5.7889,5.6558,5.7057,13303922.0],["1997-11-14",5.7307,5.7722,5.5976,5.7722,10181050.0],["1997-11-17",5.7889,5.8554,5.6724,5.8388,10092820.0],["1997-11-18",5.8138,5.8305,5.7307,5.8221,4892143.0],["1997-11-19",5.7473,5.7639,5.6475,5.6724,7097088.0],["1997-11-20",5.7057,5.714,5.6225,5.6974,6024071.0],["1997-11-21",5.7307,5.7307,5.6807,5.7057,7397401.0],["1997-11-24",5.6891,5.7806,5.6807,5.6807,8171474.0],["1997-11-25",5.7889,5.7889,5.6392,5.6558,5953651.0],["1997-11-26",5.6891,5.8221,5.6392,5.6475,6537289.0],["1997-11-28",5.6558,5.739,5.6558,5.7223,2264952.0],["1997-12-01",5.7806,5.9719,5.7806,5.9053,6510984.0],["1997-12-02",5.9552,6.0883,5.922,6.0717,6603873.0],["1997-12-03",6.1216,6.1382,5.9635,5.9635,6675937.0],["1997-12-04",5.9719,6.1216,5.9719,6.0051,5854734.0],["1997-12-05",6.0051,6.1881,6.0051,6.1465,5240134.0],["1997-12-08",6.1465,6.1715,6.0301,6.1133,5415225.0],["1997-12-09",6.1133,6.2297,6.0883,6.1548,7365890.0],["1997-12-10",6.1632,6.3461,6.1632,6.3461,9744555.0],["1997-12-11",6.3378,6.3877,6.1548,6.1548,11939909.0],["1997-12-12",6.1881,6.3045,6.1881,6.2463,10411765.0],["1997-12-15",6.3129,6.3129,6.2463,6.263,6057774.0],["1997-12-16",6.3295,6.4543,6.2962,6.4543,7205047.0],["1997-12-17",6.4543,6.5208,6.4044,6.5125,7436036.0],["1997-12-18",6.5042,6.5125,6.2713,6.3046,7398771.0],["1997-12-19",6.1964,6.2214,5.9885,6.1049,12613970.0],["1997-12-22",6.0883,6.2463,6.0883,6.1548,5174920.0],["1997-12-23",6.1964,6.263,6.1299,6.1632,4010659.0],["1997-12-24",6.2297,6.2297,6.1299,6.1632,3216035.0],["1997-12-26",6.1881,6.2546,6.1798,6.2214,1416897.0],["1997-12-29",6.3045,6.3045,6.2297,6.2546,3711442.0],["1997-12-30",6.2879,6.5208,6.2713,6.5208,4040252.0],["1997-12-31",6.5042,6.5042,6.4127,6.4626,3177400.0],["1998-01-02",6.4792,6.5042,6.4044,6.421,5322884.0],["1998-01-05",6.421,6.4543,6.3628,6.4543,7012693.0],["1998-01-06",6.421,6.421,6.2546,6.3461,7456312.0],["1998-01-07",6.3045,6.3378,6.1632,6.2713,9098718.0],["1998-01-08",6.1632,6.2047,5.9802,5.9968,9753050.0],["1998-01-09",5.9885,6.0218,5.7473,5.8221,11895246.0],["1998-01-12",5.6891,6.1049,5.6724,6.0218,11624800.0],["1998-01-13",6.055,6.2796,6.055,6.2713,7830060.0],["1998-01-14",6.3212,6.4543,6.3129,6.4543,8833752.0],["1998-01-15",6.421,6.4875,6.4127,6.4709,7931169.0],["1998-01-16",6.5291,6.5957,6.5125,6.5208,10552606.0],["1998-01-20",6.5374,6.5707,6.4709,6.4709,9100910.0],["1998-01-21",6.4376,6.5873,6.4127,6.5624,7171070.0],["1998-01-22",6.4792,6.5541,6.4709,6.4875,5089703.0],["1998-01-23",6.5291,6.5624,6.3794,6.3877,4896253.0],["1998-01-26",6.3877,6.4626,6.3545,6.421,4585528.0],["1998-01-27",6.5707,6.7121,6.5541,6.6372,16154978.0],["1998-01-28",6.702,6.7439,6.6684,6.702,10510408.0],["1998-01-29",6.6852,6.8865,6.6852,6.811,18585979.0],["1998-01-30",6.8027,6.8781,6.7523,6.8446,8088175.0],["1998-02-02",6.9117,7.0291,6.8949,6.962,9564806.0],["1998-02-03",6.9201,6.9956,6.8865,6.9117,9088854.0],["1998-02-04",6.8781,6.9201,6.8446,6.8865,8569608.0],["1998-02-05",6.9033,6.9075,6.6936,6.7188,8050910.0],["1998-02-06",6.7439,6.9369,6.7356,6.9033,8987745.0],["1998-02-09",6.9536,7.1298,6.9285,7.0627,10035552.0],["1998-02-10",7.0962,7.1717,7.0795,7.0795,8581938.0],["1998-02-11",7.0711,7.113,7.0207,7.113,3868174.0],["1998-02-12",7.1046,7.2388,7.0878,7.2137,4949959.0],["1998-02-13",7.1885,7.264,7.1214,7.1969,7979668.0],["1998-02-17",7.2975,7.3814,7.2221,7.373,10472321.0],["1998-02-18",7.3395,7.3647,7.2137,7.2975,10657277.0],["1998-02-19",7.3059,7.3227,7.264,7.2975,7252450.0],["1998-02-20",7.3059,7.4821,7.2975,7.415,7188606.0],["1998-02-23",7.4737,7.4821,7.373,7.4234,3874477.0],["1998-02-24",7.415,7.4569,7.2808,7.3311,6167378.0],["1998-02-25",7.3982,7.5156,7.3982,7.4569,6167104.0],["1998-02-26",7.4569,7.4821,7.4234,7.4485,3709798.0],["1998-02-27",7.6163,7.6331,7.4821,7.5911,6056130.0],["1998-03-02",7.566,7.6415,7.5408,7.6247,5645940.0],["1998-03-03",7.6498,7.9099,7.6498,7.9099,10608503.0],["1998-03-04",7.9099,8.0944,7.8008,7.8092,17157848.0],["1998-03-05",7.7337,7.7924,7.675,7.7673,7353011.0],["1998-03-06",7.8344,8.086,7.8344,8.0441,8414245.0],["1998-03-09",8.0525,8.1112,7.9602,7.9602,5772806.0],["1998-03-10",8.0189,8.0776,7.9937,8.0692,7882669.0],["1998-03-11",8.0441,8.0609,7.9183,7.9266,6392612.0],["1998-03-12",7.9183,7.9183,7.6666,7.7002,10617820.0],["1998-03-13",7.8763,8.0021,7.8512,7.956,17037011.0],["1998-03-16",8.0525,8.0776,8.0189,8.0776,8819503.0],["1998-03-17",8.0944,8.2202,8.0189,8.2202,4657866.0],["1998-03-18",8.1783,8.2538,8.1699,8.2538,4409067.0],["1998-03-19",8.2706,8.388,8.2034,8.3796,6234510.0],["1998-03-20",8.4467,8.5641,8.4215,8.539,8549879.0],["1998-03-23",8.3209,8.4719,8.3209,8.4635,7290537.0],["1998-03-24",8.4299,8.5641,8.4215,8.5222,6542221.0],["1998-03-25",8.5306,8.6145,8.4886,8.5138,8747987.0],["1998-03-26",8.4802,8.7403,8.4383,8.6564,8331221.0],["1998-03-27",8.7654,8.8158,8.6564,8.7319,8404655.0],["1998-03-30",8.6983,8.7487,8.5725,8.5893,5502908.0],["1998-03-31",8.6564,8.7571,8.648,8.6983,6417821.0],["1998-04-01",8.69,8.7319,8.5474,8.5641,7462067.0],["1998-04-02",8.4886,8.5054,8.3209,8.497,9861283.0],["1998-04-03",8.6228,8.8493,8.6061,8.7571,10858125.0],["1998-04-06",8.7738,8.7738,8.6061,8.7319,7103664.0],["1998-04-07",8.7319,8.8493,8.7235,8.7906,11499852.0],["1998-04-08",8.7656,9.2203,8.5888,8.993,14419032.0],["1998-04-09",9.094,9.5487,9.094,9.473,12885034.0],["1998-04-13",9.4982,9.8266,9.4603,9.7129,14114234.0],["1998-04-14",9.6498,9.9655,9.6245,9.9277,9650719.0],["1998-04-15",9.9655,10.2308,9.9403,10.0792,10776925.0],["1998-04-16",9.9908,10.1803,9.9655,10.0413,10616246.0],["1998-04-17",10.054,10.0792,9.7508,9.8645,22200385.0],["1998-04-20",9.8392,9.8519,9.4098,9.574,12962917.0],["1998-04-21",9.5235,9.8013,9.5235,9.6119,7249094.0],["1998-04-22",9.5487,9.814,9.5235,9.5866,5682524.0],["1998-04-23",9.5614,9.5614,9.2203,9.2582,7721849.0],["1998-04-24",9.2835,9.4477,9.1319,9.1824,8422429.0],["1998-04-27",9.094,9.1193,8.9677,9.0688,5885601.0],["1998-04-28",9.2835,9.4224,9.0309,9.0561,7944943.0],["1998-04-29",9.2311,9.3841,9.2311,9.3076,10119289.0],["1998-04-30",9.3841,9.4351,9.3331,9.3458,7909277.0],["1998-05-01",9.6901,9.6901,9.4861,9.5498,3185729.0],["1998-05-04",9.5753,9.6518,9.4478,9.5116,4778867.0],["1998-05-05",9.4351,9.4351,9.3076,9.3586,4720637.0],["1998-05-06",9.7411,9.7411,9.3076,9.3331,8630966.0],["1998-05-07",9.4861,9.6008,9.2821,9.3076,10447925.0],["1998-05-08",9.2821,9.4351,9.2566,9.3458,5179016.0],["1998-05-11",9.3841,9.5243,9.1546,9.1801,6939565.0],["1998-05-12",9.1801,9.3713,9.1801,9.3331,5487817.0],["1998-05-13",9.6646,10.0216,9.5498,9.8303,10509067.0],["1998-05-14",9.7793,9.9961,9.7666,9.9068,6129440.0],["1998-05-15",9.8813,9.8941,9.7156,9.7793,5304393.0],["1998-05-18",9.7283,9.9196,9.5116,9.5881,4644574.0],["1998-05-19",9.7156,9.7921,9.6008,9.7028,4914251.0],["1998-05-20",9.8941,10.0981,9.8431,10.0471,5183020.0],["1998-05-21",10.4041,10.6081,10.3148,10.4296,6919367.0],["1998-05-22",10.3786,10.4296,10.3148,10.4041,3402818.0],["1998-05-26",10.5188,10.8121,10.4806,10.6081,7851047.0],["1998-05-27",10.4041,10.6846,10.3276,10.6081,7888715.0],["1998-05-28",10.5316,10.7101,10.5188,10.6208,3573141.0],["1998-05-29",10.6208,10.8121,10.5826,10.5826,3808791.0],["1998-06-01",10.6973,10.9268,10.6846,10.7866,6573262.0],["1998-06-02",10.9141,11.6281,10.7738,11.6281,10525262.0],["1998-06-03",11.5771,11.5771,11.1308,11.3476,8629692.0],["1998-06-04",11.2201,11.3476,10.9778,11.2456,5509472.0],["1998-06-05",11.2838,11.4241,11.2073,11.2711,4470429.0],["1998-06-08",11.2073,11.4241,11.2073,11.3731,2785944.0],["1998-06-09",11.3858,11.3858,11.1436,11.2456,3698699.0],["1998-06-10",11.0416,11.2583,11.0033,11.1308,3415738.0],["1998-06-11",10.9141,11.0671,10.7356,10.7483,4316484.0],["1998-06-12",10.7483,10.8121,10.4487,10.6591,6890797.0],["1998-06-15",10.3531,10.8503,10.3531,10.5443,5453061.0],["1998-06-16",10.5698,10.6718,10.4678,10.6081,6790533.0],["1998-06-17",10.8121,11.2966,10.8121,11.0543,7290219.0],["1998-06-18",11.0416,11.1946,11.0288,11.1181,3014496.0],["1998-06-19",11.4241,11.4241,11.1308,11.2328,5663781.0],["1998-06-22",11.2456,11.4241,11.2201,11.3986,3944903.0],["1998-06-23",11.3986,11.6791,11.3348,11.6536,6828564.0],["1998-06-24",11.6791,11.8576,11.6663,11.7429,5672334.0],["1998-06-25",11.7556,11.9341,11.6918,11.8576,4353605.0],["1998-06-26",11.8576,12.0616,11.8576,11.9468,2972280.0],["1998-06-29",11.9851,12.0616,11.8576,11.8703,2427829.0],["1998-06-30",11.9086,12.0361,11.8831,12.0361,3258699.0],["1998-07-01",11.9851,12.0233,11.8321,11.9086,3319840.0],["1998-07-02",11.8831,11.8831,11.7173,11.8066,2643280.0],["1998-07-06",11.8321,12.2018,11.8193,12.1891,4296467.0],["1998-07-07",12.1508,12.2146,11.9341,11.9851,3713985.0],["1998-07-08",11.9851,12.1763,11.9851,12.1253,4197112.0],["1998-07-09",12.1126,12.1508,12.0361,12.0361,3027416.0],["1998-07-10",11.8831,11.9468,11.4496,11.8066,5697809.0],["1998-07-13",12.0361,12.2401,11.9086,12.1253,5753492.0],["1998-07-14",12.2401,12.4186,12.2146,12.3421,4898238.0],["1998-07-15",12.3421,12.3931,11.9596,12.1381,7119714.0],["1998-07-16",12.1381,12.2146,11.9723,12.1891,3440668.0],["1998-07-17",12.0361,12.2401,12.0106,12.0106,3953638.0],["1998-07-20",11.8576,11.8831,11.6153,11.7811,3229402.0],["1998-07-21",11.7811,12.1381,11.6408,11.9341,5358801.0],["1998-07-22",11.9341,12.3293,11.8321,12.2528,5426130.0],["1998-07-23",12.2656,12.3676,11.8703,11.9086,3389170.0],["1998-07-24",11.6281,11.9723,11.6281,11.7556,3823894.0],["1998-07-27",11.7173,12.0488,11.4368,12.0488,3827533.0],["1998-07-28",11.9851,12.2911,11.7938,12.0998,3985664.0],["1998-07-29",12.0449,12.0963,11.7624,11.8394,3702885.0],["1998-07-30",11.8908,12.5328,11.878,12.4815,8443174.0],["1998-07-31",12.3788,12.6227,11.6083,11.711,8757798.0],["1998-08-03",11.5955,11.711,11.3772,11.6597,5601730.0],["1998-08-04",11.7624,11.8009,11.0304,11.0304,7172303.0],["1998-08-05",11.069,11.146,10.4783,11.146,7321700.0],["1998-08-06",11.1332,11.146,10.7736,11.0048,4368345.0],["1998-08-07",10.8378,11.146,10.6837,10.7094,4473159.0],["1998-08-10",10.6452,10.9277,10.5553,10.6837,3100022.0],["1998-08-11",10.2728,10.4526,10.2728,10.4141,4332497.0],["1998-08-12",10.4783,10.8764,10.4783,10.6067,3600072.0],["1998-08-13",10.5553,10.8121,10.4783,10.4911,2851816.0],["1998-08-14",10.3499,10.4911,9.8748,10.0417,5471440.0],["1998-08-17",9.8619,10.0674,9.6693,9.8619,8189873.0],["1998-08-18",9.8748,10.3627,9.8491,10.3113,5162093.0],["1998-08-19",10.4783,10.6581,10.4012,10.4783,4176914.0],["1998-08-20",10.4911,10.504,10.0288,10.0417,4267534.0],["1998-08-21",9.8748,9.939,9.6051,9.8748,6514668.0],["1998-08-24",9.8748,10.2471,9.8619,10.2215,5591722.0],["1998-08-25",10.3627,10.5425,9.9518,10.0802,6036454.0],["1998-08-26",9.9261,10.2215,9.9004,9.939,3543844.0],["1998-08-27",9.8234,9.8362,8.9374,9.5537,11245495.0],["1998-08-28",9.9133,9.9133,9.6051,9.7977,6525404.0],["1998-08-31",9.9518,9.9518,8.9887,9.1685,7449260.0],["1998-09-01",9.0401,9.5794,8.6292,9.374,7894720.0],["1998-09-02",9.5024,9.5923,9.1428,9.1685,5071109.0],["1998-09-03",9.0658,9.1942,8.7319,8.7319,6453890.0],["1998-09-04",8.8732,8.963,8.3467,8.6035,6210962.0],["1998-09-08",9.2969,9.2969,8.8988,9.0401,5492367.0],["1998-09-09",9.13,9.4767,9.0658,9.4382,5093309.0],["1998-09-10",9.1942,9.2841,8.7704,8.886,6724296.0],["1998-09-11",8.7833,9.0658,8.6548,8.8988,5127519.0],["1998-09-14",9.2712,9.528,9.2199,9.5152,5721647.0],["1998-09-15",9.5152,9.8491,9.3611,9.7078,3401726.0],["1998-09-16",9.7849,9.8105,9.5152,9.6051,3376614.0],["1998-09-17",9.1942,9.3611,9.1942,9.2969,3909601.0],["1998-09-18",9.2969,9.2969,9.0658,9.2327,6742675.0],["1998-09-21",9.0401,9.528,8.9759,9.4253,3421925.0],["1998-09-22",9.5409,9.6821,9.2841,9.4125,3882306.0],["1998-09-23",9.6051,9.9903,9.5794,9.9775,6467174.0],["1998-09-24",9.9261,10.2086,9.5794,9.7849,4834731.0],["1998-09-25",9.6179,10.0032,9.6179,9.8876,4219676.0],["1998-09-28",9.939,10.1958,9.9133,10.1059,4539760.0],["1998-09-29",10.2215,10.2343,9.9903,10.093,3580420.0],["1998-09-30",10.0931,10.1059,9.4895,9.6565,4163812.0],["1998-10-01",9.5537,9.5537,8.9245,9.0658,5495460.0],["1998-10-02",9.0529,9.2327,8.8346,8.8603,7200145.0],["1998-10-05",8.6805,8.7447,8.0385,8.1669,10312176.0],["1998-10-06",8.6035,8.7319,8.2696,8.3467,8916111.0],["1998-10-07",8.398,8.8475,8.398,8.4622,6272831.0],["1998-10-08",8.2311,8.6292,7.9743,8.4494,7600112.0],["1998-10-09",8.8089,9.2455,8.5393,9.0915,6178935.0],["1998-10-12",9.374,9.6179,9.3226,9.3483,5678703.0],["1998-10-13",9.3483,9.5923,8.9887,9.0529,4271901.0],["1998-10-14",9.0401,9.8106,8.8475,9.4125,7260922.0],["1998-10-15",9.2969,10.0674,9.2969,10.016,5967123.0],["1998-10-16",10.2728,10.5296,10.2215,10.4398,11823974.0],["1998-10-19",10.4269,10.6837,10.3756,10.4012,7075860.0],["1998-10-20",10.4526,10.6581,10.4012,10.4012,8600941.0],["1998-10-21",10.4141,10.4783,10.2471,10.26,5572615.0],["1998-10-22",10.26,10.3756,10.2086,10.2728,4275177.0],["1998-10-23",10.1701,10.2985,10.1701,10.26,2492792.0],["1998-10-26",10.2471,10.6067,10.1829,10.3242,3749651.0],["1998-10-27",10.4783,10.6067,10.4012,10.4269,3667219.0],["1998-10-28",10.4057,10.6778,10.3409,10.5741,5517842.0],["1998-10-29",10.5871,10.7685,10.4834,10.6519,3662670.0],["1998-10-30",10.7815,11.248,10.7685,11.248,4354879.0],["1998-11-02",11.235,11.3905,11.1313,11.2868,6082856.0],["1998-11-03",11.2739,11.2998,10.9888,11.0406,2890758.0],["1998-11-04",11.1961,11.2609,11.1313,11.1961,5182292.0],["1998-11-05",11.0795,11.1832,10.924,11.1184,5256171.0],["1998-11-06",11.1443,11.3387,11.1443,11.1832,2902222.0],["1998-11-09",11.1313,11.1313,10.937,10.9888,2924422.0],["1998-11-10",11.0277,11.2091,10.9499,11.1832,3327119.0],["1998-11-11",11.1961,11.2739,11.0277,11.1702,3722901.0],["1998-11-12",10.937,10.9888,10.7037,10.7815,2834893.0],["1998-11-13",10.7944,11.1054,10.7944,11.0665,3594067.0],["1998-11-16",11.1961,11.3776,11.1961,11.3257,4328858.0],["1998-11-17",11.3905,11.4423,11.2739,11.3646,5369174.0],["1998-11-18",11.3646,11.4035,11.1573,11.3776,3379708.0],["1998-11-19",11.3776,11.4035,11.2091,11.2739,4007319.0],["1998-11-20",11.4035,11.546,11.3776,11.4812,6272831.0],["1998-11-23",11.546,11.5978,11.4035,11.559,4097939.0],["1998-11-24",11.559,11.6497,11.4294,11.4553,3715259.0],["1998-11-25",11.4294,11.5071,11.3387,11.3646,2303362.0],["1998-11-27",11.3257,11.4553,11.3128,11.4294,2137224.0],["1998-11-30",11.4294,11.6238,11.4164,11.4164,3855193.0],["1998-12-01",11.4553,12.1032,11.4553,12.0514,6857497.0],["1998-12-02",11.9996,11.9996,11.6497,11.7015,4798337.0],["1998-12-03",11.5071,11.6756,11.4294,11.4294,3983663.0],["1998-12-04",11.8181,11.9089,11.6626,11.6886,3822984.0],["1998-12-07",11.6886,11.8052,11.5719,11.7145,2407630.0],["1998-12-08",11.4553,11.6108,11.3257,11.3905,3328757.0],["1998-12-09",11.4035,11.4423,11.2091,11.3646,3015042.0],["1998-12-10",11.3646,11.5071,11.1961,11.2091,3557492.0],["1998-12-11",11.2091,11.4553,11.1054,11.3776,3248326.0],["1998-12-14",11.3646,11.3646,10.8592,10.8592,4921530.0],["1998-12-15",10.9888,11.3646,10.937,11.2739,3643199.0],["1998-12-16",11.2868,11.5978,11.2739,11.5331,3838270.0],["1998-12-17",11.6626,11.8441,11.6626,11.8181,5835560.0],["1998-12-18",11.8181,11.8181,11.7663,11.7922,5263632.0],["1998-12-21",11.6108,11.9088,11.4812,11.4812,5649224.0],["1998-12-22",11.4812,11.6886,11.4035,11.5849,4949917.0],["1998-12-23",11.6108,12.2199,11.6108,12.1032,6302128.0],["1998-12-24",12.0255,12.3235,12.0125,12.2069,3472512.0],["1998-12-28",12.2846,12.4142,12.2846,12.3494,4145069.0],["1998-12-29",12.3235,12.3365,12.1551,12.2846,2581592.0],["1998-12-30",12.2199,12.2587,12.0255,12.0514,2654926.0],["1998-12-31",12.0773,12.2328,12.0384,12.168,3092015.0],["1999-01-04",12.1421,12.3365,11.8959,11.9736,4982854.0],["1999-01-05",12.0255,12.3365,11.9607,12.3365,6160738.0],["1999-01-06",12.4401,12.8807,12.4401,12.803,8066862.0],["1999-01-07",12.6993,13.0751,12.6475,12.8159,7604115.0],["1999-01-08",13.0622,13.7878,13.0103,13.4768,13933539.0],["1999-01-11",13.5287,13.749,13.1658,13.3732,7189226.0],["1999-01-12",13.2177,13.2825,12.9844,13.0362,7574818.0],["1999-01-13",12.5697,12.8548,12.492,12.7252,8985805.0],["1999-01-14",12.6734,12.8807,12.492,12.5179,5443781.0],["1999-01-15",12.6216,12.8807,12.5697,12.8548,6085585.0],["1999-01-19",12.8548,13.2695,12.803,13.2565,5840655.0],["1999-01-20",13.3213,13.6453,13.2565,13.412,7217614.0],["1999-01-21",13.2695,13.3343,12.7641,12.8678,7141005.0],["1999-01-22",12.7771,12.7771,12.5438,12.6216,5574435.0],["1999-01-25",12.6734,12.6864,12.4661,12.6475,4501000.0],["1999-01-26",12.4661,12.9196,12.3624,12.8159,5305485.0],["1999-01-27",12.8076,12.8206,12.4812,12.5987,5336237.0],["1999-01-28",12.9251,13.0818,12.6379,13.0556,12463230.0],["1999-01-29",13.0295,13.0426,12.5856,12.8337,6254452.0],["1999-02-01",12.7293,12.899,12.677,12.6901,6457530.0],["1999-02-02",12.6901,12.7293,12.3245,12.3245,4306112.0],["1999-02-03",12.3245,12.6248,12.194,12.6118,7255463.0],["1999-02-04",12.5465,12.6118,12.0765,12.0765,5419215.0],["1999-02-05",12.0504,12.1679,11.8023,11.959,5533674.0],["1999-02-08",11.9981,12.2984,11.7762,12.2592,4123415.0],["1999-02-09",12.2984,12.2984,11.9067,12.0112,3724175.0],["1999-02-10",11.9981,12.3115,11.972,12.2854,3067631.0],["1999-02-11",12.2854,12.6118,12.1156,12.5595,3865383.0],["1999-02-12",12.4943,12.5204,11.9068,12.0895,3660304.0],["1999-02-16",12.2201,12.2593,11.8023,11.9981,5091489.0],["1999-02-17",12.1679,12.7162,12.0373,12.3506,5570067.0],["1999-02-18",12.6379,12.6901,12.4943,12.5465,4005135.0],["1999-02-19",12.5204,12.5334,12.2462,12.2854,2753735.0],["1999-02-22",12.429,12.6901,12.429,12.6248,4983036.0],["1999-02-23",12.5856,12.6901,12.3637,12.3767,4899148.0],["1999-02-24",12.4812,12.6901,12.2462,12.429,4103762.0],["1999-02-25",12.3767,12.4812,12.1287,12.442,3810792.0],["1999-02-26",12.3898,12.6248,12.194,12.3898,3525101.0],["1999-03-01",12.2723,12.3637,12.1287,12.194,3072726.0],["1999-03-02",12.207,12.3506,11.9198,11.9329,5974766.0],["1999-03-03",11.959,12.0504,11.6848,11.8676,4621828.0],["1999-03-04",12.1156,12.194,11.9981,12.194,4422754.0],["1999-03-05",12.3768,12.664,12.3506,12.5595,6907721.0],["1999-03-08",12.5204,12.5465,12.3245,12.5465,2747912.0],["1999-03-09",12.5987,12.664,12.0242,12.0634,7615579.0],["1999-03-10",11.9329,12.0373,11.8023,11.8806,6611839.0],["1999-03-11",11.8937,12.1156,11.8023,12.1026,9303523.0],["1999-03-12",12.194,12.2462,11.959,12.1026,4805070.0],["1999-03-15",12.0765,12.2723,11.9981,12.2201,4394366.0],["1999-03-16",12.2201,12.2593,12.0243,12.1026,2989749.0],["1999-03-17",12.0242,12.1026,11.8806,11.9851,2804868.0],["1999-03-18",11.8154,12.207,11.8154,12.1809,3973108.0],["1999-03-19",12.2723,12.429,12.194,12.2331,5815179.0],["1999-03-22",12.2331,12.5334,12.207,12.3767,3625730.0],["1999-03-23",12.3245,12.3245,11.8284,11.8806,6021350.0],["1999-03-24",11.8284,11.8545,11.5412,11.737,5094765.0],["1999-03-25",11.737,12.194,11.737,12.194,4714450.0],["1999-03-26",12.0112,12.1418,11.8545,11.8937,3372065.0],["1999-03-29",11.8806,12.1026,11.8676,11.9329,3616813.0],["1999-03-30",11.8284,11.9981,11.7631,11.8284,4290462.0],["1999-03-31",11.9329,12.0373,11.8415,11.8415,3792413.0],["1999-04-01",11.9068,11.9329,11.6979,11.8023,3482338.0],["1999-04-05",11.8545,12.1809,11.8415,12.1809,5805717.0],["1999-04-06",12.2331,12.4029,12.1287,12.1679,7241815.0],["1999-04-07",12.2854,12.7423,12.2593,12.6901,8956872.0],["1999-04-08",12.677,12.8337,12.5595,12.7162,4949371.0],["1999-04-09",12.7293,12.7684,12.4812,12.6509,4949917.0],["1999-04-12",12.6379,13.0426,12.5987,12.8468,6363270.0],["1999-04-13",12.9773,13.3037,12.9643,13.1993,7151195.0],["1999-04-14",13.2123,13.4212,13.0295,13.1079,7787176.0],["1999-04-15",13.1601,13.4081,12.8206,13.1209,11069713.0],["1999-04-16",13.2645,13.5779,13.1601,13.5518,9471480.0],["1999-04-19",13.9957,14.1784,13.5779,13.5779,11694048.0],["1999-04-20",13.5779,13.6562,13.0818,13.3429,8662264.0],["1999-04-21",13.3429,13.4081,13.0426,13.369,4449685.0],["1999-04-22",13.4212,13.5518,13.2515,13.369,3794051.0],["1999-04-23",13.2123,13.4604,13.1601,13.3168,4002769.0],["1999-04-26",13.2645,13.4081,13.1862,13.4081,4256616.0],["1999-04-27",13.4081,13.4538,13.134,13.382,4083564.0],["1999-04-28",13.4082,13.604,13.382,13.3951,4517923.0],["1999-04-29",13.4656,13.8338,13.3998,13.8075,6594552.0],["1999-04-30",13.8206,13.8864,13.15,13.4524,4465334.0],["1999-05-03",13.4524,14.0968,13.2552,14.031,6371458.0],["1999-05-04",14.0179,14.202,13.3604,13.4919,7519864.0],["1999-05-05",13.6365,13.676,13.3472,13.5445,3629005.0],["1999-05-06",13.505,13.6102,13.1105,13.15,3498716.0],["1999-05-07",13.1763,13.6497,13.1763,13.6497,6131077.0],["1999-05-10",13.6497,13.8075,13.3867,13.4787,3096928.0],["1999-05-11",13.4524,13.8601,13.3998,13.4787,3331668.0],["1999-05-12",13.3735,13.6628,13.2026,13.5708,3625002.0],["1999-05-13",13.7023,13.8206,13.3209,13.3604,4295557.0],["1999-05-14",13.1631,13.2815,12.7818,12.7818,6407306.0],["1999-05-17",12.624,12.6371,12.098,12.1111,13696797.0],["1999-05-18",12.4004,12.5714,12.1243,12.2689,8529245.0],["1999-05-19",12.4136,12.4267,11.835,12.1374,7163933.0],["1999-05-20",12.1374,12.2558,11.9796,12.19,3794961.0],["1999-05-21",12.2426,12.4267,12.1769,12.2558,3768212.0],["1999-05-24",12.3347,12.3873,11.7561,11.8087,4909156.0],["1999-05-25",11.9402,12.1374,11.8613,11.927,8504497.0],["1999-05-26",12.0454,12.1637,11.8218,12.1243,5418669.0],["1999-05-27",12.0454,12.0585,11.7692,11.7955,5007420.0],["1999-05-28",11.9139,12.2821,11.8744,12.0191,4989223.0],["1999-06-01",12.1243,12.19,11.7824,12.098,6023898.0],["1999-06-02",12.098,12.1769,11.8087,11.8876,4790149.0],["1999-06-03",11.9928,11.9928,11.8087,11.9139,3839907.0],["1999-06-04",11.9796,12.0322,11.6114,11.8481,4420570.0],["1999-06-07",11.9796,12.0454,11.9402,11.9928,3883216.0],["1999-06-08",11.9928,11.9928,11.7692,11.7824,4738106.0],["1999-06-09",11.9402,11.9928,11.5325,11.6246,5013243.0],["1999-06-10",11.6772,11.7035,11.5457,11.572,5121696.0],["1999-06-11",11.5588,11.7035,11.4142,11.4405,4737196.0],["1999-06-14",11.4405,11.5457,11.2564,11.2564,5003962.0],["1999-06-15",11.2169,11.3221,11.0723,11.138,4315756.0],["1999-06-16",11.2301,11.572,11.1512,11.5325,6513940.0],["1999-06-17",11.5851,11.6903,11.4931,11.4931,5182292.0],["1999-06-18",11.4931,11.5983,11.3353,11.5851,6335610.0],["1999-06-21",11.6772,11.7298,11.5194,11.5588,3840271.0],["1999-06-22",11.5325,11.6509,11.4668,11.5325,2996481.0],["1999-06-23",11.2038,11.3879,11.0854,11.1249,6239349.0],["1999-06-24",11.1512,11.4405,11.0986,11.3353,7653975.0],["1999-06-25",11.3616,11.4142,11.1906,11.2432,4224589.0],["1999-06-28",11.309,11.3747,11.1775,11.1775,4175458.0],["1999-06-29",11.2564,11.4273,11.2169,11.2695,4748842.0],["1999-06-30",11.2564,12.0585,11.2301,11.8744,10488868.0],["1999-07-01",12.098,12.3347,11.8876,12.3215,8766351.0],["1999-07-02",12.3215,12.3215,12.0717,12.0848,4810893.0],["1999-07-06",12.098,12.3084,12.0848,12.1374,3929982.0],["1999-07-07",12.1111,12.2558,12.0059,12.098,3601164.0],["1999-07-08",12.0848,12.0848,11.8087,11.8876,4728643.0],["1999-07-09",11.927,11.9665,11.7692,11.7824,3015042.0],["1999-07-12",11.7561,11.8218,11.6509,11.7298,3552760.0],["1999-07-13",11.6772,11.6903,11.1906,11.2564,10023938.0],["1999-07-14",11.3616,11.4405,11.0986,11.138,11667844.0],["1999-07-15",11.2564,11.5194,11.2038,11.2564,9800298.0],["1999-07-16",11.3747,11.4273,11.3484,11.3747,8834589.0],["1999-07-19",11.4668,11.5588,11.2958,11.3484,6013344.0],["1999-07-20",11.2564,11.3879,11.1643,11.1906,6114336.0],["1999-07-21",11.3616,11.4536,11.309,11.4405,4891141.0],["1999-07-22",11.5457,11.5457,11.2695,11.3484,4923714.0],["1999-07-23",11.3616,11.4273,11.1512,11.2432,4073919.0],["1999-07-26",11.1512,11.2695,11.1249,11.1643,3947087.0],["1999-07-27",11.3353,11.3879,11.2169,11.2301,5280373.0],["1999-07-28",11.2169,11.3747,11.1643,11.2169,3618451.0],["1999-07-29",11.0625,11.1421,10.9299,11.036,7979335.0],["1999-07-30",10.9829,10.9829,10.2269,10.2932,12216663.0],["1999-08-02",10.532,10.6911,10.3993,10.4789,9667097.0],["1999-08-03",10.6911,10.6911,10.5717,10.6248,9385227.0],["1999-08-04",10.6779,10.7442,10.3993,10.4258,4901150.0],["1999-08-05",10.5717,10.5717,10.333,10.3728,3463596.0],["1999-08-06",10.4922,10.4922,10.2003,10.2136,4128874.0],["1999-08-09",10.2269,10.2667,10.134,10.1871,3481247.0],["1999-08-10",10.2136,10.2401,9.8157,9.8422,5422309.0],["1999-08-11",9.882,10.1738,9.8687,10.1473,4864938.0],["1999-08-12",10.2003,10.3463,10.0146,10.0279,3754564.0],["1999-08-13",10.3065,10.4524,10.2534,10.3197,5344790.0],["1999-08-16",10.2534,10.333,10.134,10.3197,4406194.0],["1999-08-17",10.5983,10.5983,10.386,10.4524,5444145.0],["1999-08-18",10.5054,10.8238,10.5054,10.7972,7550071.0],["1999-08-19",10.7309,10.7574,10.6646,10.6911,3977476.0],["1999-08-20",10.7309,10.9829,10.6513,10.9697,5177378.0],["1999-08-23",10.8901,11.0625,10.8768,10.9829,3069451.0],["1999-08-24",10.9564,10.9697,10.7707,10.8503,3211933.0],["1999-08-25",11.0891,11.0891,10.7972,11.036,4030793.0],["1999-08-26",11.036,11.1023,10.9299,10.9564,4461877.0],["1999-08-27",10.9564,11.0227,10.8503,10.9564,2867284.0],["1999-08-30",10.9034,10.9166,10.6911,10.7707,4720455.0],["1999-08-31",10.8238,11.0758,10.5718,11.0625,9122100.0],["1999-09-01",11.0625,11.0891,10.9564,11.0095,4839826.0],["1999-09-02",11.0493,11.0493,10.7177,10.8105,5664509.0],["1999-09-03",11.0227,11.3676,10.9962,11.1355,5986048.0],["1999-09-07",11.1686,11.1819,10.7972,10.837,4463515.0],["1999-09-08",10.8901,10.8901,10.6381,10.6978,4988313.0],["1999-09-09",10.7177,10.7707,10.5585,10.5983,3671586.0],["1999-09-10",10.6911,11.0095,10.6779,10.7707,3844093.0],["1999-09-13",10.7707,11.036,10.7177,10.9962,2825795.0],["1999-09-14",10.9829,11.1156,10.7972,10.8636,4065367.0],["1999-09-15",10.8503,10.9697,10.5585,10.5585,6549970.0],["1999-09-16",10.5983,10.6115,10.4126,10.5983,4092662.0],["1999-09-17",10.6115,10.6646,10.5585,10.5983,4591075.0],["1999-09-20",10.6248,10.6513,10.5187,10.5983,1786752.0],["1999-09-21",10.5452,10.5585,10.3065,10.3728,4794334.0],["1999-09-22",10.5717,10.5983,10.4391,10.5717,4941547.0],["1999-09-23",10.6115,10.6248,10.3993,10.4391,4691340.0],["1999-09-24",10.4922,10.5718,10.4126,10.5452,3682322.0],["1999-09-27",10.585,10.8503,10.5717,10.6646,5075476.0],["1999-09-28",10.6381,10.7575,10.3463,10.5983,4810165.0],["1999-09-29",10.5983,10.6779,10.4789,10.532,3554034.0],["1999-09-30",10.5983,10.7309,10.5585,10.6646,3082189.0],["1999-10-01",10.8503,10.8503,10.5983,10.7442,3385349.0],["1999-10-04",10.7972,10.8901,10.6911,10.8901,3145696.0],["1999-10-05",11.036,11.3146,10.8238,10.9962,6237347.0],["1999-10-06",11.036,11.3278,11.0095,11.2482,4060999.0],["1999-10-07",11.2482,11.2748,10.8768,10.9034,5525667.0],["1999-10-08",10.9564,11.0625,10.8503,11.0625,3649386.0],["1999-10-11",11.1952,11.3941,11.1554,11.2482,4124325.0],["1999-10-12",11.2615,11.4207,11.1952,11.235,3724721.0],["1999-10-13",11.1554,11.3013,11.1554,11.1952,3987120.0],["1999-10-14",11.2084,11.4605,11.1156,11.2615,5780241.0],["1999-10-15",11.1421,11.1421,10.532,10.7309,4936634.0],["1999-10-18",10.7442,11.0625,10.7442,11.0493,4443680.0],["1999-10-19",11.3013,11.3676,11.1952,11.2084,4933540.0],["1999-10-20",11.2482,11.3809,11.235,11.2748,3683050.0],["1999-10-21",11.288,11.3013,11.0891,11.2748,2556481.0],["1999-10-22",11.3146,11.4737,11.2748,11.4339,3059443.0],["1999-10-25",11.3676,11.5666,11.2748,11.4737,2920419.0],["1999-10-26",11.487,11.6594,11.4074,11.4605,3396267.0],["1999-10-27",11.3544,11.5003,11.036,11.3544,5461796.0],["1999-10-28",11.3811,11.7426,11.3811,11.6891,6190945.0],["1999-10-29",11.8364,12.2113,11.7426,11.756,6750863.0],["1999-11-01",11.7828,11.9703,11.6623,11.7025,3735821.0],["1999-11-02",11.7828,12.0238,11.6489,11.6489,3317293.0],["1999-11-03",11.6623,11.7159,11.3811,11.515,4459875.0],["1999-11-04",11.5686,11.6088,11.3677,11.3677,3468509.0],["1999-11-05",11.4882,11.6355,11.3811,11.5016,3557674.0],["1999-11-08",11.4213,11.582,11.3811,11.4882,2303544.0],["1999-11-09",11.6623,11.6757,11.4749,11.582,2401989.0],["1999-11-10",11.5284,11.6088,11.4213,11.515,3189005.0],["1999-11-11",11.5552,11.582,11.341,11.4079,4325946.0],["1999-11-12",11.515,11.515,11.4213,11.4347,4113588.0],["1999-11-15",11.4347,11.7828,11.4213,11.7025,3921065.0],["1999-11-16",11.7293,11.8632,11.6489,11.7025,3540750.0],["1999-11-17",11.5686,11.5954,11.2606,11.274,7433247.0],["1999-11-18",11.3142,11.3811,10.7652,10.8723,10899390.0],["1999-11-19",10.8322,10.8991,10.725,10.8054,7246911.0],["1999-11-22",10.8455,11.0062,10.7652,10.8589,5912533.0],["1999-11-23",10.9259,10.9393,10.8188,10.8188,4887684.0],["1999-11-24",10.8188,11.1133,10.7384,11.0464,4631654.0],["1999-11-26",11.033,11.0464,10.8455,10.8455,1485048.0],["1999-11-29",10.8054,11.0464,10.7786,10.9928,5035261.0],["1999-11-30",10.9259,11.0732,10.792,10.8188,4885500.0],["1999-12-01",10.8188,10.9125,10.7518,10.8455,3764026.0],["1999-12-02",11.0196,11.1401,10.7384,10.8188,6674982.0],["1999-12-03",10.8991,11.341,10.8991,11.2071,6885702.0],["1999-12-06",11.2338,11.4615,11.2071,11.2205,4107401.0],["1999-12-07",11.033,11.0732,10.7384,10.7384,5913443.0],["1999-12-08",10.7652,10.8723,10.725,10.8087,4114134.0],["1999-12-09",10.8322,10.8723,10.725,10.7786,4014597.0],["1999-12-10",10.725,10.7518,10.4037,10.484,6787985.0],["1999-12-13",10.4974,10.6045,10.4037,10.4706,3906144.0],["1999-12-14",10.484,10.6045,10.3903,10.3903,4505731.0],["1999-12-15",10.6447,10.8054,10.4439,10.5911,8511412.0],["1999-12-16",10.725,10.8054,10.6179,10.6447,6368729.0],["1999-12-17",10.6313,10.8054,10.5242,10.725,9760265.0],["1999-12-20",10.6715,10.9125,10.6715,10.8188,5643947.0],["1999-12-21",10.8188,10.8857,10.8188,10.8723,3634646.0],["1999-12-22",10.9125,11.0464,10.8188,10.9259,4924988.0],["1999-12-23",11.0062,11.3544,10.9661,11.3142,4458783.0],["1999-12-27",11.3543,11.4749,11.2071,11.2205,3976748.0],["1999-12-28",11.2338,11.341,11.2338,11.2874,3410461.0],["1999-12-29",11.4615,11.515,11.3276,11.3276,2456762.0],["1999-12-30",11.3543,11.5552,11.3142,11.4749,3357508.0],["1999-12-31",11.4615,11.4882,11.4079,11.4213,1206272.0],["2000-01-03",11.3008,11.3945,11.1669,11.2205,4056814.0],["2000-01-04",11.0999,11.1937,10.7786,10.8455,7322428.0],["2000-01-05",10.9259,11.033,10.8723,10.8857,5038354.0],["2000-01-06",10.9259,11.0999,10.792,10.8991,4545037.0],["2000-01-07",11.2472,11.7828,11.1669,11.7025,9266037.0],["2000-01-10",11.7293,11.823,11.3543,11.4882,4956104.0],["2000-01-11",11.2472,11.4615,11.0866,11.1803,4231140.0],["2000-01-12",11.2338,11.6757,11.2338,11.5016,4919347.0],["2000-01-13",11.6489,11.6489,11.3276,11.3677,3928708.0],["2000-01-14",11.2606,11.341,10.9527,11.0866,7472916.0],["2000-01-18",11.515,11.7828,11.3811,11.6221,7774802.0],["2000-01-19",11.6757,11.756,11.3142,11.4481,4516104.0],["2000-01-20",11.4615,11.5016,11.033,11.187,6817464.0],["2000-01-21",11.1267,11.1401,10.7786,10.8054,9005094.0],["2000-01-24",11.1,11.1267,10.792,10.9527,7922197.0],["2000-01-25",10.9661,10.9794,10.5242,10.7384,6527588.0],["2000-01-26",10.5242,10.551,10.1359,10.2832,14526939.0],["2000-01-27",10.5644,10.7117,10.4305,10.6983,10779836.0],["2000-01-28",10.6306,10.7929,10.563,10.6036,6029357.0],["2000-01-31",10.7794,10.8606,10.6306,10.7659,4956468.0],["2000-02-01",10.7388,10.82,10.4954,10.7794,7414686.0],["2000-02-02",10.8065,10.9417,10.3737,10.5224,9993913.0],["2000-02-03",10.3601,10.5765,10.3466,10.5495,6290118.0],["2000-02-04",10.5765,10.6036,10.3872,10.4007,4310479.0],["2000-02-07",10.4954,10.4954,10.2114,10.3737,3732910.0],["2000-02-08",10.4683,10.5765,10.3872,10.4142,5246709.0],["2000-02-09",10.306,10.3331,10.1978,10.2114,4513374.0],["2000-02-10",10.1843,10.2249,9.9679,10.1708,5804079.0],["2000-02-11",10.2114,10.2114,9.7786,9.9814,5298570.0],["2000-02-14",9.9544,10.1978,9.738,10.1843,5710365.0],["2000-02-15",10.1437,10.1437,9.8327,10.0355,4605086.0],["2000-02-16",9.8868,10.0491,9.7921,10.022,5907802.0],["2000-02-17",9.9138,10.0896,9.7921,9.9273,6101416.0],["2000-02-18",9.7786,9.8327,9.3863,9.3863,9104995.0],["2000-02-22",9.6027,9.7109,9.4134,9.5351,7342808.0],["2000-02-23",9.5622,9.5757,9.3052,9.3052,3802058.0],["2000-02-24",9.3052,9.3593,8.913,9.197,8694291.0],["2000-02-25",9.1699,9.5757,9.1429,9.2917,8183686.0],["2000-02-28",9.5757,9.5757,9.2105,9.2376,9181968.0],["2000-02-29",9.3593,9.3728,8.913,9.0076,7659252.0],["2000-03-01",9.0617,9.1294,8.8859,9.0009,9631431.0],["2000-03-02",8.9806,9.0482,8.8994,8.9535,5370447.0],["2000-03-03",8.9535,9.3458,8.94,9.2376,8321801.0],["2000-03-06",9.2781,9.4404,8.9806,9.0753,7033279.0],["2000-03-07",9.0888,9.1835,8.7912,8.8994,6905355.0],["2000-03-08",8.8994,9.224,8.7101,9.2105,7834488.0],["2000-03-09",9.1023,9.1294,8.8318,9.0076,5908893.0],["2000-03-10",8.8318,9.0482,8.7912,8.8859,6017893.0],["2000-03-13",8.7777,9.224,8.7642,9.2105,5938190.0],["2000-03-14",9.0753,9.0753,8.7101,8.8724,9783375.0],["2000-03-15",8.8724,9.5351,8.8453,9.5351,14963665.0],["2000-03-16",9.5216,9.6027,9.2511,9.481,14633755.0],["2000-03-17",9.6163,9.9544,9.5757,9.6568,12064355.0],["2000-03-20",9.5351,9.5757,9.3322,9.4675,7709475.0],["2000-03-21",9.3187,9.9409,9.2511,9.9138,9053316.0],["2000-03-22",9.6839,9.7921,9.3593,9.5216,9256575.0],["2000-03-23",9.481,9.7921,9.454,9.6298,12420650.0],["2000-03-24",9.5216,9.7921,9.5216,9.6568,6384742.0],["2000-03-27",9.5622,9.7515,9.5081,9.5622,5726197.0],["2000-03-28",9.4945,9.6839,9.454,9.6298,5174649.0],["2000-03-29",9.6704,9.9003,9.6704,9.6974,6008430.0],["2000-03-30",9.9003,10.0896,9.7786,10.0896,9839603.0],["2000-03-31",10.0761,10.1032,9.8868,9.9409,5097494.0],["2000-04-03",10.1167,10.3872,10.1167,10.1708,9295698.0],["2000-04-04",10.5495,10.7794,10.1032,10.6171,13769585.0],["2000-04-05",10.536,10.7388,10.3872,10.6712,7871792.0],["2000-04-06",10.7929,10.8876,10.7388,10.8065,8162032.0],["2000-04-07",10.8606,10.9011,10.4142,10.4683,4480074.0],["2000-04-10",10.7659,11.2528,10.7118,11.0499,10174426.0],["2000-04-11",10.9688,11.4286,10.9552,11.2393,8232818.0],["2000-04-12",11.4557,11.8344,11.4286,11.6044,10217552.0],["2000-04-13",11.6315,11.8885,11.361,11.7803,10207726.0],["2000-04-14",11.902,12.1184,10.8741,11.3069,19022299.0],["2000-04-17",11.6585,12.3889,11.2528,12.3483,21496165.0],["2000-04-18",12.1184,12.1454,11.7667,11.9831,9557551.0],["2000-04-19",11.8885,11.9967,11.7397,11.902,6462807.0],["2000-04-20",11.902,11.929,11.8479,11.929,7322610.0],["2000-04-24",11.8344,12.0372,11.7667,11.9696,5555510.0],["2000-04-25",11.9831,11.9967,11.8344,11.902,5792069.0],["2000-04-26",11.9155,12.0102,11.7126,11.902,7072220.0],["2000-04-27",11.8614,11.929,11.5774,11.929,8152206.0],["2000-04-28",12.0109,12.0109,11.7925,11.9563,5705452.0],["2000-05-01",11.9973,11.9973,11.6834,11.8062,4926807.0],["2000-05-02",11.6834,11.7789,11.5469,11.6288,4502638.0],["2000-05-03",11.5742,11.6561,11.3967,11.5878,6087587.0],["2000-05-04",11.5196,11.6288,11.4377,11.4923,5935461.0],["2000-05-05",11.465,11.7925,11.4513,11.5469,5449240.0],["2000-05-08",11.5196,11.7652,11.4923,11.697,4818536.0],["2000-05-09",11.697,11.7925,11.5605,11.5878,7591742.0],["2000-05-10",11.6288,11.7243,11.2602,11.4104,6593824.0],["2000-05-11",11.5059,11.7107,11.465,11.5605,3235589.0],["2000-05-12",11.6151,11.7243,11.6015,11.6561,4218221.0],["2000-05-15",11.6424,11.6424,11.3012,11.4377,6528861.0],["2000-05-16",11.5605,11.738,11.4923,11.6151,5474716.0],["2000-05-17",11.5332,11.5332,11.3558,11.4377,5035079.0],["2000-05-18",11.6151,11.7516,11.5332,11.7107,7018904.0],["2000-05-19",11.5605,11.929,11.5605,11.6697,6338886.0],["2000-05-22",11.5469,11.5605,11.1238,11.192,7593743.0],["2000-05-23",11.192,11.2193,11.0146,11.2193,5570977.0],["2000-05-24",11.2466,11.5469,11.2329,11.3421,5379728.0],["2000-05-25",11.3148,11.3148,10.919,11.0692,5056369.0],["2000-05-26",11.0965,11.1374,10.4277,10.5232,9211628.0],["2000-05-30",10.687,10.7552,10.4823,10.7143,5530034.0],["2000-05-31",10.7416,10.919,10.5642,10.6051,3983481.0],["2000-06-01",10.5642,10.8644,10.4004,10.8098,8471561.0],["2000-06-02",10.8644,11.0692,10.4277,10.5642,7964232.0],["2000-06-05",10.6461,11.2602,10.6324,11.1101,6330333.0],["2000-06-06",11.1101,11.1101,10.8781,10.919,6345255.0],["2000-06-07",10.919,10.919,10.7006,10.7962,4218039.0],["2000-06-08",10.7689,10.8917,10.5778,10.7006,5303119.0],["2000-06-09",10.7962,10.8917,10.687,10.8917,3933803.0],["2000-06-12",10.8508,11.0555,10.8371,10.9463,3478153.0],["2000-06-13",10.8371,11.0146,10.7825,10.9054,3126043.0],["2000-06-14",10.8098,10.8508,10.4686,10.5369,7359185.0],["2000-06-15",10.4823,10.5096,9.9909,10.0455,8426979.0],["2000-06-16",10.0455,10.141,9.8135,9.8271,8321255.0],["2000-06-19",9.8408,9.9909,9.7179,9.7452,6038637.0],["2000-06-20",9.4995,9.5814,9.2948,9.3904,8849874.0],["2000-06-21",9.2812,9.5951,9.2812,9.5405,7018358.0],["2000-06-22",9.6497,9.6633,9.5132,9.5405,4550678.0],["2000-06-23",9.5541,9.7043,9.5405,9.7043,2407084.0],["2000-06-26",9.7043,9.7998,9.2948,9.3631,4853838.0],["2000-06-27",9.404,9.677,9.2948,9.3631,6964859.0],["2000-06-28",9.3631,9.6087,9.3631,9.6087,4877858.0],["2000-06-29",9.5472,10.0018,9.5472,9.8313,6422096.0],["2000-06-30",9.7035,9.9024,9.675,9.7745,6842007.0],["2000-07-03",9.8029,10.0586,9.8029,9.9876,2500415.0],["2000-07-05",9.9166,10.3428,9.9024,10.1865,7018573.0],["2000-07-06",10.286,10.7264,10.2575,10.5275,8740351.0],["2000-07-07",10.5133,10.5701,10.3854,10.5133,5288929.0],["2000-07-10",10.6553,10.7122,10.5133,10.6269,4043004.0],["2000-07-11",10.6269,10.8969,10.6269,10.8684,4405925.0],["2000-07-12",10.84,10.9963,10.6838,10.9821,4678466.0],["2000-07-13",10.9395,10.9821,10.8116,10.9537,4340369.0],["2000-07-14",10.9537,10.9679,10.7406,10.7974,4141601.0],["2000-07-17",10.7974,10.7974,10.3996,10.5346,4898736.0],["2000-07-18",10.5985,10.7974,10.428,10.6696,5234735.0],["2000-07-19",10.6411,11.0531,10.6411,10.7832,6520343.0],["2000-07-20",10.8116,10.9111,10.7406,10.769,4307154.0],["2000-07-21",10.7974,10.8684,10.7406,10.769,4898736.0],["2000-07-24",10.769,10.8695,10.6254,10.7546,8316068.0],["2000-07-25",10.769,10.9987,10.769,10.8695,5017437.0],["2000-07-26",10.8695,10.8695,10.5823,10.7403,10221929.0],["2000-07-27",10.7546,10.8408,10.6541,10.7977,6202700.0],["2000-07-28",10.6972,10.7259,10.5536,10.5967,3790218.0],["2000-07-31",10.5823,10.7403,10.568,10.6972,5417070.0],["2000-08-01",10.7116,10.769,10.6972,10.769,6289759.0],["2000-08-02",10.7977,10.7977,10.5249,10.6972,3847209.0],["2000-08-03",10.643,11.8479,10.643,11.7475,4573200.0],["2000-08-04",11.7475,12.0487,11.4965,11.6973,3573300.0],["2000-08-07",11.5467,11.7224,11.3459,11.7224,2227500.0],["2000-08-08",11.7224,11.873,11.6471,11.8479,2360400.0],["2000-08-09",11.9734,11.9985,11.7475,11.8479,11234400.0],["2000-08-10",11.8479,11.8479,11.5216,11.8479,8441500.0],["2000-08-11",11.8228,11.8479,11.5718,11.6973,5898500.0],["2000-08-14",11.7475,11.8228,11.622,11.6471,7885100.0],["2000-08-15",11.6722,11.6722,11.3459,11.4212,12569900.0],["2000-08-16",11.4463,11.5969,11.0948,11.371,8555500.0],["2000-08-17",11.1952,11.2204,10.8187,10.8689,8040300.0],["2000-08-18",10.9693,11.1701,10.9693,11.145,6111000.0],["2000-08-21",11.145,11.1953,10.6179,10.9442,7563500.0],["2000-08-22",11.2455,11.371,11.0446,11.2455,8843100.0],["2000-08-23",11.0446,11.0446,10.8438,10.9944,4598600.0],["2000-08-24",11.0195,11.3459,10.9693,11.145,4731000.0],["2000-08-25",11.2455,11.2706,10.9944,11.0948,4074800.0],["2000-08-28",10.9944,11.0446,10.392,10.5175,10308700.0],["2000-08-29",10.6681,10.6681,10.0908,10.141,11265600.0],["2000-08-30",10.0406,10.5677,10.0406,10.392,11231400.0],["2000-08-31",10.2665,10.2916,9.5637,9.7143,28452400.0],["2000-09-01",9.8147,10.0908,9.5888,10.0406,20010900.0],["2000-09-05",10.392,10.643,10.2665,10.5928,17976000.0],["2000-09-06",10.7685,10.894,10.392,10.4673,12544000.0],["2000-09-07",10.5426,10.8187,10.3669,10.392,12621700.0],["2000-09-08",10.6179,10.6179,10.3418,10.4422,8575700.0],["2000-09-11",10.5677,10.5928,10.2916,10.4422,5650300.0],["2000-09-12",10.2414,10.4171,10.0406,10.0657,8677000.0],["2000-09-13",10.1159,10.4171,9.9402,10.1661,10921100.0],["2000-09-14",10.1159,10.643,10.0657,10.392,10230300.0],["2000-09-15",10.4673,10.6179,10.3418,10.392,11398600.0],["2000-09-18",10.4422,10.5426,10.2916,10.4422,8035000.0],["2000-09-19",10.392,10.4422,10.0908,10.3418,4706200.0],["2000-09-20",10.3167,10.3418,10.0406,10.0657,6776900.0],["2000-09-21",10.0406,10.1222,9.89,9.9653,6660200.0],["2000-09-22",9.9904,10.2916,9.7645,10.2916,7491400.0],["2000-09-25",10.2414,10.3669,10.1661,10.2163,5361600.0],["2000-09-26",10.1159,10.2916,9.7645,9.7896,7430100.0],["2000-09-27",9.7896,10.0908,9.7896,9.9402,5421300.0],["2000-09-28",9.8398,10.2916,9.8398,10.0657,5791400.0],["2000-09-29",10.1159,10.4924,10.0908,10.2414,7461300.0],["2000-10-02",10.2163,10.6179,10.1912,10.4673,5431300.0],["2000-10-03",10.5928,10.8187,10.2916,10.2916,5923400.0],["2000-10-04",10.3669,10.7183,10.3669,10.5928,5076600.0],["2000-10-05",10.5175,10.643,10.392,10.4171,5224300.0],["2000-10-06",10.3167,10.3669,10.1661,10.1661,4796000.0],["2000-10-09",10.1912,10.4924,10.1661,10.392,4699600.0],["2000-10-10",10.392,10.392,10.0908,10.0908,4375500.0],["2000-10-11",10.1159,10.1159,9.6892,9.6892,5781400.0],["2000-10-12",9.6641,9.8398,9.3879,9.3879,6510600.0],["2000-10-13",9.639,10.2163,9.6139,10.1912,5945700.0],["2000-10-16",10.0657,10.0657,9.7394,9.89,3195200.0],["2000-10-17",9.7645,10.0155,9.7645,9.8147,3234100.0],["2000-10-18",9.8147,10.2163,9.4883,10.0657,5669200.0],["2000-10-19",10.0406,10.4422,10.0406,10.2916,5765600.0],["2000-10-20",10.0155,10.2916,10.0155,10.0657,4282200.0],["2000-10-23",10.0406,10.3167,10.0406,10.1159,3339000.0],["2000-10-24",10.392,10.6932,10.2414,10.3669,3554800.0],["2000-10-25",10.3669,10.392,10.0657,10.0908,2832100.0],["2000-10-26",10.0406,10.2163,10.0406,10.0908,4230500.0],["2000-10-27",10.141,10.2916,10.0908,10.2665,3553700.0],["2000-10-30",10.2614,10.9726,10.236,10.7694,8974800.0],["2000-10-31",10.744,10.9726,10.363,10.617,7080400.0],["2000-11-01",10.4392,10.7694,10.4138,10.49,4792800.0],["2000-11-02",10.5154,10.6678,10.3884,10.5916,4093900.0],["2000-11-03",10.49,10.6424,10.236,10.2868,4587200.0],["2000-11-06",10.2614,10.871,10.2614,10.744,5284400.0],["2000-11-07",10.3122,10.5916,10.1344,10.1598,7000200.0],["2000-11-08",10.1852,10.617,10.0836,10.0836,5620900.0],["2000-11-09",10.1344,10.4138,10.0836,10.3376,4345200.0],["2000-11-10",10.236,10.2868,10.109,10.1852,3693700.0],["2000-11-13",10.109,10.5154,10.109,10.2868,3675800.0],["2000-11-14",10.1598,10.49,10.1598,10.2868,3317600.0],["2000-11-15",10.2106,10.744,10.2106,10.6678,5936000.0],["2000-11-16",10.49,10.5408,10.1598,10.1598,5392700.0],["2000-11-17",10.1598,10.2614,10.109,10.1344,5177700.0],["2000-11-20",10.109,10.109,9.5502,9.5502,6370400.0],["2000-11-21",9.7026,10.0582,9.7026,9.9058,4979400.0],["2000-11-22",9.7788,9.8042,9.6518,9.6772,2713100.0],["2000-11-24",9.7026,9.9058,9.6772,9.7788,1024300.0],["2000-11-27",9.7026,10.1344,9.7026,9.982,3359100.0],["2000-11-28",10.0328,10.1344,9.8042,9.8042,3531100.0],["2000-11-29",9.9058,10.0582,9.9058,9.9312,2770700.0],["2000-11-30",9.601,9.728,9.1692,9.2454,8213300.0],["2000-12-01",9.601,9.982,9.347,9.8296,7976700.0],["2000-12-04",9.347,9.9058,9.2708,9.6772,6196600.0],["2000-12-05",9.6518,10.0836,9.474,10.0582,6770500.0],["2000-12-06",9.6518,9.855,9.5502,9.7026,6054700.0],["2000-12-07",9.7026,9.9566,9.6772,9.7534,4572200.0],["2000-12-08",9.7534,9.9566,9.6264,9.8042,3727400.0],["2000-12-11",9.6518,9.8296,9.5756,9.7026,3334400.0],["2000-12-12",9.5756,9.855,9.5756,9.601,4245800.0],["2000-12-13",9.474,9.7788,9.4486,9.601,5728700.0],["2000-12-14",9.601,9.728,9.4232,9.4486,5470100.0],["2000-12-15",9.0168,9.601,8.9914,9.1438,8593000.0],["2000-12-18",9.3724,9.6264,9.3216,9.5502,5042200.0],["2000-12-19",9.6772,9.7026,9.474,9.5756,4097500.0],["2000-12-20",9.3978,9.4486,8.8136,8.9914,7916000.0],["2000-12-21",9.1184,9.8296,9.0168,9.8296,9171400.0],["2000-12-22",9.2454,9.7534,9.0676,9.2708,8402800.0],["2000-12-26",9.2708,9.8042,9.2454,9.7534,5520200.0],["2000-12-27",9.4486,9.6772,9.4232,9.5756,5228800.0],["2000-12-28",9.6772,9.8804,9.6772,9.855,3995500.0],["2000-12-29",9.7788,9.7788,9.474,9.5248,4746800.0],["2001-01-02",9.6772,10.1344,9.6518,9.8804,5226500.0],["2001-01-03",9.982,10.363,9.7026,10.2106,11157800.0],["2001-01-04",11.379,11.379,10.3376,10.9472,14896200.0],["2001-01-05",10.9726,10.9726,10.5154,10.6678,6710900.0],["2001-01-08",10.3376,10.5662,10.1344,10.4138,5900300.0],["2001-01-09",10.4646,10.871,10.3884,10.744,7254400.0],["2001-01-10",10.4138,10.7694,10.3884,10.6678,6974400.0],["2001-01-11",10.5916,11.2266,10.5408,10.9472,6835600.0],["2001-01-12",10.9726,10.998,10.5154,10.7186,5003000.0],["2001-01-16",10.7186,11.1504,10.5662,11.0234,6242700.0],["2001-01-17",11.125,11.1758,10.8202,10.9218,3039000.0],["2001-01-18",10.7948,11.3028,10.7948,11.0488,5065400.0],["2001-01-19",10.871,10.9726,10.5408,10.6932,6563300.0],["2001-01-22",10.6932,11.0488,10.617,11.0234,4243600.0],["2001-01-23",11.125,11.125,10.9218,10.9726,3482100.0],["2001-01-24",11.0234,11.379,10.9726,11.2774,5593000.0],["2001-01-25",11.252,11.4806,11.2012,11.4044,5915800.0],["2001-01-26",11.4763,11.6047,11.3222,11.502,4187200.0],["2001-01-29",11.4403,11.6334,11.3623,11.6211,3326800.0],["2001-01-30",11.5102,11.8059,11.35,11.6252,4020200.0],["2001-01-31",11.6457,11.769,11.4609,11.58,4553600.0],["2001-02-01",11.4691,11.6745,11.3787,11.6539,3507100.0],["2001-02-02",11.6047,11.6293,11.4486,11.5061,4275600.0],["2001-02-05",11.543,11.81,11.5307,11.6868,4061600.0],["2001-02-06",11.6868,11.8758,11.6663,11.8059,4603800.0],["2001-02-07",11.6047,11.769,11.1939,11.198,6834200.0],["2001-02-08",11.4814,11.6047,11.3869,11.5061,5327100.0],["2001-02-09",11.5225,11.5225,11.009,11.0583,4210900.0],["2001-02-12",11.2308,11.502,11.2144,11.4198,5888100.0],["2001-02-13",11.4814,11.5389,11.3171,11.4691,3332000.0],["2001-02-14",11.4773,11.695,11.4157,11.4445,4509100.0],["2001-02-15",11.5759,11.6211,11.4486,11.502,4265400.0],["2001-02-16",11.4198,11.6005,11.3376,11.3376,4200400.0],["2001-02-20",11.3582,11.6909,11.3417,11.3828,4845000.0],["2001-02-21",11.3089,11.6457,11.3089,11.3705,3677600.0],["2001-02-22",11.3787,11.4896,11.1405,11.3007,4769400.0],["2001-02-23",11.2349,11.769,11.2062,11.6457,7048500.0],["2001-02-26",11.6868,11.9127,11.502,11.7484,6265700.0],["2001-02-27",11.7484,11.8018,11.6088,11.6786,4132700.0],["2001-02-28",11.8717,11.9004,11.2966,11.4239,4803100.0],["2001-03-01",11.4239,11.7115,11.4198,11.5882,6285400.0],["2001-03-02",11.5882,11.7484,11.4937,11.5266,4060600.0],["2001-03-05",11.3582,11.6991,11.3582,11.6252,2932300.0],["2001-03-06",11.8306,12.0154,11.7073,11.9292,4536700.0],["2001-03-07",11.921,11.9867,11.8758,11.9456,3986500.0],["2001-03-08",11.9497,12.5289,11.884,12.4673,11033100.0],["2001-03-09",12.3934,12.5084,12.2866,12.3646,7359500.0],["2001-03-12",12.3441,12.8863,12.229,12.4262,8059200.0],["2001-03-13",12.3769,12.5289,12.0894,12.2578,5677000.0],["2001-03-14",11.9538,12.4262,11.7854,11.7854,8795200.0],["2001-03-15",11.5513,11.7772,11.5513,11.7484,5616100.0],["2001-03-16",11.4814,11.9127,11.4814,11.6786,7993400.0],["2001-03-19",11.6663,12.3605,11.6663,12.2455,5152000.0],["2001-03-20",12.151,12.34,11.81,11.8388,5885600.0],["2001-03-21",11.9333,12.0483,11.5225,11.6046,5222700.0],["2001-03-22",11.502,11.543,11.0994,11.4239,7059400.0],["2001-03-23",11.502,11.543,11.1199,11.4609,5035700.0],["2001-03-26",11.7484,12.1387,11.6663,11.9086,3820100.0],["2001-03-27",11.543,11.6663,11.3952,11.5512,8785400.0],["2001-03-28",11.6047,11.6745,11.4116,11.4773,4944000.0],["2001-03-29",11.4978,11.7772,11.3048,11.7032,4983300.0],["2001-03-30",11.6622,11.769,11.4075,11.5512,3807000.0],["2001-04-02",11.4198,11.8306,11.3993,11.7525,5252400.0],["2001-04-03",11.5718,11.6334,11.2103,11.2432,5127500.0],["2001-04-04",11.4527,11.7607,11.4486,11.7361,7200800.0],["2001-04-05",11.7895,11.8306,11.4937,11.6457,5531000.0],["2001-04-06",11.4116,11.5595,11.2966,11.4198,5084400.0],["2001-04-09",11.5225,11.9127,11.4814,11.9127,4417500.0],["2001-04-10",11.8717,12.2824,11.769,11.8963,4634700.0],["2001-04-11",11.8963,11.8963,11.3582,11.5759,7375700.0],["2001-04-12",11.6457,11.9251,11.5143,11.9127,5149100.0],["2001-04-16",11.8511,11.9867,11.7115,11.9867,3531600.0],["2001-04-17",11.8306,12.0154,11.8306,11.8634,3264500.0],["2001-04-18",12.1181,12.9068,12.0154,12.6152,11597300.0],["2001-04-19",12.3235,12.6029,12.2907,12.4468,6807800.0],["2001-04-20",12.3564,12.4673,12.2824,12.3235,5214500.0],["2001-04-23",12.3235,12.4919,12.2948,12.3482,3574900.0],["2001-04-24",12.3235,12.4673,12.188,12.188,4248900.0],["2001-04-25",11.81,11.8799,11.4609,11.8306,7978500.0],["2001-04-26",11.9045,12.2126,11.81,11.9949,7514100.0],["2001-04-27",11.9127,12.1633,11.8758,12.1633,4613400.0],["2001-04-30",12.1384,12.4165,12.0139,12.2339,5593100.0],["2001-05-01",11.9517,12.0928,11.6197,11.7442,8231800.0],["2001-05-02",11.7732,12.2131,11.6944,12.1384,8037600.0],["2001-05-03",12.0554,12.0554,11.7649,11.9102,3601000.0],["2001-05-04",11.7774,12.1177,11.7234,12.0679,3354400.0],["2001-05-07",11.8064,11.96,11.7027,11.8064,4490200.0],["2001-05-08",11.7898,11.7981,11.6031,11.6861,4498800.0],["2001-05-09",11.6861,11.9185,11.6155,11.6529,4461800.0],["2001-05-10",11.7774,11.9807,11.711,11.794,5140400.0],["2001-05-11",11.794,11.8313,11.4412,11.545,4201800.0],["2001-05-14",11.6197,11.7359,11.379,11.5367,3577600.0],["2001-05-15",11.7442,11.7442,11.4786,11.6031,4593900.0],["2001-05-16",11.3499,11.7649,11.3499,11.657,6705600.0],["2001-05-17",11.6944,11.7234,11.3084,11.4371,7315700.0],["2001-05-18",11.4537,11.5076,11.1549,11.2586,6536000.0],["2001-05-21",10.9142,11.0719,10.7897,11.0595,12907000.0],["2001-05-22",10.8935,10.8935,10.6652,10.7814,10742600.0],["2001-05-23",10.4245,10.7067,10.2668,10.7026,13937100.0],["2001-05-24",10.4204,10.6445,10.3913,10.6445,8314100.0],["2001-05-25",10.4245,10.4826,10.1755,10.2668,7846400.0],["2001-05-29",10.2004,10.4328,10.1963,10.3706,5307500.0],["2001-05-30",10.2876,10.3664,9.9805,10.2087,6207800.0],["2001-05-31",10.3,10.3042,10.022,10.105,5977700.0],["2001-06-01",10.0842,10.2046,9.9929,10.2046,5374400.0],["2001-06-04",10.2876,10.2876,10.0552,10.2046,5529700.0],["2001-06-05",10.1672,10.188,9.9888,10.051,5422000.0],["2001-06-06",9.9888,10.2461,9.9805,10.051,6435100.0],["2001-06-07",9.9929,10.0303,9.8643,10.0178,6091900.0],["2001-06-08",10.0137,10.0178,9.856,9.9597,2742300.0],["2001-06-11",10.188,10.3913,10.1714,10.3042,8864200.0],["2001-06-12",10.2212,10.3415,10.1755,10.2336,5735100.0],["2001-06-13",10.2793,10.4785,10.1921,10.2004,5834700.0],["2001-06-14",10.1963,10.2502,9.9846,10.1589,4700900.0],["2001-06-15",9.968,10.1963,9.968,9.9971,7483400.0],["2001-06-18",10.1091,10.4121,10.0054,10.3747,6946400.0],["2001-06-19",10.3747,10.4453,10.1838,10.2668,4398200.0],["2001-06-20",10.188,10.3249,10.1257,10.2295,3897700.0],["2001-06-21",10.1797,10.852,10.1672,10.7482,7869200.0],["2001-06-22",10.6569,10.7275,10.4079,10.4536,4043700.0],["2001-06-25",10.549,10.549,10.3747,10.4079,3841500.0],["2001-06-26",10.3374,10.4536,10.2876,10.2876,6194000.0],["2001-06-27",10.2378,10.3664,9.7522,10.0718,4413500.0],["2001-06-28",10.1465,10.4287,10.1257,10.2959,6360600.0],["2001-06-29",10.0842,10.2502,10.0759,10.188,6331100.0],["2001-07-02",10.1921,10.4411,10.1257,10.4121,4474100.0],["2001-07-03",10.354,10.437,10.3042,10.3955,1773400.0],["2001-07-05",10.3415,10.52,10.3415,10.3872,3026700.0],["2001-07-06",10.2917,10.3332,10.0635,10.0759,3950800.0],["2001-07-09",10.1465,10.1838,10.0759,10.1133,3710800.0],["2001-07-10",10.354,10.3706,10.2046,10.271,4329700.0],["2001-07-11",10.271,10.603,10.2502,10.5075,6785800.0],["2001-07-12",10.3955,10.5656,10.3747,10.4826,4583500.0],["2001-07-13",10.6237,10.686,10.4868,10.6237,3765900.0],["2001-07-16",10.6652,10.6652,10.3208,10.3747,4754800.0],["2001-07-17",10.5075,10.7482,10.4287,10.6735,4811700.0],["2001-07-18",10.6735,10.715,10.383,10.5158,3636100.0],["2001-07-19",10.4992,10.7026,10.4909,10.6403,4868000.0],["2001-07-20",10.6403,10.7607,10.6071,10.6901,3549900.0],["2001-07-23",10.686,10.7233,10.4868,10.5905,2620500.0],["2001-07-24",10.5283,10.5988,10.4162,10.4702,3298100.0],["2001-07-25",10.4204,10.6445,10.3789,10.5822,3399100.0],["2001-07-26",10.4204,10.466,10.2917,10.4121,6878400.0],["2001-07-27",10.4162,10.603,10.3955,10.4826,3601000.0],["2001-07-30",10.4204,10.5324,10.3789,10.4411,2765500.0],["2001-07-31",10.437,10.6652,10.4162,10.5698,3841800.0],["2001-08-01",10.5614,10.6453,10.4186,10.511,4620900.0],["2001-08-02",10.6034,10.6034,10.4648,10.5488,2810400.0],["2001-08-03",10.4816,10.5488,10.3934,10.4774,2369500.0],["2001-08-06",10.3766,10.4732,10.343,10.3514,2328300.0],["2001-08-07",10.3766,10.4858,10.3556,10.3934,2573800.0],["2001-08-08",10.3934,10.3934,10.1834,10.2338,4964500.0],["2001-08-09",10.1876,10.2968,10.1456,10.2338,4285400.0],["2001-08-10",10.3934,10.4774,10.2926,10.4018,3727000.0],["2001-08-13",10.2716,10.2758,9.8517,9.9693,9220600.0],["2001-08-14",9.8727,9.8769,9.5829,9.6543,7278000.0],["2001-08-15",9.6543,9.7551,9.3436,9.4695,6618100.0],["2001-08-16",9.5115,10.0364,9.3897,9.8559,8486800.0],["2001-08-17",9.2386,9.3016,8.9152,9.1126,13543300.0],["2001-08-20",8.9866,9.0286,8.3567,8.5667,14819300.0],["2001-08-21",8.4491,8.6339,8.4029,8.4407,6011800.0],["2001-08-22",8.4827,8.6255,8.3861,8.5289,7662600.0],["2001-08-23",8.5709,8.6423,8.4323,8.4323,4854000.0],["2001-08-24",8.4701,8.7724,8.4617,8.5625,5288800.0],["2001-08-27",8.5625,8.6465,8.5037,8.5037,2721800.0],["2001-08-28",8.5625,8.5667,8.4827,8.5331,3189300.0],["2001-08-29",8.5373,8.6045,8.4617,8.4785,3304900.0],["2001-08-30",8.4785,8.5037,8.2895,8.2979,5812100.0],["2001-08-31",8.3987,8.4785,8.3441,8.3441,4713100.0],["2001-09-04",8.3693,8.7011,8.3483,8.5037,4816000.0],["2001-09-05",8.4113,8.5373,8.3231,8.3861,5149200.0],["2001-09-06",8.3819,8.3987,8.1467,8.1467,8138500.0],["2001-09-07",7.9788,8.0166,7.7646,7.878,9270400.0],["2001-09-10",7.8528,8.2097,7.7772,8.1467,5233700.0],["2001-09-17",7.1809,7.4496,6.761,6.9499,17495900.0],["2001-09-18",6.8491,7.2061,6.8491,7.1095,12849100.0],["2001-09-19",7.1389,7.2649,6.761,6.8995,9337500.0],["2001-09-20",6.7651,6.9751,6.4922,6.5048,11257000.0],["2001-09-21",6.3074,6.5174,6.173,6.4418,13448100.0],["2001-09-24",6.9163,7.0927,6.6812,6.8995,8289900.0],["2001-09-25",6.9037,6.9037,6.677,6.7694,7674600.0],["2001-09-26",6.9289,6.9331,6.8029,6.8785,4771700.0],["2001-09-27",6.8827,7.0213,6.7484,6.9541,5403600.0],["2001-09-28",7.0129,7.4244,7.0129,7.2859,6198300.0],["2001-10-01",7.2859,7.3741,7.1515,7.2397,4475400.0],["2001-10-02",7.2397,7.5168,7.2229,7.4748,6361800.0],["2001-10-03",7.4748,7.6092,7.2817,7.5378,6437400.0],["2001-10-04",7.605,7.6344,7.1389,7.2397,6494300.0],["2001-10-05",7.3363,7.4454,7.2481,7.4202,4912400.0],["2001-10-08",7.2607,7.3615,7.1809,7.2607,3214800.0],["2001-10-09",7.2061,7.4119,7.1053,7.3699,6553100.0],["2001-10-10",7.3699,7.6386,7.3405,7.6134,4469500.0],["2001-10-11",7.8738,7.8822,7.5,7.5588,10253700.0],["2001-10-12",7.5168,7.5966,7.3111,7.4454,5758400.0],["2001-10-15",7.4454,7.5042,7.3489,7.4454,3476700.0],["2001-10-16",7.5378,7.563,7.2859,7.4245,4103400.0],["2001-10-17",7.2649,7.4664,7.1893,7.1935,4087000.0],["2001-10-18",7.1389,7.1431,7.0339,7.0423,4411200.0],["2001-10-19",7.0465,7.0885,6.7819,6.9331,4539800.0],["2001-10-22",6.9331,6.9499,6.8407,6.9499,4210100.0],["2001-10-23",7.0129,7.0969,6.9499,7.0843,5155700.0],["2001-10-24",7.0255,7.0297,6.7232,6.7442,6585400.0],["2001-10-25",6.7735,6.9373,6.7274,6.9373,6395600.0],["2001-10-26",6.8239,7.1053,6.7987,6.9961,4430200.0],["2001-10-29",6.9373,6.9667,6.782,6.8071,3911700.0],["2001-10-30",6.7736,6.8407,6.7274,6.74,7250600.0],["2001-10-31",6.8332,6.918,6.7315,6.8035,8847900.0],["2001-11-01",6.7951,6.9816,6.7696,6.9392,6289400.0],["2001-11-02",6.9392,7.0028,6.8247,6.9053,4288300.0],["2001-11-05",6.9053,6.9943,6.8247,6.8586,4546600.0],["2001-11-06",6.7908,6.9477,6.7781,6.9434,4603300.0],["2001-11-07",6.9858,7.0282,6.8375,6.901,4202600.0],["2001-11-08",6.9477,7.1087,6.9222,7.1087,4616200.0],["2001-11-09",6.9434,7.0621,6.9095,6.9773,3215100.0],["2001-11-12",6.8671,6.9349,6.8247,6.8714,2875400.0],["2001-11-13",6.9646,7.0155,6.918,6.9646,4352000.0],["2001-11-14",7.1172,7.1427,6.8671,6.9265,7434800.0],["2001-11-15",6.9307,7.1511,6.9307,7.1087,7096100.0],["2001-11-16",7.202,7.4479,7.1342,7.2274,8651900.0],["2001-11-19",7.4182,7.503,7.3588,7.4394,7385200.0],["2001-11-20",7.4733,7.5454,7.2741,7.3249,5594600.0],["2001-11-21",7.3249,7.4182,7.2062,7.2614,3811500.0],["2001-11-23",7.3673,7.5793,7.3249,7.5793,2849200.0],["2001-11-26",7.6301,7.9269,7.592,7.876,7915800.0],["2001-11-27",7.9014,7.9057,7.6556,7.7531,6033800.0],["2001-11-28",7.7107,7.7997,7.5877,7.592,3508700.0],["2001-11-29",7.6556,7.7785,7.6047,7.7404,4529100.0],["2001-11-30",7.77,8.0879,7.7573,8.0286,7022600.0],["2001-12-03",7.8209,7.8251,7.5114,7.5454,7365300.0],["2001-12-04",7.6132,7.6386,7.38,7.5199,7199200.0],["2001-12-05",7.2147,7.4182,7.1003,7.1172,14935200.0],["2001-12-06",7.2062,7.4691,7.1215,7.3588,8929800.0],["2001-12-07",7.2698,7.3461,7.2105,7.2614,5180100.0],["2001-12-10",7.1469,7.2444,7.0621,7.0621,5476100.0],["2001-12-11",7.0791,7.1554,7.007,7.0621,4936900.0],["2001-12-12",7.1342,7.1427,6.9901,7.0579,5434900.0],["2001-12-13",7.0579,7.113,6.8459,6.8544,5374700.0],["2001-12-14",6.9307,6.9349,6.7908,6.8247,5706100.0],["2001-12-17",6.8035,6.8035,6.3584,6.3584,13112300.0],["2001-12-18",6.4814,6.4856,6.3542,6.3924,10171100.0],["2001-12-19",6.3542,6.4178,6.2864,6.3288,8586000.0],["2001-12-20",6.4178,6.5534,6.3584,6.4644,8165900.0],["2001-12-21",6.4644,6.5619,6.4475,6.5492,8701000.0],["2001-12-24",6.4729,6.5365,6.4644,6.4983,3093500.0],["2001-12-26",6.4983,6.5831,6.4687,6.528,4215400.0],["2001-12-27",6.5619,6.7103,6.5407,6.6721,5211800.0],["2001-12-28",6.7103,6.8035,6.6764,6.7611,5312700.0],["2001-12-31",6.8035,6.8798,6.6509,6.6637,7231500.0],["2002-01-02",6.7569,6.9095,6.6806,6.8756,5755800.0],["2002-01-03",6.9816,7.1681,6.9307,7.0918,8720100.0],["2002-01-04",7.2062,7.2698,7.1087,7.1808,7906200.0],["2002-01-07",7.2062,7.2274,6.9816,6.9943,6035300.0],["2002-01-08",6.9646,7.096,6.9519,7.0197,4532900.0],["2002-01-09",6.9943,7.1342,6.9095,6.9138,7033600.0],["2002-01-10",6.7188,6.74,6.4008,6.4814,14260600.0],["2002-01-11",6.3161,6.6764,6.3161,6.5704,20725100.0],["2002-01-14",6.5704,6.5704,6.422,6.5068,7188300.0],["2002-01-15",6.4432,6.6085,6.3203,6.3754,9463000.0],["2002-01-16",6.3161,6.4856,6.2949,6.3415,7703100.0],["2002-01-17",6.3373,6.3415,6.1423,6.2313,13617400.0],["2002-01-18",6.2101,6.2143,6.0744,6.1465,11948000.0],["2002-01-22",6.1465,6.1507,6.0363,6.1168,13213000.0],["2002-01-23",6.0744,6.2228,5.9388,6.1635,27092700.0],["2002-01-24",6.2058,6.2779,6.049,6.1253,41883000.0],["2002-01-25",6.1719,6.2991,6.1126,6.1931,50471700.0],["2002-01-28",6.3681,6.5047,6.3511,6.4279,33423100.0],["2002-01-29",6.5047,6.5517,6.3254,6.3681,22027700.0],["2002-01-30",6.4023,6.4108,6.0864,6.3468,18821100.0],["2002-01-31",6.4065,6.5517,6.3639,6.5303,12826500.0],["2002-02-01",6.1974,6.4364,6.1889,6.3596,21492300.0],["2002-02-04",6.3126,6.3767,6.1931,6.2443,8558200.0],["2002-02-05",6.2102,6.27,5.9755,5.9925,14569500.0],["2002-02-06",6.0181,6.1462,5.9968,6.0181,13747200.0],["2002-02-07",5.9968,6.2443,5.9328,6.2017,17728700.0],["2002-02-08",6.1974,6.2315,6.0309,6.1376,6364400.0],["2002-02-11",6.095,6.1675,6.0437,6.1035,7975900.0],["2002-02-12",6.0694,6.1462,6.0694,6.1206,5553100.0],["2002-02-13",6.2828,6.4151,6.2187,6.398,8080300.0],["2002-02-14",6.445,6.445,6.2529,6.2742,7825800.0],["2002-02-15",6.2401,6.2742,6.1462,6.2401,4281300.0],["2002-02-19",6.0992,6.2401,6.0822,6.095,7306200.0],["2002-02-20",6.1376,6.2657,6.1078,6.1889,7216700.0],["2002-02-21",6.398,6.4236,6.1718,6.2614,7332400.0],["2002-02-22",6.2187,6.3126,6.112,6.223,6581400.0],["2002-02-25",6.3169,6.5303,6.287,6.5004,9877600.0],["2002-02-26",6.5815,6.6669,6.4492,6.637,9663100.0],["2002-02-27",6.6498,6.7352,6.4962,6.5303,8047400.0],["2002-02-28",6.5346,6.573,6.3511,6.3511,8454100.0],["2002-03-01",6.4023,6.7181,6.3724,6.6754,14350100.0],["2002-03-04",6.7992,6.9785,6.7651,6.9016,16318700.0],["2002-03-05",6.9955,6.9998,6.637,6.7181,14976700.0],["2002-03-06",6.8291,7.051,6.7651,6.9785,11895300.0],["2002-03-07",7.2474,7.2474,7.1065,7.2175,17223700.0],["2002-03-08",7.2986,7.3071,7.1279,7.1748,13027300.0],["2002-03-11",7.2047,7.3797,7.0425,7.3413,9739800.0],["2002-03-12",7.2602,7.3327,7.1492,7.2602,16034700.0],["2002-03-13",7.2132,7.3199,7.1748,7.3029,7382600.0],["2002-03-14",7.2346,7.3199,7.2175,7.2175,7222000.0],["2002-03-15",7.2474,7.2901,7.1407,7.226,7750200.0],["2002-03-18",7.2559,7.3711,7.1876,7.2858,7584500.0],["2002-03-19",7.3455,7.3583,7.2303,7.3327,5054100.0],["2002-03-20",7.2687,7.2901,7.0041,7.0425,9362000.0],["2002-03-21",7.0596,7.2132,6.9571,7.1279,8792800.0],["2002-03-22",7.1065,7.1748,6.9998,7.1151,5360000.0],["2002-03-25",7.0937,7.162,6.8376,6.8504,8665400.0],["2002-03-26",6.8504,7.0254,6.8248,6.8675,10597400.0],["2002-03-27",6.8846,6.9144,6.8291,6.8718,6598700.0],["2002-03-28",6.9059,7.1193,6.8931,7.0382,5675100.0],["2002-04-01",6.7907,6.7992,6.6626,6.7138,8674700.0],["2002-04-02",6.6669,6.6925,6.5431,6.5602,8514100.0],["2002-04-03",6.573,6.7224,6.4108,6.4279,9931600.0],["2002-04-04",6.509,6.5517,6.4236,6.462,7407400.0],["2002-04-05",6.5474,6.5687,6.4023,6.4236,8334600.0],["2002-04-08",6.4023,6.4492,6.3511,6.4492,5801600.0],["2002-04-09",6.4535,6.4791,6.3852,6.4151,5021700.0],["2002-04-10",6.4663,6.7181,6.4321,6.6584,6970500.0],["2002-04-11",6.6584,6.6584,6.3596,6.3596,7179400.0],["2002-04-12",6.4578,6.573,6.4236,6.5474,4712600.0],["2002-04-15",6.573,6.6242,6.4236,6.4279,4526800.0],["2002-04-16",6.5303,6.8248,6.4834,6.7693,10830100.0],["2002-04-17",7.0425,7.0425,6.812,6.9059,17049500.0],["2002-04-18",6.9273,6.9443,6.6157,6.7736,7737100.0],["2002-04-19",6.8419,7.0425,6.7864,6.9827,6536700.0],["2002-04-22",6.9827,6.9827,6.8291,6.8504,7065200.0],["2002-04-23",6.8376,7.0937,6.8334,7.0212,7840700.0],["2002-04-24",7.034,7.1492,6.9187,6.923,4599800.0],["2002-04-25",6.9358,6.9657,6.8291,6.9657,4744100.0],["2002-04-26",6.9529,6.9955,6.8846,6.9571,5056600.0],["2002-04-29",6.8931,6.9315,6.7224,6.7693,5404400.0],["2002-04-30",6.7224,6.8888,6.701,6.8291,5645300.0],["2002-05-01",6.8592,7.0696,6.7303,7.0181,7105100.0],["2002-05-02",6.9923,7.0395,6.8849,6.915,12494500.0],["2002-05-03",6.8806,6.9536,6.769,6.9107,8519700.0],["2002-05-06",6.872,6.9708,6.8334,6.842,6008900.0],["2002-05-07",6.7861,6.9751,6.7002,6.7174,7444000.0],["2002-05-08",6.7861,6.9622,6.7818,6.872,8218400.0],["2002-05-09",6.799,6.915,6.7647,6.8463,7139500.0],["2002-05-10",6.8978,6.9365,6.7604,6.799,5255500.0],["2002-05-13",6.8291,6.9665,6.8033,6.9536,5420500.0],["2002-05-14",7.0481,7.1126,6.9794,7.0825,11768900.0],["2002-05-15",7.0696,7.2242,7.0567,7.1469,8393600.0],["2002-05-16",7.1512,7.2371,7.1083,7.1212,7697200.0],["2002-05-17",7.1211,7.2113,7.1083,7.1813,4514600.0],["2002-05-20",7.2156,7.25,7.0868,7.1856,5304000.0],["2002-05-21",7.3917,7.6022,7.3917,7.5507,21985000.0],["2002-05-22",7.5807,7.8298,7.5678,7.8127,14684900.0],["2002-05-23",7.7955,7.8041,7.6022,7.7654,7937500.0],["2002-05-24",7.8084,7.8084,7.585,7.6194,4666000.0],["2002-05-28",7.6666,7.7139,7.5378,7.5549,5722100.0],["2002-05-29",7.6366,7.6408,7.512,7.6151,6571500.0],["2002-05-30",7.5807,7.6194,7.5206,7.5549,7656300.0],["2002-05-31",7.5421,7.6623,7.5034,7.5807,6567500.0],["2002-06-03",7.6022,7.6623,7.3874,7.4347,6706400.0],["2002-06-04",7.4089,7.4089,7.1297,7.2672,10203100.0],["2002-06-05",7.2887,7.3359,7.1942,7.2801,6148600.0],["2002-06-06",7.3015,7.3488,7.1126,7.1942,5800700.0],["2002-06-07",7.1727,7.1727,7.0481,7.1083,6679500.0],["2002-06-10",7.1727,7.2844,7.1083,7.2113,4035600.0],["2002-06-11",7.2543,7.4562,7.2028,7.2242,6146800.0],["2002-06-12",7.2242,7.2715,7.0868,7.1641,6595700.0],["2002-06-13",7.1083,7.2028,7.0052,7.0782,6010000.0],["2002-06-14",6.9322,6.9536,6.7088,6.8248,10048100.0],["2002-06-17",6.9021,7.0438,6.8806,7.0267,7173000.0],["2002-06-18",7.0224,7.323,6.9665,7.2672,5920600.0],["2002-06-19",7.2113,7.293,7.0696,7.0782,6754800.0],["2002-06-20",6.8849,6.8892,6.7389,6.7561,8487300.0],["2002-06-21",6.6186,6.7346,6.5972,6.6659,10006300.0],["2002-06-24",6.6616,6.8377,6.6057,6.8076,8378100.0],["2002-06-25",6.872,7.104,6.8334,6.8935,8308700.0],["2002-06-26",6.7088,6.8463,6.6659,6.7647,7475700.0],["2002-06-27",6.7733,6.872,6.5499,6.7733,11879700.0],["2002-06-28",6.8033,7.0782,6.7733,6.872,7058600.0],["2002-07-01",6.872,6.9751,6.6573,6.6659,6957500.0],["2002-07-02",6.6702,6.8677,6.5499,6.769,10598700.0],["2002-07-03",6.6315,6.7088,6.4425,6.5714,9156300.0],["2002-07-05",6.6143,6.7604,6.6143,6.7389,3731000.0],["2002-07-08",6.6874,6.7303,6.4554,6.507,7476100.0],["2002-07-09",6.5542,6.6487,6.4683,6.4898,6800400.0],["2002-07-10",6.4511,6.4554,5.9916,6.0087,17840000.0],["2002-07-11",5.9057,5.91,5.5578,5.6608,20487400.0],["2002-07-12",5.6694,5.7467,5.3731,5.416,18105000.0],["2002-07-15",5.4117,5.5706,5.2442,5.4976,11812700.0],["2002-07-16",5.4976,5.5749,5.2657,5.3688,10314700.0],["2002-07-17",5.7897,5.8026,5.2958,5.3774,13321400.0],["2002-07-18",5.648,5.648,5.3473,5.5019,9636100.0],["2002-07-19",5.5019,5.5792,5.2528,5.3215,9290400.0],["2002-07-22",5.3473,5.5449,5.1326,5.27,13733100.0],["2002-07-23",5.3086,5.3516,5.1583,5.197,12162600.0],["2002-07-24",5.154,5.5191,4.9479,5.4289,12548500.0],["2002-07-25",5.3645,5.4976,5.2013,5.3946,11765500.0],["2002-07-26",5.3688,5.4719,5.27,5.4117,6009400.0],["2002-07-29",5.5621,5.7124,5.4719,5.6394,9473300.0],["2002-07-30",5.6565,5.7382,5.5878,5.6694,7130700.0],["2002-07-31",5.7473,5.8296,5.6478,5.8296,6921600.0],["2002-08-01",5.7863,5.8512,5.6305,5.6478,7331700.0],["2002-08-02",5.6694,5.6694,5.2799,5.3881,7755600.0],["2002-08-05",5.3881,5.4314,5.0462,5.0895,13162400.0],["2002-08-06",5.228,5.3665,5.1934,5.2626,6449000.0],["2002-08-07",5.3492,5.3535,5.1847,5.3146,7189700.0],["2002-08-08",5.3146,5.3146,5.0419,5.1588,12213700.0],["2002-08-09",5.1847,5.189,5.0246,5.1241,10075000.0],["2002-08-12",5.1068,5.1804,4.9986,5.0376,8458700.0],["2002-08-13",5.0376,5.1285,4.8861,4.951,8964300.0],["2002-08-14",4.951,4.9813,4.6091,4.9121,19462300.0],["2002-08-15",4.977,5.1111,4.7519,5.0246,9998200.0],["2002-08-16",5.0203,5.0462,4.9121,4.9294,7081800.0],["2002-08-19",5.0116,5.2799,4.938,5.2496,10927900.0],["2002-08-20",5.2064,5.2929,5.1111,5.1544,8973800.0],["2002-08-21",5.1934,5.2886,5.1285,5.1934,12796000.0],["2002-08-22",5.2064,5.2972,5.1458,5.2669,7632700.0],["2002-08-23",5.2323,5.2496,5.0765,5.0982,6839100.0],["2002-08-26",5.1414,5.2756,5.1155,5.228,5801900.0],["2002-08-27",5.3102,5.3751,5.1025,5.1458,9054800.0],["2002-08-28",5.1458,5.1588,4.9943,5.0332,8888500.0],["2002-08-29",5.003,5.1068,4.9856,5.0332,6655400.0],["2002-08-30",5.0332,5.1414,4.9986,5.0938,5241400.0],["2002-09-03",4.977,4.9813,4.7303,4.7346,14059900.0],["2002-09-04",4.7563,4.8082,4.5961,4.7822,12194600.0],["2002-09-05",4.739,4.7433,4.5399,4.6264,13578000.0],["2002-09-06",4.7606,4.7606,4.3971,4.4144,16489200.0],["2002-09-09",4.4144,4.7606,4.3971,4.674,11924700.0],["2002-09-10",4.8471,4.8558,4.6308,4.7173,13688300.0],["2002-09-11",4.9553,4.9553,4.6437,4.8298,9069400.0],["2002-09-12",4.8039,4.8039,4.6524,4.713,9529400.0],["2002-09-13",4.7173,4.726,4.5139,4.6091,9095500.0],["2002-09-16",4.6091,4.6827,4.5658,4.6264,8379600.0],["2002-09-17",4.7173,4.7649,4.4836,4.5312,11091500.0],["2002-09-18",4.4576,4.5226,4.2932,4.4403,14141600.0],["2002-09-19",4.3278,4.3841,4.2023,4.2715,11642600.0],["2002-09-20",4.2716,4.3148,4.1244,4.2283,13940500.0],["2002-09-23",4.2369,4.2369,4.1028,4.1807,8739500.0],["2002-09-24",4.0552,4.1677,3.9989,4.0422,10987900.0],["2002-09-25",4.1547,4.3927,4.1547,4.3148,14334600.0],["2002-09-26",4.3581,4.4403,4.2759,4.3754,11439900.0],["2002-09-27",4.2499,4.3192,4.1114,4.1677,8271100.0],["2002-09-30",4.1677,4.3148,4.0681,4.2413,13142400.0],["2002-10-01",4.1893,4.3235,4.0422,4.2845,13382300.0],["2002-10-02",4.2326,4.2326,4.0032,4.0378,11536400.0],["2002-10-03",4.0249,4.0378,3.9037,3.9643,9938300.0],["2002-10-04",3.9643,3.9946,3.6786,3.7479,18245200.0],["2002-10-07",3.7479,3.7868,3.6354,3.6786,10377600.0],["2002-10-08",3.6786,3.683,3.2502,3.3541,29213400.0],["2002-10-09",3.2588,3.2632,2.9862,3.0944,47826600.0],["2002-10-10",3.1593,3.3497,3.0727,3.2891,26603700.0],["2002-10-11",3.4622,3.7868,3.4363,3.6007,27098600.0],["2002-10-14",3.6051,3.6051,3.2935,3.432,17419100.0],["2002-10-15",3.7652,3.8388,3.6137,3.8388,21842200.0],["2002-10-16",3.882,3.9253,3.4709,3.5748,27452100.0],["2002-10-17",3.7912,3.8734,3.6527,3.6743,15249900.0],["2002-10-18",3.6743,3.6743,3.4622,3.5748,11645200.0],["2002-10-21",3.67,4.1331,3.5704,4.1331,22223200.0],["2002-10-22",4.1287,4.3148,4.0076,4.0681,19039400.0],["2002-10-23",4.0552,4.0681,3.8388,3.9686,14857000.0],["2002-10-24",3.9383,4.0638,3.7868,3.8344,10628300.0],["2002-10-25",3.6786,3.8258,3.631,3.7738,9570000.0],["2002-10-28",3.8171,3.9297,3.7868,3.7998,8066500.0],["2002-10-29",3.7998,3.8301,3.6137,3.6137,10894500.0],["2002-10-30",3.6794,3.7407,3.6181,3.6882,7416500.0],["2002-10-31",3.7451,3.7846,3.6663,3.7057,9332500.0],["2002-11-01",3.6926,3.7626,3.64,3.6926,8035000.0],["2002-11-04",3.8152,3.9291,3.7276,3.7495,9089500.0],["2002-11-05",3.7539,3.9335,3.7495,3.8984,10710100.0],["2002-11-06",3.9379,4.1569,3.9247,4.0956,14891500.0],["2002-11-07",4.0561,4.0737,3.8327,3.8546,12567700.0],["2002-11-08",3.8897,3.9641,3.7232,3.8284,7892700.0],["2002-11-11",3.8021,3.8065,3.6969,3.7232,6267900.0],["2002-11-12",3.767,3.8371,3.7276,3.7802,7439900.0],["2002-11-13",3.7846,3.8108,3.6838,3.732,14083200.0],["2002-11-14",3.8196,3.9203,3.7977,3.8546,8025100.0],["2002-11-15",3.767,3.8984,3.7364,3.7889,8757200.0],["2002-11-18",3.8459,3.8941,3.8108,3.8546,6880300.0],["2002-11-19",3.8371,3.8415,3.7276,3.7451,9559400.0],["2002-11-20",3.7583,3.951,3.7451,3.9116,8629800.0],["2002-11-21",3.9422,4.5686,3.9335,4.5204,32465700.0],["2002-11-22",4.2927,4.573,4.2883,4.4723,15013900.0],["2002-11-25",4.5467,4.7701,4.5336,4.7657,16357200.0],["2002-11-26",4.7657,4.9935,4.6956,4.7395,21852000.0],["2002-11-27",4.8402,4.9103,4.7657,4.8314,9899100.0],["2002-11-29",4.8752,5.0373,4.8665,4.9847,7650000.0],["2002-12-02",5.103,5.2169,4.976,5.0154,12192000.0],["2002-12-03",5.0154,5.0154,4.3408,4.3627,29231300.0],["2002-12-04",4.3627,4.5818,4.2489,4.446,19457600.0],["2002-12-05",4.538,4.5467,4.3496,4.389,11760200.0],["2002-12-06",4.3233,4.3408,4.227,4.3277,11901000.0],["2002-12-09",4.1875,4.3102,4.0868,4.1394,8615400.0],["2002-12-10",4.2226,4.2708,4.1394,4.2138,5554700.0],["2002-12-11",4.2138,4.354,4.1613,4.2401,7737000.0],["2002-12-12",4.1963,4.3584,4.1963,4.3146,6634200.0],["2002-12-13",4.2795,4.3014,4.2226,4.2489,6052500.0],["2002-12-16",4.2489,4.354,4.2445,4.354,5671300.0],["2002-12-17",4.2795,4.3934,4.2576,4.3277,7138700.0],["2002-12-18",4.3014,4.3277,4.2182,4.2532,7449700.0],["2002-12-19",4.2094,4.3452,4.2094,4.2839,8413700.0],["2002-12-20",4.3014,4.354,4.2664,4.2839,9582900.0],["2002-12-23",4.2839,4.3146,4.2051,4.2182,5316900.0],["2002-12-24",4.2445,4.262,4.17,4.2051,2599000.0],["2002-12-26",4.227,4.3146,4.2182,4.2883,4364000.0],["2002-12-27",4.2664,4.2927,4.1744,4.1963,3873300.0],["2002-12-30",4.1963,4.2357,4.1437,4.2051,5935400.0],["2002-12-31",4.1613,4.1919,4.0736,4.0736,7257400.0],["2003-01-02",4.1613,4.3584,4.1481,4.354,10137600.0],["2003-01-03",4.3277,4.3671,4.2357,4.2401,8436000.0],["2003-01-06",4.2489,4.446,4.2401,4.4109,11028600.0],["2003-01-07",4.4109,4.4898,4.3584,4.4372,8406900.0],["2003-01-08",4.4372,4.4679,4.354,4.3846,9246600.0],["2003-01-09",4.389,4.5117,4.389,4.481,7114100.0],["2003-01-10",4.4285,4.7307,4.3627,4.5993,18237000.0],["2003-01-13",4.6781,4.7,4.5642,4.6343,8319900.0],["2003-01-14",4.5642,4.6343,4.5467,4.6124,6848000.0],["2003-01-15",4.608,4.6343,4.4766,4.5117,6808500.0],["2003-01-16",4.5818,4.6212,4.5204,4.5686,7156200.0],["2003-01-17",4.5336,4.538,4.3978,4.4504,8473200.0],["2003-01-21",4.5117,4.5467,4.3715,4.4416,9742500.0],["2003-01-22",4.4109,4.4197,4.2489,4.2664,9299300.0],["2003-01-23",4.3014,4.3978,4.2708,4.3846,9601500.0],["2003-01-24",4.3803,4.3803,4.2576,4.2708,6333400.0],["2003-01-27",4.1875,4.262,4.1131,4.1481,8563000.0],["2003-01-28",4.1656,4.2313,4.1481,4.1919,7213000.0],["2003-01-29",4.1609,4.1963,4.1078,4.1565,5682100.0],["2003-01-30",4.1565,4.1831,3.9662,3.9883,8513100.0],["2003-01-31",3.9529,4.0813,3.9485,4.0326,6400800.0],["2003-02-03",4.0326,4.1211,4.0326,4.0724,5075400.0],["2003-02-04",4.0724,4.0724,3.9662,3.9883,7343300.0],["2003-02-05",4.0635,4.0901,3.798,4.0237,5889400.0],["2003-02-06",3.9839,4.006,3.9396,3.9794,4755500.0],["2003-02-07",4.0193,4.0326,3.8776,3.8953,5346000.0],["2003-02-10",3.8998,3.9617,3.8466,3.9617,5903700.0],["2003-02-11",3.9927,4.0016,3.8865,3.9175,6826100.0],["2003-02-12",3.8732,3.9175,3.8157,3.8732,7369600.0],["2003-02-13",3.8289,3.8511,3.7006,3.736,8460900.0],["2003-02-14",3.7625,3.8865,3.7183,3.8466,5868700.0],["2003-02-18",3.8511,4.0193,3.8466,3.9529,5959700.0],["2003-02-19",3.9617,3.9662,3.8732,3.9042,5848300.0],["2003-02-20",3.8953,3.9175,3.8112,3.8289,4504800.0],["2003-02-21",3.7935,3.7935,3.6519,3.736,11893900.0],["2003-02-24",3.7404,3.7404,3.6519,3.6696,7218800.0],["2003-02-25",3.6297,3.643,3.5412,3.5766,15336600.0],["2003-02-26",3.6386,3.6386,3.5589,3.5899,10026600.0],["2003-02-27",3.6209,3.6873,3.5899,3.6873,8245100.0],["2003-02-28",3.7094,3.736,3.6475,3.6829,6236800.0],["2003-03-03",3.7094,3.7271,3.5501,3.5722,10279600.0],["2003-03-04",3.5412,3.5412,3.3907,3.4261,18522600.0],["2003-03-05",3.4261,3.4527,3.3819,3.435,9986200.0],["2003-03-06",3.4084,3.4306,3.2845,3.2978,11409500.0],["2003-03-07",3.1871,3.2756,3.1473,3.1959,24310000.0],["2003-03-10",3.2269,3.2269,3.0853,3.0941,16227900.0],["2003-03-11",3.0986,3.1959,2.9127,2.9215,27663900.0],["2003-03-12",3.0277,3.1561,2.9923,3.134,24379800.0],["2003-03-13",3.2535,3.2712,3.0676,3.1561,23135300.0],["2003-03-14",3.1561,3.1561,2.9702,2.9923,27348800.0],["2003-03-17",2.9658,3.2092,2.9215,3.1827,24551300.0],["2003-03-18",3.2712,3.3642,3.2092,3.342,19525300.0],["2003-03-19",3.3199,3.4084,3.2756,3.3774,17871100.0],["2003-03-20",3.3465,3.3907,3.2225,3.3199,10666600.0],["2003-03-21",3.4438,3.5545,3.3819,3.5501,17370800.0],["2003-03-24",3.4306,3.435,3.3022,3.3465,12919100.0],["2003-03-25",3.3863,3.3996,3.3332,3.3774,9248200.0],["2003-03-26",3.3863,3.4217,3.342,3.3863,7208800.0],["2003-03-27",3.3553,3.3597,3.3022,3.3553,6875900.0],["2003-03-28",3.311,3.3199,3.2402,3.2801,6124700.0],["2003-03-31",3.2314,3.3642,3.1871,3.3287,13127700.0],["2003-04-01",3.2314,3.342,3.2314,3.311,15967000.0],["2003-04-02",3.4306,3.5368,3.373,3.4306,16821000.0],["2003-04-03",3.5102,3.5235,3.4394,3.4881,10527900.0],["2003-04-04",3.5412,3.5456,3.466,3.4925,6037600.0],["2003-04-07",3.6873,3.7094,3.5412,3.5634,12637800.0],["2003-04-08",3.5634,3.5943,3.4881,3.497,8908700.0],["2003-04-09",3.5634,3.5634,3.4483,3.5147,9603900.0],["2003-04-10",3.5324,3.5589,3.4748,3.497,5692000.0],["2003-04-11",3.5324,3.6209,3.5279,3.5855,9171600.0],["2003-04-14",3.6032,3.7625,3.5943,3.7581,12888000.0],["2003-04-15",3.4881,3.7183,3.4881,3.6961,10302000.0],["2003-04-16",3.9839,4.2495,3.9839,4.0857,36081800.0],["2003-04-17",4.0857,4.2052,4.0813,4.1654,16786900.0],["2003-04-21",4.2849,4.3911,4.2096,4.3911,18284100.0],["2003-04-22",4.214,4.608,4.214,4.5682,23699600.0],["2003-04-23",4.6124,4.8559,4.5859,4.8072,28996100.0],["2003-04-24",4.7452,4.7585,4.5593,4.6478,16669800.0],["2003-04-25",4.4398,4.5992,4.3203,4.4088,22049400.0],["2003-04-28",4.4132,4.5018,4.4044,4.4973,12287500.0],["2003-04-29",4.4973,4.6036,4.4841,4.5682,16600300.0],["2003-04-30",4.5816,4.6486,4.4922,4.6039,16031500.0],["2003-05-01",4.6129,4.6129,4.4028,4.4609,18082400.0],["2003-05-02",4.2732,4.519,4.2732,4.4877,12717000.0],["2003-05-05",4.4922,4.5145,4.4698,4.4922,12937400.0],["2003-05-06",4.4967,4.5145,4.4698,4.4832,11985900.0],["2003-05-07",4.4475,4.5056,4.4162,4.4698,11165100.0],["2003-05-08",4.4475,4.4698,4.4207,4.4341,5775700.0],["2003-05-09",4.4251,4.452,4.376,4.4207,10544500.0],["2003-05-12",4.4385,4.5145,4.3804,4.4877,6381900.0],["2003-05-13",4.4922,4.5324,4.4877,4.5324,7839500.0],["2003-05-14",4.5414,4.5816,4.4564,4.4788,7956400.0],["2003-05-15",4.4788,4.5414,4.4341,4.452,12891000.0],["2003-05-16",4.4207,4.5011,4.4162,4.4788,10225700.0],["2003-05-19",4.4341,4.4475,4.3804,4.3894,8817800.0],["2003-05-20",4.4162,4.452,4.2463,4.3,9762200.0],["2003-05-21",4.2687,4.3223,4.224,4.3223,7114500.0],["2003-05-22",4.3492,4.3983,4.3447,4.3447,6964100.0],["2003-05-23",4.3402,4.3581,4.2508,4.2732,6740300.0],["2003-05-27",4.2732,4.5458,4.2463,4.5324,13084100.0],["2003-05-28",4.5592,4.7157,4.5369,4.5816,16987500.0],["2003-05-29",4.5592,4.6039,4.4967,4.5056,11295200.0],["2003-05-30",4.5369,4.7157,4.5145,4.6933,13536000.0],["2003-06-02",4.7604,5.0017,4.747,4.9481,24795600.0],["2003-06-03",4.8811,4.9302,4.7067,4.7783,16037800.0],["2003-06-04",4.7827,4.7827,4.5816,4.7201,15539500.0],["2003-06-05",4.6799,4.747,4.6129,4.738,11447800.0],["2003-06-06",4.8274,5.0062,4.747,4.7872,13254400.0],["2003-06-09",4.7872,4.7917,4.671,4.7023,6517700.0],["2003-06-10",4.747,4.9168,4.738,4.9168,9018300.0],["2003-06-11",4.8811,5.0688,4.823,5.0643,14542800.0],["2003-06-12",5.0733,5.1448,4.9615,5.0375,10431800.0],["2003-06-13",5.0375,5.0375,4.8185,4.9034,11737700.0],["2003-06-16",4.9392,5.0196,4.9168,5.0196,9535200.0],["2003-06-17",5.0733,5.2342,5.0509,5.2208,13702400.0],["2003-06-18",5.1493,5.185,5.1224,5.1493,16875900.0],["2003-06-19",5.1269,5.1627,5.042,5.042,9321000.0],["2003-06-20",5.1314,5.1895,5.109,5.1493,12111300.0],["2003-06-23",5.185,5.1939,5.0286,5.0509,8717700.0],["2003-06-24",5.0062,5.118,4.9928,5.0733,9548900.0],["2003-06-25",5.0956,5.1448,4.9705,5.0107,6183800.0],["2003-06-26",4.9705,5.0956,4.9615,5.0196,11034800.0],["2003-06-27",5.0196,5.0375,4.9258,4.9302,5544600.0],["2003-06-30",4.9302,5.0107,4.9034,4.9124,8750400.0],["2003-07-01",4.8721,4.8721,4.7157,4.8364,10696800.0],["2003-07-02",4.8364,4.9123,4.8051,4.8587,12840700.0],["2003-07-03",4.8587,4.9258,4.7872,4.8587,3906900.0],["2003-07-07",4.9168,5.042,4.8945,5.0017,8117700.0],["2003-07-08",5.0286,5.1001,4.9839,4.9883,12436000.0],["2003-07-09",4.9481,5.0196,4.9392,4.9705,6283100.0],["2003-07-10",4.9705,5.0062,4.8945,4.9749,7742400.0],["2003-07-11",4.9973,5.0643,4.9883,5.0464,7168900.0],["2003-07-14",5.118,5.1403,5.0375,5.0554,7259900.0],["2003-07-15",5.0733,5.2074,5.0599,5.2029,11616900.0],["2003-07-16",5.0777,5.0777,4.89,4.9124,16417100.0],["2003-07-17",4.8855,4.8945,4.7604,4.8408,10502200.0],["2003-07-18",4.8721,4.9168,4.814,4.9124,5760300.0],["2003-07-21",4.8408,4.8721,4.6933,4.7157,9202300.0],["2003-07-22",4.8274,4.8274,4.662,4.7291,9564300.0],["2003-07-23",4.7559,4.7648,4.671,4.7336,4425000.0],["2003-07-24",4.8274,4.8587,4.747,4.7738,6986300.0],["2003-07-25",4.8587,4.9123,4.7693,4.9034,6628200.0],["2003-07-28",4.9034,4.9123,4.8274,4.8498,7831500.0],["2003-07-29",4.8453,4.8677,4.7201,4.8408,11035100.0],["2003-07-30",4.8634,4.8679,4.7822,4.8047,7316700.0],["2003-07-31",4.8453,5.0303,4.8453,4.9897,14697700.0],["2003-08-01",4.9987,5.1882,4.8589,4.9175,10445100.0],["2003-08-04",4.9175,5.0529,4.8273,4.8905,5389500.0],["2003-08-05",4.8318,4.8905,4.7461,4.7461,7462900.0],["2003-08-06",4.7822,4.8408,4.7145,4.8047,11453600.0],["2003-08-07",4.7957,4.8453,4.7551,4.8363,4683400.0],["2003-08-08",4.8724,4.8859,4.8047,4.8318,4961900.0],["2003-08-11",4.7867,4.8724,4.7822,4.8318,3400400.0],["2003-08-12",4.8228,4.8634,4.7957,4.8408,4724200.0],["2003-08-13",4.8544,4.913,4.7686,4.8769,8330900.0],["2003-08-14",4.7777,4.904,4.7596,4.8544,9374100.0],["2003-08-15",4.8544,4.895,4.7867,4.8589,4575500.0],["2003-08-18",4.8544,4.9491,4.8499,4.9175,4645000.0],["2003-08-19",4.922,5.0258,4.9085,4.9942,7873000.0],["2003-08-20",4.9942,5.0754,4.9401,5.0619,7234100.0],["2003-08-21",5.0574,5.1837,5.0529,5.1476,14256200.0],["2003-08-22",5.1476,5.2017,5.0484,5.0664,8228000.0],["2003-08-25",5.0348,5.0529,4.9581,4.9987,4829900.0],["2003-08-26",4.9807,5.1566,4.9807,5.1476,7468700.0],["2003-08-27",5.1476,5.2694,5.1431,5.2514,9696400.0],["2003-08-28",5.1476,5.2243,5.0529,5.1611,8000700.0],["2003-08-29",5.1657,5.2604,5.1341,5.2153,6865300.0],["2003-09-02",5.292,5.5536,5.2243,5.5536,17479200.0],["2003-09-03",5.6168,5.6529,5.2514,5.3867,22792900.0],["2003-09-04",5.3326,5.4183,5.2965,5.3551,9948700.0],["2003-09-05",5.3281,5.3551,5.2378,5.292,9193700.0],["2003-09-08",5.283,5.3551,5.2784,5.3371,6067900.0],["2003-09-09",5.2604,5.301,5.2198,5.2469,7123600.0],["2003-09-10",5.2469,5.2469,5.1025,5.1341,7993500.0],["2003-09-11",5.0574,5.2108,5.0574,5.1611,4997300.0],["2003-09-12",5.1611,5.2559,5.089,5.2333,7750900.0],["2003-09-15",5.1972,5.2333,5.1251,5.1296,8374500.0],["2003-09-16",5.1566,5.2559,5.1476,5.2469,13051700.0],["2003-09-17",5.2198,5.2649,5.1657,5.1837,3964200.0],["2003-09-18",5.2108,5.301,5.1837,5.292,10493500.0],["2003-09-19",5.2108,5.2694,5.1837,5.1927,6298100.0],["2003-09-22",5.2063,5.2243,5.1431,5.1747,7481400.0],["2003-09-23",5.1747,5.2198,5.1611,5.1972,6052300.0],["2003-09-24",5.1792,5.2018,5.0664,5.0799,6266500.0],["2003-09-25",5.0664,5.098,4.9717,5.0303,6755300.0],["2003-09-26",5.0032,5.0213,4.9266,4.9626,8553300.0],["2003-09-29",4.9626,4.9897,4.8183,4.9311,6142200.0],["2003-09-30",4.9175,4.9175,4.8047,4.8589,9151600.0],["2003-10-01",4.8589,5.098,4.6965,5.0078,14458600.0],["2003-10-02",5.089,5.0935,4.9401,4.9717,9345600.0],["2003-10-03",4.9717,5.2243,4.9717,5.1476,16636600.0],["2003-10-06",5.1296,5.1611,5.0935,5.1386,4792400.0],["2003-10-07",5.0754,5.1657,5.0303,5.1521,7547400.0],["2003-10-08",5.1205,5.1882,5.107,5.1882,5086100.0],["2003-10-09",5.1882,5.3957,5.1882,5.283,14362300.0],["2003-10-10",5.283,5.3687,5.2559,5.2784,6448300.0],["2003-10-13",5.3236,5.4138,5.283,5.4003,6290600.0],["2003-10-14",5.3777,5.3912,5.3145,5.3912,5761400.0],["2003-10-15",5.4138,5.5085,5.3957,5.477,10394700.0],["2003-10-16",5.5266,5.6168,5.477,5.5672,22624600.0],["2003-10-17",5.5672,5.5897,5.4363,5.4724,9233800.0],["2003-10-20",5.4995,5.6168,5.4724,5.5897,7716600.0],["2003-10-21",5.5897,5.5897,5.477,5.4905,13106100.0],["2003-10-22",5.4905,5.4905,5.1296,5.3461,20233000.0],["2003-10-23",5.2694,5.4724,5.2153,5.4544,10865800.0],["2003-10-24",5.4183,5.4228,5.2649,5.3687,8901900.0],["2003-10-27",5.4138,5.477,5.3912,5.4228,6744400.0],["2003-10-28",5.4815,5.5943,5.4228,5.5943,14599500.0],["2003-10-29",5.5715,5.6625,5.5533,5.6534,8229300.0],["2003-10-30",5.6807,5.6898,5.5169,5.526,13008100.0],["2003-10-31",5.5397,5.5988,5.5169,5.5169,6490400.0],["2003-11-03",5.5624,5.6124,5.5169,5.5579,11004300.0],["2003-11-04",5.5397,5.6261,5.5306,5.6033,7247000.0],["2003-11-05",5.5579,5.6079,5.4851,5.5351,7969700.0],["2003-11-06",5.5488,5.5533,5.4396,5.5078,9835400.0],["2003-11-07",5.5624,5.5852,5.5078,5.5442,8889500.0],["2003-11-10",5.5624,5.5761,5.5397,5.5579,9338200.0],["2003-11-11",5.5124,5.6397,5.5124,5.5988,9057600.0],["2003-11-12",5.708,5.9627,5.6852,5.9399,35525900.0],["2003-11-13",5.8671,6.0536,5.8671,5.9763,31344100.0],["2003-11-14",5.9536,5.9763,5.8626,5.8944,14800900.0],["2003-11-17",5.7989,5.8171,5.7261,5.7807,11107500.0],["2003-11-18",5.8035,5.8717,5.7352,5.7352,7355200.0],["2003-11-19",5.7352,5.7489,5.6625,5.7216,8560800.0],["2003-11-20",5.6716,5.7261,5.5351,5.6488,5749200.0],["2003-11-21",5.6488,5.6807,5.5943,5.617,6486600.0],["2003-11-24",5.6397,5.7762,5.6306,5.7443,9113300.0],["2003-11-25",5.7671,5.9354,5.7352,5.9126,13784800.0],["2003-11-26",5.8899,5.9308,5.8126,5.8762,7165300.0],["2003-11-28",5.8853,6.0127,5.8808,6.0036,5477800.0],["2003-12-01",6.0445,6.0445,5.8899,5.9672,8684300.0],["2003-12-02",5.9354,5.9718,5.8671,5.8762,15459800.0],["2003-12-03",5.9172,6.04,5.899,5.9945,10548200.0],["2003-12-04",6.0036,6.0582,5.9126,5.9581,11480200.0],["2003-12-05",5.9126,5.9354,5.8308,5.899,5389500.0],["2003-12-08",5.8671,6.0127,5.8671,6.0127,7966400.0],["2003-12-09",6.0263,6.2083,6.0263,6.1446,13994100.0],["2003-12-10",6.1446,6.1582,6.0127,6.0627,7384800.0],["2003-12-11",6.0855,6.2537,6.0718,6.2492,7369100.0],["2003-12-12",6.2537,6.2719,6.1946,6.2401,10475700.0],["2003-12-15",6.3902,6.5312,6.3902,6.4948,18367700.0],["2003-12-16",6.4993,6.5903,6.4766,6.5266,15041000.0],["2003-12-17",6.5039,6.6858,6.463,6.6722,10895800.0],["2003-12-18",6.6722,6.7995,6.6631,6.7859,10089100.0],["2003-12-19",6.8132,6.9951,6.7904,6.9314,14583800.0],["2003-12-22",6.9678,7.7091,6.9678,7.6364,33971000.0],["2003-12-23",7.5136,7.882,7.2771,7.3544,34593700.0],["2003-12-24",7.3544,7.4636,7.3271,7.368,10130400.0],["2003-12-26",7.368,7.4499,7.3498,7.3589,4525800.0],["2003-12-29",7.368,7.3862,7.2816,7.3498,10946200.0],["2003-12-30",7.3453,7.3544,7.2179,7.2725,10653700.0],["2003-12-31",7.2725,7.3044,7.227,7.2771,7702900.0],["2004-01-02",7.3226,7.3453,7.2907,7.3135,9030400.0],["2004-01-05",7.4454,7.5727,7.4272,7.5454,20069800.0],["2004-01-06",7.6045,7.6091,7.4545,7.5227,16760800.0],["2004-01-07",7.5409,7.741,7.4817,7.7273,13801900.0],["2004-01-08",7.8001,7.8865,7.7319,7.7774,15805300.0],["2004-01-09",7.4999,7.6182,7.4999,7.5318,14551700.0],["2004-01-12",7.5136,7.5272,7.3317,7.4636,12287100.0],["2004-01-13",7.3771,7.4817,7.3498,7.4044,12776300.0],["2004-01-14",7.3589,7.4044,7.1634,7.3589,10014500.0],["2004-01-15",7.3589,7.3817,7.2179,7.2998,11452600.0],["2004-01-16",7.3271,7.3817,7.3089,7.3362,6303800.0],["2004-01-20",7.3908,7.459,7.3453,7.3726,9506000.0],["2004-01-21",7.3726,7.4863,7.3453,7.4772,8593900.0],["2004-01-22",7.4772,7.4817,7.3453,7.4726,8597900.0],["2004-01-23",7.4363,7.4499,7.1042,7.1998,12934800.0],["2004-01-26",7.1998,7.268,7.0588,7.2589,10603200.0],["2004-01-27",7.2089,7.4363,7.1998,7.2498,8540300.0],["2004-01-28",7.3276,7.3276,7.0942,7.1308,10231900.0],["2004-01-29",6.9569,7.1171,6.6411,6.7921,26094900.0],["2004-01-30",6.5907,6.7051,6.5587,6.6548,16972700.0],["2004-02-02",6.4534,6.5449,6.3527,6.3848,27283800.0],["2004-02-03",6.3573,6.3756,6.2337,6.2795,23423600.0],["2004-02-04",6.2063,6.4168,6.1376,6.3573,24664400.0],["2004-02-05",6.4076,6.4946,6.3161,6.4763,11891900.0],["2004-02-06",6.4992,6.5404,6.4031,6.5358,15168900.0],["2004-02-09",6.458,6.5449,6.4214,6.4809,6205400.0],["2004-02-10",6.4534,6.6182,6.4488,6.5861,10000800.0],["2004-02-11",6.6182,6.7372,6.5221,6.7006,11188100.0],["2004-02-12",6.7234,6.7601,6.6365,6.6594,9556700.0],["2004-02-13",6.6319,6.7006,6.5449,6.5724,5221200.0],["2004-02-17",6.5907,6.728,6.577,6.6731,5548200.0],["2004-02-18",6.6502,6.6777,6.5861,6.5861,5815500.0],["2004-02-19",6.6136,6.7006,6.609,6.6136,7416200.0],["2004-02-20",6.6182,6.6273,6.4031,6.4854,8942000.0],["2004-02-23",6.4854,6.4854,6.3756,6.3985,8090500.0],["2004-02-24",6.3756,6.3756,6.1284,6.22,13108200.0],["2004-02-25",6.22,6.2703,6.1468,6.252,12862000.0],["2004-02-26",6.2108,6.2612,6.1101,6.252,8887800.0],["2004-02-27",6.2337,6.3848,6.0873,6.2932,10553000.0],["2004-03-01",6.3527,6.4443,6.3069,6.4031,8525100.0],["2004-03-02",6.4031,6.5358,6.3619,6.4626,8506400.0],["2004-03-03",6.458,6.458,6.3161,6.3527,7074500.0],["2004-03-04",6.3344,6.3985,6.2291,6.2658,8580700.0],["2004-03-05",6.2429,6.4717,6.1559,6.4534,18098000.0],["2004-03-08",6.4214,6.5266,6.2703,6.2703,10127400.0],["2004-03-09",6.2795,6.339,6.1834,6.1925,7548400.0],["2004-03-10",6.2291,6.2337,5.9911,6.0369,10987000.0],["2004-03-11",5.95,6.0415,5.9133,5.9591,11922300.0],["2004-03-12",5.9683,6.1513,5.9683,6.0827,9577900.0],["2004-03-15",6.0735,6.0827,5.95,5.9591,8764000.0],["2004-03-16",6.0232,6.0598,5.9499,5.9866,6423000.0],["2004-03-17",6.0506,6.1513,6.0232,6.1193,10552200.0],["2004-03-18",6.1193,6.1193,6.0506,6.0964,6668800.0],["2004-03-19",6.0918,6.1101,5.9728,5.9774,6959600.0],["2004-03-22",5.9408,5.9545,5.8401,5.9088,10996100.0],["2004-03-23",5.95,6.0186,5.863,5.8996,9556000.0],["2004-03-24",5.8767,5.95,5.8355,5.9454,10919400.0],["2004-03-25",5.9683,6.0598,5.9316,6.0323,14703900.0],["2004-03-26",6.0094,6.2703,5.9728,6.0781,11359800.0],["2004-03-29",6.1101,6.2246,6.1101,6.1376,7292600.0],["2004-03-30",6.2017,6.2566,6.1239,6.2474,7223300.0],["2004-03-31",6.2703,6.2749,6.1559,6.2108,5594200.0],["2004-04-01",6.188,6.2841,6.1376,6.1422,7822300.0],["2004-04-02",6.2795,6.2932,6.1559,6.252,11572200.0],["2004-04-05",6.2383,6.4443,6.2383,6.4397,12553900.0],["2004-04-06",6.4076,6.4214,6.3527,6.4076,5741300.0],["2004-04-07",6.3756,6.3893,6.2474,6.2566,6477700.0],["2004-04-08",6.3024,6.339,6.1788,6.22,4668800.0],["2004-04-12",6.2337,6.3069,6.22,6.2658,5345000.0],["2004-04-13",6.2795,6.3115,6.0964,6.1376,9043800.0],["2004-04-14",6.0827,6.1742,6.0323,6.0598,9776300.0],["2004-04-15",6.0644,6.0781,5.9499,6.0049,6974100.0],["2004-04-16",6.0415,6.1284,6.0094,6.1056,5156700.0],["2004-04-19",6.1101,6.1559,6.0278,6.1101,5161900.0],["2004-04-20",6.339,6.4534,6.1925,6.2063,19126700.0],["2004-04-21",6.7051,6.9248,6.5907,6.8379,45606400.0],["2004-04-22",6.8379,7.2772,6.8196,7.2177,31269000.0],["2004-04-23",7.2315,7.3001,7.0942,7.1857,14722100.0],["2004-04-26",7.2544,7.3688,7.1766,7.1811,14002700.0],["2004-04-27",7.2269,7.4283,7.1674,7.3367,17183200.0],["2004-04-28",7.3414,7.3414,7.1111,7.1387,13686200.0],["2004-04-29",7.1617,7.2907,6.9867,7.0788,11199700.0],["2004-04-30",7.1249,7.2032,7.0466,7.0742,10751600.0],["2004-05-03",7.0005,7.1065,6.8624,7.0328,14900100.0],["2004-05-04",6.9775,7.2078,6.9315,7.0973,9618100.0],["2004-05-05",7.0512,7.0926,6.9222,6.9637,10676300.0],["2004-05-06",6.9084,6.9084,6.761,6.8578,11172600.0],["2004-05-07",6.7472,6.7979,6.5446,6.6321,17362300.0],["2004-05-10",6.563,6.563,6.3972,6.4525,16016700.0],["2004-05-11",6.4525,6.6966,6.4525,6.6229,11029600.0],["2004-05-12",6.586,6.6735,6.411,6.6735,10134400.0],["2004-05-13",6.6091,6.6735,6.5354,6.6367,8641800.0],["2004-05-14",6.6689,6.7979,6.6045,6.7703,10290300.0],["2004-05-17",6.5538,6.6781,6.4985,6.5722,11284200.0],["2004-05-18",6.5952,6.6966,6.54,6.6551,9254300.0],["2004-05-19",6.7656,6.8532,6.4709,6.4847,15753700.0],["2004-05-20",6.4847,6.5584,6.4018,6.5308,14447900.0],["2004-05-21",6.5814,6.5998,6.4571,6.5584,10912500.0],["2004-05-24",6.6643,6.7426,6.563,6.5814,7593700.0],["2004-05-25",6.586,6.8163,6.5216,6.761,10781700.0],["2004-05-26",6.761,6.9729,6.7564,6.9176,11994000.0],["2004-05-27",7.0005,7.0696,6.8762,6.9268,9024200.0],["2004-05-28",6.9222,6.9222,6.8071,6.8393,9733300.0],["2004-06-01",6.8439,6.9499,6.7749,6.9268,8984500.0],["2004-06-02",7.0005,7.0005,6.8025,6.8578,10748000.0],["2004-06-03",6.8532,6.9084,6.7518,6.7933,8248500.0],["2004-06-04",6.8025,6.9084,6.8025,6.867,5566900.0],["2004-06-07",6.8992,7.0374,6.8854,7.0005,12419600.0],["2004-06-08",7.0005,7.1295,6.9683,7.1019,9584000.0],["2004-06-09",7.0696,7.1617,6.9913,7.0926,7185000.0],["2004-06-10",7.1571,7.2078,7.1249,7.1756,8305000.0],["2004-06-14",7.1571,7.1571,6.9913,7.0097,7418700.0],["2004-06-15",7.0374,7.1525,7.0374,7.0973,6820300.0],["2004-06-16",7.1203,7.3275,7.0328,7.1986,10466800.0],["2004-06-17",7.2538,7.2538,7.0973,7.2032,9764600.0],["2004-06-18",7.2032,7.3506,7.1617,7.3183,11043200.0],["2004-06-21",7.346,7.369,7.1894,7.2078,6842800.0],["2004-06-22",7.2078,7.369,7.1848,7.369,11898100.0],["2004-06-23",7.369,7.5901,7.3506,7.5348,16771800.0],["2004-06-24",7.5348,7.5716,7.4289,7.4381,14262700.0],["2004-06-25",7.4381,7.4841,7.2999,7.2999,10043200.0],["2004-06-28",7.369,7.415,7.1525,7.2078,11344700.0],["2004-06-29",7.2032,7.3367,7.1295,7.3091,10632700.0],["2004-06-30",7.3552,7.3552,7.1525,7.2078,7564000.0],["2004-07-01",7.2078,7.2631,6.8854,6.9176,17259700.0],["2004-07-02",6.9222,6.9591,6.8439,6.8854,9992400.0],["2004-07-06",6.8163,6.9176,6.7288,6.89,10643100.0],["2004-07-07",6.8439,6.9407,6.8163,6.89,7660300.0],["2004-07-08",6.8624,6.9361,6.7933,6.8025,7428500.0],["2004-07-09",6.8946,7.0282,6.8163,6.9821,10234600.0],["2004-07-12",6.913,6.9821,6.8578,6.9775,5313500.0],["2004-07-13",7.0466,7.0788,6.9499,6.9775,5819000.0],["2004-07-14",6.9315,7.0558,6.8992,6.9545,8511100.0],["2004-07-15",6.9545,6.9913,6.9084,6.9222,4309600.0],["2004-07-16",7.0005,7.0097,6.8301,6.8393,7232800.0],["2004-07-19",6.8393,6.9821,6.8347,6.8992,6705200.0],["2004-07-20",6.8946,6.8946,6.586,6.7242,21662900.0],["2004-07-21",6.7703,6.7933,6.6781,6.692,9187500.0],["2004-07-22",6.6827,6.7841,6.6091,6.7472,8885800.0],["2004-07-23",6.7472,6.7703,6.6643,6.7564,5590700.0],["2004-07-26",6.738,6.8071,6.6781,6.7887,6866300.0],["2004-07-27",6.8025,6.8716,6.7703,6.8532,5080600.0],["2004-07-28",6.8532,7.0572,6.8532,7.0433,8338700.0],["2004-07-29",6.9969,7.0015,6.8392,6.932,10618800.0],["2004-07-30",6.9088,6.9088,6.779,6.8253,7782800.0],["2004-08-02",6.7929,7.0015,6.7882,6.9783,8276100.0],["2004-08-03",6.9552,6.9691,6.7929,6.8207,8576100.0],["2004-08-04",6.7929,6.8671,6.6955,6.8114,7260200.0],["2004-08-05",6.8114,6.8114,6.5842,6.5842,10726900.0],["2004-08-06",6.4915,6.6028,6.4451,6.5239,9156900.0],["2004-08-09",6.5193,6.5935,6.4498,6.5286,6744600.0],["2004-08-10",6.5286,6.677,6.51,6.6399,6816000.0],["2004-08-11",6.6074,6.6445,6.5008,6.5981,8291800.0],["2004-08-12",6.5518,6.5564,6.3848,6.4266,8494000.0],["2004-08-13",6.4729,6.4869,6.3524,6.3988,5993700.0],["2004-08-16",6.3988,6.5379,6.3663,6.5193,7243500.0],["2004-08-17",6.5332,6.6306,6.5286,6.561,5931000.0],["2004-08-18",6.5147,6.6445,6.4544,6.6306,4288000.0],["2004-08-19",6.5657,6.6167,6.4405,6.4915,7770700.0],["2004-08-20",6.4915,6.5657,6.3107,6.5425,12393900.0],["2004-08-23",6.5193,6.5796,6.5054,6.51,4347200.0],["2004-08-24",6.51,6.5425,6.3941,6.4498,5411600.0],["2004-08-25",6.4312,6.5286,6.3988,6.4729,5691600.0],["2004-08-26",6.4776,6.5286,6.4312,6.4776,3347400.0],["2004-08-27",6.5008,6.575,6.4822,6.5471,6334100.0],["2004-08-30",6.5286,6.5332,6.4544,6.4729,3863200.0],["2004-08-31",6.5147,6.561,6.4405,6.5425,6921200.0],["2004-09-01",6.5471,6.5518,6.4266,6.4451,11151600.0],["2004-09-02",6.459,6.677,6.4451,6.6584,9806700.0],["2004-09-03",6.6213,6.6955,6.51,6.5889,4831900.0],["2004-09-07",6.6306,6.8068,6.626,6.7511,7703900.0],["2004-09-08",6.7233,6.7743,6.5981,6.6074,8331700.0],["2004-09-09",6.561,6.6028,6.5239,6.5703,6556700.0],["2004-09-10",6.4915,6.5703,6.4173,6.4729,12613500.0],["2004-09-13",6.5379,6.5425,6.4915,6.5379,6599800.0],["2004-09-14",6.5054,6.5147,6.4544,6.4822,5865200.0],["2004-09-15",6.4451,6.4776,6.3895,6.4034,6219700.0],["2004-09-16",6.4219,6.5054,6.3941,6.4683,6640000.0],["2004-09-17",6.6538,6.7001,6.5657,6.5935,11487300.0],["2004-09-20",6.5842,6.6074,6.5332,6.5518,5838900.0],["2004-09-21",6.5379,6.626,6.5332,6.5981,6079900.0],["2004-09-22",6.4915,6.5425,6.4637,6.4915,9593300.0],["2004-09-23",6.459,6.4822,6.3988,6.3988,8050900.0],["2004-09-24",6.4034,6.4358,6.3802,6.3988,5888200.0],["2004-09-27",6.4358,6.459,6.3292,6.4405,6135700.0],["2004-09-28",6.4405,6.4683,6.3802,6.4544,5944100.0],["2004-09-29",6.4312,6.4451,6.3709,6.4266,7460700.0],["2004-09-30",6.4266,6.5193,6.3941,6.5147,8273900.0],["2004-10-01",6.5379,6.6028,6.4729,6.5796,11783400.0],["2004-10-04",6.612,6.6399,6.5286,6.561,6495000.0],["2004-10-05",6.5286,6.5796,6.5286,6.5657,5888500.0],["2004-10-06",6.5379,6.5935,6.5008,6.5749,10109500.0],["2004-10-07",6.5518,6.5703,6.4127,6.4266,8914600.0],["2004-10-08",6.4266,6.5054,6.4219,6.4683,6709100.0],["2004-10-11",6.4822,6.51,6.4637,6.4683,3653700.0],["2004-10-12",6.3988,6.4683,6.3848,6.408,11005400.0],["2004-10-13",6.4358,6.5147,6.2875,6.3477,11953500.0],["2004-10-14",6.204,6.2596,6.0185,6.0835,25834300.0],["2004-10-15",6.0974,6.1855,6.0603,6.1437,12135800.0],["2004-10-18",6.1669,6.2596,6.1391,6.2086,9003700.0],["2004-10-19",6.2411,6.2411,5.9397,5.9954,20963800.0],["2004-10-20",6.0,6.0,5.9119,5.9814,12700700.0],["2004-10-21",6.0046,6.0974,5.9583,6.0556,8102900.0],["2004-10-22",6.0927,6.1066,6.0046,6.0139,7106900.0],["2004-10-25",5.9814,5.9954,5.847,5.8887,11640900.0],["2004-10-26",5.9304,6.0093,5.8887,5.9583,12429900.0],["2004-10-27",5.9722,6.1762,5.9583,6.0927,10527100.0],["2004-10-28",6.0927,6.2049,6.0881,6.1488,7271600.0],["2004-10-29",6.1488,6.1628,6.0367,6.0881,8423000.0],["2004-11-01",6.1348,6.1815,6.0881,6.1815,5598700.0],["2004-11-02",6.018,6.317,6.018,6.1862,7222600.0],["2004-11-03",6.2983,6.317,6.1581,6.1908,7663400.0],["2004-11-04",6.1908,6.4385,6.1862,6.4385,10744100.0],["2004-11-05",6.4759,6.4852,6.4245,6.4525,8067000.0],["2004-11-08",6.4712,6.4945,6.4338,6.4338,6457600.0],["2004-11-09",6.5273,6.6114,6.4992,6.5786,11761300.0],["2004-11-10",6.5413,6.6114,6.4759,6.4992,9597400.0],["2004-11-11",6.5366,6.6581,6.5273,6.6581,7274200.0],["2004-11-12",6.6814,6.6955,6.6254,6.6487,6353900.0],["2004-11-15",6.6441,6.7515,6.6207,6.7048,9943200.0],["2004-11-16",6.6721,6.6768,6.6067,6.6394,5051100.0],["2004-11-17",6.6534,6.7188,6.6441,6.6861,6639600.0],["2004-11-18",6.6861,6.7328,6.6581,6.7001,5512300.0],["2004-11-19",6.7235,6.7282,6.5553,6.6114,7443400.0],["2004-11-22",6.574,6.6114,6.5132,6.5833,6615200.0],["2004-11-23",6.5833,6.5973,6.5319,6.5833,6604900.0],["2004-11-24",6.56,6.588,6.5179,6.5786,6455500.0],["2004-11-26",6.588,6.6814,6.5506,6.6581,3225700.0],["2004-11-29",6.7048,6.7141,6.5786,6.6487,6936600.0],["2004-11-30",6.616,6.6674,6.5927,6.6254,5871400.0],["2004-12-01",6.616,6.6674,6.4945,6.6067,11359300.0],["2004-12-02",6.6067,6.6581,6.5693,6.6487,10182300.0],["2004-12-03",6.6487,6.7422,6.6207,6.6861,9134100.0],["2004-12-06",6.6347,6.6955,6.63,6.6674,6045000.0],["2004-12-07",6.6441,6.7001,6.6207,6.6487,8070700.0],["2004-12-08",6.6534,6.6908,6.63,6.6394,6837700.0],["2004-12-09",6.6207,6.6674,6.588,6.6534,7135300.0],["2004-12-10",6.6721,6.7282,6.5973,6.6441,7368800.0],["2004-12-13",6.6581,6.6721,6.6114,6.6487,5936500.0],["2004-12-14",6.6674,6.7235,6.6441,6.6908,7521800.0],["2004-12-15",6.7235,6.7702,6.63,6.6768,8973000.0],["2004-12-16",6.6674,6.6955,6.63,6.6441,4677800.0],["2004-12-17",6.5833,6.7048,6.5833,6.7001,8921700.0],["2004-12-20",6.6861,6.8917,6.6861,6.8496,10671700.0],["2004-12-21",6.831,6.9151,6.8169,6.873,8552400.0],["2004-12-22",6.873,7.0085,6.8683,6.9291,8389600.0],["2004-12-23",6.9291,6.9571,6.8777,6.9151,3640800.0],["2004-12-27",6.9151,6.9945,6.8683,6.887,3173300.0],["2004-12-28",6.9337,6.9805,6.887,6.9524,3429900.0],["2004-12-29",6.901,6.9524,6.8824,6.887,3650700.0],["2004-12-30",6.9478,6.9478,6.873,6.9151,3273700.0],["2004-12-31",6.8917,6.9151,6.8169,6.8403,3663700.0],["2005-01-03",6.8496,6.8917,6.7796,6.873,9852200.0],["2005-01-04",6.873,6.8917,6.8169,6.8496,9035400.0],["2005-01-05",6.8356,6.8496,6.7375,6.7422,11376200.0],["2005-01-06",6.7282,6.7842,6.7141,6.7515,6672600.0],["2005-01-07",6.7655,6.845,6.7515,6.845,11452500.0],["2005-01-10",6.7702,6.8169,6.7655,6.7982,10033300.0],["2005-01-11",6.7982,6.7982,6.7048,6.7422,10201700.0],["2005-01-12",6.7422,6.7515,6.6534,6.6908,15451200.0],["2005-01-13",6.7001,6.7001,6.56,6.5786,11036500.0],["2005-01-14",6.56,6.6114,6.5459,6.5693,9362300.0],["2005-01-18",6.5226,6.6114,6.4992,6.5786,10296500.0],["2005-01-19",6.5786,6.6674,6.5039,6.5086,6560200.0],["2005-01-20",6.331,6.4245,6.2609,6.289,14965100.0],["2005-01-21",6.289,6.289,6.1208,6.1254,12369700.0],["2005-01-24",6.1301,6.2142,6.0974,6.1067,10804700.0],["2005-01-25",6.1067,6.2703,6.1067,6.1815,11581200.0],["2005-01-26",6.2521,6.2898,6.2003,6.2851,7424200.0],["2005-01-27",6.2427,6.2662,6.2003,6.2097,6295200.0],["2005-01-28",6.1909,6.238,6.1391,6.1862,9261100.0],["2005-01-31",6.238,6.2568,6.1721,6.2003,6976900.0],["2005-02-01",6.2474,6.2521,6.125,6.158,9248000.0],["2005-02-02",6.205,6.2992,6.158,6.2474,7073200.0],["2005-02-03",6.2003,6.238,6.1485,6.1721,8963300.0],["2005-02-04",6.2192,6.2427,6.1909,6.2239,7186000.0],["2005-02-07",6.2568,6.3745,6.2333,6.318,8965600.0],["2005-02-08",6.3039,6.3274,6.1909,6.1956,9651200.0],["2005-02-09",6.1674,6.2097,6.1391,6.1768,8383100.0],["2005-02-10",6.1721,6.2192,6.1485,6.1674,7250200.0],["2005-02-11",6.1627,6.2097,6.1391,6.1485,8416800.0],["2005-02-14",6.1768,6.2145,6.1391,6.1674,6266800.0],["2005-02-15",6.1485,6.205,6.1485,6.1956,5484200.0],["2005-02-16",6.1674,6.2615,6.1438,6.238,7424100.0],["2005-02-17",6.2097,6.238,6.1203,6.1203,6854800.0],["2005-02-18",6.125,6.125,6.012,6.1015,9104100.0],["2005-02-22",6.0073,6.0732,5.9838,6.0073,10733600.0],["2005-02-23",6.0261,6.0873,5.9932,6.0308,7916800.0],["2005-02-24",6.0403,6.0638,6.0026,6.0261,5234600.0],["2005-02-25",6.0497,6.1297,6.0261,6.1203,5376000.0],["2005-02-28",5.932,5.9649,5.8802,5.9555,16898800.0],["2005-03-01",5.9179,5.9649,5.899,5.9649,11680300.0],["2005-03-02",5.9131,5.9932,5.8614,5.8708,12005300.0],["2005-03-03",5.8661,5.9084,5.8567,5.8849,7814600.0],["2005-03-04",5.8849,5.9367,5.8284,5.8378,7352500.0],["2005-03-07",5.8049,5.9226,5.8002,5.8943,9969000.0],["2005-03-08",5.8519,5.9084,5.8378,5.8614,7163900.0],["2005-03-09",5.8425,5.8567,5.7813,5.8096,11097100.0],["2005-03-10",5.8002,5.8896,5.8002,5.8237,7869000.0],["2005-03-11",5.9084,5.932,5.8237,5.8331,5273100.0],["2005-03-14",5.8331,5.8472,5.7907,5.8331,5398000.0],["2005-03-15",5.8567,5.8708,5.7437,5.7578,8217600.0],["2005-03-16",5.5648,5.6589,5.367,5.6071,29500300.0],["2005-03-17",5.5177,5.6118,5.4329,5.4941,18744000.0],["2005-03-18",5.4941,5.4989,5.3011,5.3623,17270700.0],["2005-03-21",5.3247,5.4612,5.2258,5.4188,15450500.0],["2005-03-22",5.367,5.4753,5.2493,5.2587,11713800.0],["2005-03-23",5.2587,5.3058,5.1505,5.174,18426800.0],["2005-03-24",5.1693,5.4329,5.1552,5.3152,12879500.0],["2005-03-28",5.2917,5.3435,5.2635,5.2823,6599500.0],["2005-03-29",5.3011,5.3717,5.2823,5.3058,8067400.0],["2005-03-30",5.2964,5.4235,5.2964,5.3859,10321100.0],["2005-03-31",5.3764,5.4282,5.3247,5.3341,6892600.0],["2005-04-01",5.4847,5.5036,5.2258,5.2635,12408500.0],["2005-04-04",5.2352,5.287,5.1552,5.2211,9371900.0],["2005-04-05",5.1834,5.2729,5.1834,5.2258,6034700.0],["2005-04-06",5.2493,5.3482,5.2258,5.2305,7073200.0],["2005-04-07",5.1881,5.3247,5.1599,5.3199,11621200.0],["2005-04-08",5.2352,5.3105,5.1646,5.1928,9868100.0],["2005-04-11",4.8492,4.9386,4.7503,4.9151,40717700.0],["2005-04-12",4.8303,4.8821,4.675,4.7362,29788700.0],["2005-04-13",4.7315,4.7456,4.6938,4.7315,16557300.0],["2005-04-14",4.7173,4.7315,4.5431,4.5902,22252900.0],["2005-04-15",4.5526,4.5808,4.4584,4.4725,23093200.0],["2005-04-18",4.4678,4.4772,4.369,4.3972,20166800.0],["2005-04-19",4.3925,4.4584,4.303,4.369,18745900.0],["2005-04-20",4.4631,4.5667,4.3172,4.3972,21331800.0],["2005-04-21",4.4961,4.642,4.4725,4.6232,19665500.0],["2005-04-22",4.6279,4.6985,4.562,4.6561,15436300.0],["2005-04-25",4.675,4.8915,4.5902,4.6091,10062600.0],["2005-04-26",4.562,4.6043,4.5008,4.5055,12750400.0],["2005-04-27",4.5102,4.5102,4.3831,4.4443,11225200.0],["2005-04-28",4.411,4.449,4.3301,4.3491,11218400.0],["2005-04-29",4.3824,4.3967,4.3158,4.3348,9015500.0],["2005-05-02",4.3586,4.4015,4.3158,4.3872,7506400.0],["2005-05-03",4.411,4.5156,4.4015,4.5061,12268100.0],["2005-05-04",4.687,4.9725,4.6489,4.8345,44127200.0],["2005-05-05",4.8297,4.863,4.5014,4.6156,32811700.0],["2005-05-06",4.6203,4.6965,4.5823,4.6441,19503800.0],["2005-05-09",4.6441,4.7964,4.6441,4.7345,15056200.0],["2005-05-10",4.7107,4.725,4.6013,4.6536,14651600.0],["2005-05-11",4.687,4.687,4.4919,4.587,13919300.0],["2005-05-12",4.6489,4.6489,4.411,4.449,22690900.0],["2005-05-13",4.4681,4.5061,4.3919,4.4252,10094900.0],["2005-05-16",4.449,4.5252,4.43,4.4776,9855200.0],["2005-05-17",4.4776,4.5109,4.4062,4.43,12589000.0],["2005-05-18",4.568,4.7488,4.4681,4.7203,22639900.0],["2005-05-19",4.7107,4.7916,4.6536,4.7631,19569100.0],["2005-05-20",4.7345,4.7869,4.7012,4.7583,11360600.0],["2005-05-23",4.7916,4.8868,4.7821,4.8392,14459200.0],["2005-05-24",4.8202,4.8249,4.687,4.7488,13139900.0],["2005-05-25",4.7345,4.7488,4.6584,4.7393,13339500.0],["2005-05-26",4.7821,4.7916,4.7393,4.7726,10884900.0],["2005-05-27",4.8011,4.882,4.7726,4.7916,10986000.0],["2005-05-31",4.7916,4.8059,4.7488,4.7488,8852200.0],["2005-06-01",4.7774,4.8202,4.6965,4.7203,13932100.0],["2005-06-02",4.7583,4.9106,4.7441,4.8868,19830200.0],["2005-06-03",4.8773,4.8773,4.7107,4.7107,17854800.0],["2005-06-06",4.7155,4.7536,4.687,4.7393,6460900.0],["2005-06-07",4.7393,4.8249,4.7393,4.7869,7351000.0],["2005-06-08",4.8249,4.8868,4.7964,4.8011,10191200.0],["2005-06-09",4.8012,4.8059,4.7393,4.7678,9099000.0],["2005-06-10",4.7726,5.2484,4.7726,4.9154,27942800.0],["2005-06-13",4.8773,5.1104,4.8583,5.0058,17563400.0],["2005-06-14",5.0866,5.3484,5.0438,5.1485,25152500.0],["2005-06-15",5.2294,5.3246,5.1961,5.3103,18048100.0],["2005-06-16",5.3817,5.4435,5.3626,5.4102,18109300.0],["2005-06-17",5.4102,5.4102,5.2865,5.3674,18267000.0],["2005-06-20",5.3769,5.4626,5.2532,5.2865,12235500.0],["2005-06-21",5.3151,5.3484,5.2817,5.3151,10520100.0],["2005-06-22",5.1866,5.1913,5.0248,5.0819,29048800.0],["2005-06-23",5.0438,5.12,4.8916,4.9487,14550600.0],["2005-06-24",4.9249,4.9296,4.8345,4.8583,9935800.0],["2005-06-27",4.8392,4.9154,4.8012,4.8154,8995900.0],["2005-06-28",4.8154,4.9772,4.8154,4.9487,6826300.0],["2005-06-29",4.9677,5.0058,4.9058,4.9534,8049500.0],["2005-06-30",4.9582,5.02,4.8678,4.8725,8847700.0],["2005-07-01",4.863,5.0105,4.863,4.9058,9819300.0],["2005-07-05",4.9106,4.9725,4.863,4.9487,6921500.0],["2005-07-06",4.9534,4.9582,4.9011,4.9249,7497000.0],["2005-07-07",4.8345,4.8916,4.8154,4.8868,9784100.0],["2005-07-08",4.9106,4.9915,4.8583,4.9582,8408400.0],["2005-07-11",5.02,5.1295,4.9867,5.0962,10060600.0],["2005-07-12",5.0391,5.139,5.0295,5.1295,11820600.0],["2005-07-13",5.0962,5.1152,5.0724,5.0867,7938000.0],["2005-07-14",5.1152,5.2437,5.1152,5.1818,10998500.0],["2005-07-15",5.2056,5.2342,5.1438,5.2342,9197600.0],["2005-07-18",5.2437,5.3246,5.1342,5.2009,11476600.0],["2005-07-19",5.2056,5.2532,5.1295,5.158,14244600.0],["2005-07-20",5.0914,5.2389,4.9962,5.2009,17353000.0],["2005-07-21",5.1866,5.2009,5.0343,5.0629,12844700.0],["2005-07-22",5.0629,5.1342,5.0438,5.1009,8262200.0],["2005-07-25",5.139,5.1961,5.0343,5.0486,10656600.0],["2005-07-26",5.0486,5.1771,5.0438,5.1675,10661800.0],["2005-07-27",5.1866,5.2151,5.12,5.1771,5970500.0],["2005-07-28",5.1628,5.2199,5.1152,5.1866,7810300.0],["2005-07-29",5.1914,5.2346,5.1193,5.1578,8590300.0],["2005-08-01",5.1482,5.2826,5.1482,5.2106,10732700.0],["2005-08-02",5.2346,5.3018,5.1962,5.225,13464100.0],["2005-08-03",5.1914,5.2106,5.1386,5.1626,8051400.0],["2005-08-04",5.1578,5.201,5.0905,5.1097,8472800.0],["2005-08-05",5.1145,5.1193,4.9272,4.9753,12974500.0],["2005-08-08",4.9753,5.0377,4.9465,4.9801,11011700.0],["2005-08-09",5.0281,5.0809,4.9945,5.0137,8041200.0],["2005-08-10",5.0425,5.1001,4.9897,4.9945,11680100.0],["2005-08-11",4.9945,5.0329,4.9705,4.9753,7068300.0],["2005-08-12",4.9513,4.9705,4.836,4.8696,10096200.0],["2005-08-15",4.8456,4.9465,4.8408,4.8744,7244100.0],["2005-08-16",4.8792,4.8936,4.8168,4.8312,6194500.0],["2005-08-17",4.8072,4.8312,4.7688,4.7688,10449300.0],["2005-08-18",4.7592,4.7736,4.6775,4.6871,11410400.0],["2005-08-19",4.7063,4.7207,4.6727,4.6871,10368500.0],["2005-08-22",4.6967,4.7352,4.6727,4.6871,7567700.0],["2005-08-23",4.6871,4.7352,4.6775,4.7063,10844400.0],["2005-08-24",4.7304,4.8408,4.7159,4.764,21498600.0],["2005-08-25",4.7544,4.7544,4.6967,4.7159,7441000.0],["2005-08-26",4.7015,4.7207,4.6679,4.6919,9062000.0],["2005-08-29",4.6631,4.7688,4.6295,4.6919,8058800.0],["2005-08-30",4.6823,4.7063,4.6391,4.6823,11349400.0],["2005-08-31",4.7159,4.788,4.6631,4.788,12729800.0],["2005-09-01",4.788,4.788,4.6343,4.6727,16646700.0],["2005-09-02",4.7015,4.7496,4.6583,4.7352,9753900.0],["2005-09-06",4.7352,4.812,4.7063,4.7832,15241700.0],["2005-09-07",4.7496,4.884,4.7448,4.8648,17952500.0],["2005-09-08",4.8984,4.8984,4.74,4.764,10240500.0],["2005-09-09",4.764,4.7976,4.7351,4.7544,6862800.0],["2005-09-12",4.7592,4.8216,4.7352,4.764,7125400.0],["2005-09-13",4.8456,4.8456,4.6967,4.7159,11167200.0],["2005-09-14",4.7784,4.8216,4.7496,4.7832,12257500.0],["2005-09-15",4.7832,4.7976,4.6775,4.7352,11927200.0],["2005-09-16",4.7544,4.7736,4.6871,4.7688,12987700.0],["2005-09-19",4.7448,4.764,4.6535,4.6631,9677000.0],["2005-09-20",4.6631,4.74,4.6631,4.6871,11616000.0],["2005-09-21",4.6679,4.7159,4.5863,4.6391,15628000.0],["2005-09-22",4.6391,4.7255,4.6295,4.6679,10651100.0],["2005-09-23",4.6727,4.7255,4.6679,4.7015,8757700.0],["2005-09-26",4.7063,4.788,4.7063,4.7832,12728500.0],["2005-09-27",4.7832,4.788,4.7255,4.7303,8153100.0],["2005-09-28",4.7592,4.8072,4.7352,4.7784,7927200.0],["2005-09-29",4.8024,4.8216,4.7111,4.7352,9625800.0],["2005-09-30",4.7303,4.7976,4.7159,4.7352,7905500.0],["2005-10-03",4.8024,4.8024,4.7207,4.7496,8662800.0],["2005-10-04",4.7544,4.7544,4.6871,4.6967,16077100.0],["2005-10-05",4.6823,4.6871,4.5142,4.5238,17180200.0],["2005-10-06",4.5479,4.5623,4.447,4.4758,11884600.0],["2005-10-07",4.4758,4.4998,4.3942,4.4326,13037800.0],["2005-10-10",4.4182,4.4182,4.2645,4.2885,20039800.0],["2005-10-11",4.2453,4.2981,4.1781,4.1829,20015100.0],["2005-10-12",4.2021,4.2453,4.1349,4.1733,26949100.0],["2005-10-13",4.1541,4.3221,4.1541,4.3173,20890900.0],["2005-10-14",4.2021,4.2693,4.1301,4.1349,31425600.0],["2005-10-17",4.4422,4.4422,4.1493,4.1589,27903500.0],["2005-10-18",4.1349,4.1397,4.0052,4.0676,29284300.0],["2005-10-19",4.058,4.1012,3.9668,4.0676,23533900.0],["2005-10-20",4.0676,4.1108,4.0148,4.0436,17065200.0],["2005-10-21",4.0484,4.0628,3.9187,3.962,15655100.0],["2005-10-24",4.0436,4.1493,4.0052,4.1301,19331400.0],["2005-10-25",4.1445,4.1589,4.082,4.1445,14377300.0],["2005-10-26",4.13,4.1493,4.082,4.0916,17717400.0],["2005-10-27",4.082,4.082,3.9043,3.9091,16168000.0],["2005-10-28",3.9286,3.9967,3.88,3.8994,22477500.0],["2005-10-31",3.914,4.0988,3.9091,4.0453,29100200.0],["2005-11-01",4.0501,4.1085,3.9772,3.9967,16164700.0],["2005-11-02",3.9869,4.0453,3.9675,4.021,9358300.0],["2005-11-03",4.0112,4.0793,3.9869,4.0745,14087300.0],["2005-11-04",4.1085,4.1279,3.9918,4.0307,9925300.0],["2005-11-07",4.0647,4.0793,4.0112,4.055,7670600.0],["2005-11-08",4.0599,4.0599,4.0015,4.0161,7592400.0],["2005-11-09",3.9918,4.0015,3.8897,3.9043,16358500.0],["2005-11-10",3.9043,3.9091,3.773,3.8022,25867100.0],["2005-11-11",3.807,3.914,3.807,3.8751,20183100.0],["2005-11-14",3.914,3.914,3.8411,3.8557,11751100.0],["2005-11-15",3.8654,3.88,3.8022,3.8119,12797800.0],["2005-11-16",3.8022,3.8216,3.6855,3.7195,17839100.0],["2005-11-17",3.739,3.8216,3.6806,3.7925,23384400.0],["2005-11-18",3.7973,4.0939,3.7973,4.0842,37645200.0],["2005-11-21",4.1328,4.1474,3.9675,4.0453,26717000.0],["2005-11-22",3.8994,4.0647,3.8994,4.055,16419100.0],["2005-11-23",3.9772,4.1474,3.9675,4.0988,16438000.0],["2005-11-25",4.1085,4.1085,4.0356,4.0453,10283900.0],["2005-11-28",4.1036,4.1377,4.0501,4.0647,17238900.0],["2005-11-29",4.0988,4.1668,4.089,4.1474,18647900.0],["2005-11-30",4.1231,4.1425,3.9335,3.9529,25911000.0],["2005-12-01",4.0064,4.0356,3.8702,3.9383,29998000.0],["2005-12-02",3.9335,3.9869,3.8946,3.9626,13325000.0],["2005-12-05",3.9383,3.9432,3.8848,3.9189,17229800.0],["2005-12-06",3.9335,3.9675,3.9189,3.9432,11626300.0],["2005-12-07",3.9869,4.0307,3.9432,3.9869,19674300.0],["2005-12-08",3.9626,4.0112,3.9286,3.9723,11010800.0],["2005-12-09",3.9723,4.021,3.9529,3.9772,10176200.0],["2005-12-12",3.9772,4.0307,3.9626,3.9821,12271800.0],["2005-12-13",3.9529,3.9821,3.9189,3.9529,13518500.0],["2005-12-14",3.9335,3.9967,3.9286,3.9675,16893900.0],["2005-12-15",3.9918,4.0696,3.9578,3.9723,19668000.0],["2005-12-16",3.9918,4.0404,3.9578,4.0356,31934300.0],["2005-12-19",4.0356,4.089,3.9383,4.0015,23189300.0],["2005-12-20",3.9675,4.0112,3.914,3.914,11882800.0],["2005-12-21",3.914,4.0112,3.8897,3.8994,16973100.0],["2005-12-22",3.9091,3.9626,3.8459,3.8654,20931800.0],["2005-12-23",3.8557,3.8897,3.8411,3.8411,11580600.0],["2005-12-27",3.8459,3.8702,3.8313,3.8362,10328400.0],["2005-12-28",3.8362,3.8411,3.7827,3.8119,12060400.0],["2005-12-29",3.7973,3.8168,3.7584,3.7973,16915400.0],["2005-12-30",3.7681,3.8362,3.7147,3.7536,20357100.0],["2006-01-03",3.7536,3.807,3.7244,3.807,16903100.0],["2006-01-04",3.807,3.9286,3.8022,3.8946,35623400.0],["2006-01-05",3.914,4.0842,3.9043,4.0599,31978000.0],["2006-01-06",4.0356,4.2106,4.021,4.1425,40420800.0],["2006-01-09",4.2057,4.3078,4.1814,4.1911,28957700.0],["2006-01-10",4.2203,4.3321,4.1474,4.2641,27937500.0],["2006-01-11",4.2835,4.3565,4.2641,4.3419,30517300.0],["2006-01-12",4.3078,4.3127,4.1328,4.162,30717300.0],["2006-01-13",4.162,4.2009,4.0988,4.1571,24687200.0],["2006-01-17",4.1571,4.1717,3.9821,4.0404,19838800.0],["2006-01-18",4.0404,4.0453,3.9675,3.9918,17702100.0],["2006-01-19",3.9869,4.0696,3.9675,3.9967,19518000.0],["2006-01-20",4.0356,4.0356,3.8168,3.8411,40848900.0],["2006-01-23",4.0356,4.1766,4.021,4.0453,65652200.0],["2006-01-24",4.0842,4.0939,3.9626,4.0842,31666900.0],["2006-01-25",4.0939,4.196,4.0307,4.1911,32393300.0],["2006-01-26",4.2305,4.3043,4.1321,4.2649,35831300.0],["2006-01-27",4.2699,4.3338,4.1911,4.2551,30720200.0],["2006-01-30",4.26,4.3289,4.2157,4.2699,22826900.0],["2006-01-31",4.2748,4.2797,4.2108,4.2207,14053300.0],["2006-02-01",4.1961,4.2797,4.1567,4.26,31311700.0],["2006-02-02",4.2649,4.2699,4.0632,4.1174,23637000.0],["2006-02-03",4.1174,4.142,4.0485,4.0632,18328100.0],["2006-02-06",4.0632,4.0829,3.9599,3.9895,14899100.0],["2006-02-07",4.0239,4.0239,3.9599,3.9796,14134100.0],["2006-02-08",3.9747,4.0534,3.9452,4.0485,19157800.0],["2006-02-09",4.0436,4.1469,4.0386,4.1124,15484400.0],["2006-02-10",4.1026,4.1026,4.0091,4.0682,12496800.0],["2006-02-13",4.1075,4.1075,4.019,4.0337,9458300.0],["2006-02-14",4.0485,4.0928,4.019,4.0829,11397000.0],["2006-02-15",4.0829,4.1272,4.0682,4.1223,9238100.0],["2006-02-16",4.142,4.1813,4.0878,4.1272,17408300.0],["2006-02-17",4.1469,4.1764,4.142,4.1567,11355800.0],["2006-02-21",4.1567,4.1616,4.0878,4.1272,10310400.0],["2006-02-22",4.137,4.1518,4.0731,4.0829,13909900.0],["2006-02-23",4.0829,4.0829,4.0091,4.019,15635000.0],["2006-02-24",4.0386,4.0386,3.9649,3.9845,12344600.0],["2006-02-27",4.0091,4.0386,3.9747,3.9747,13314900.0],["2006-02-28",3.9796,4.0141,3.9157,3.9206,23747200.0],["2006-03-01",3.9353,3.9452,3.8665,3.9108,30593500.0],["2006-03-02",3.9157,3.9206,3.7632,3.7681,32937200.0],["2006-03-03",3.7681,3.7927,3.6353,3.7238,39011500.0],["2006-03-06",3.7484,3.8173,3.7435,3.7829,18848100.0],["2006-03-07",3.8124,3.8222,3.7386,3.7632,18189300.0],["2006-03-08",3.7632,3.7779,3.6992,3.714,19993400.0],["2006-03-09",3.7386,3.832,3.7238,3.8124,29037900.0],["2006-03-10",3.8419,3.8714,3.8271,3.8566,15903800.0],["2006-03-13",3.8616,3.8862,3.837,3.8665,19333300.0],["2006-03-14",3.837,3.8468,3.7878,3.8025,14880700.0],["2006-03-15",3.8271,3.8665,3.8025,3.8616,11224900.0],["2006-03-16",3.8616,3.9009,3.8124,3.9009,24833300.0],["2006-03-17",3.9009,3.9108,3.837,3.8419,19214700.0],["2006-03-20",3.8616,3.9058,3.8419,3.9009,12274600.0],["2006-03-21",3.9255,3.9599,3.8812,3.9599,24026600.0],["2006-03-22",3.9845,4.0141,3.9698,4.0091,24115300.0],["2006-03-23",4.0091,4.0091,3.9009,3.9747,17972800.0],["2006-03-24",3.955,4.0583,3.9157,3.9796,15183800.0],["2006-03-27",3.9796,4.0239,3.9599,3.9649,18647300.0],["2006-03-28",3.9747,4.0436,3.955,3.9993,17244200.0],["2006-03-29",3.9895,4.0731,3.9747,4.0632,23400100.0],["2006-03-30",4.0731,4.078,4.0042,4.0141,15024400.0],["2006-03-31",4.0485,4.0485,3.9058,3.9157,19844700.0],["2006-04-03",3.9599,3.9599,3.8074,3.8222,30977600.0],["2006-04-04",3.8222,3.8468,3.7681,3.7779,24538900.0],["2006-04-05",3.7779,3.7927,3.6697,3.7238,34559900.0],["2006-04-06",3.7337,3.773,3.714,3.7632,22895800.0],["2006-04-07",3.7878,3.8124,3.7189,3.7386,13831600.0],["2006-04-10",3.7435,3.7632,3.6894,3.6992,13766300.0],["2006-04-11",3.7091,3.7091,3.5074,3.5271,42789600.0],["2006-04-12",3.5713,3.6304,3.532,3.5812,34584900.0],["2006-04-13",3.6008,3.6353,3.5664,3.6156,18717900.0],["2006-04-17",3.6353,3.6845,3.5959,3.6058,11680800.0],["2006-04-18",3.6058,3.6795,3.591,3.6746,18224600.0],["2006-04-19",3.6648,3.7484,3.6599,3.7386,17522800.0],["2006-04-20",3.7681,3.9206,3.7632,3.9108,60520900.0],["2006-04-21",3.8173,3.9157,3.5861,3.6008,52419700.0],["2006-04-24",3.6008,3.6008,3.3992,3.4238,83554700.0],["2006-04-25",3.4434,3.4631,3.4188,3.4336,36873600.0],["2006-04-26",3.4779,3.5664,3.4582,3.5664,38069100.0],["2006-04-27",3.5664,3.5664,3.5123,3.5418,22440400.0],["2006-04-28",3.5618,3.5668,3.462,3.467,37091700.0],["2006-05-01",3.5318,3.5368,3.4371,3.447,28389900.0],["2006-05-02",3.4919,3.5069,3.442,3.447,33074300.0],["2006-05-03",3.462,3.467,3.3672,3.3822,33166100.0],["2006-05-04",3.4121,3.4171,3.3872,3.4071,19031800.0],["2006-05-05",3.442,3.467,3.4271,3.457,14998100.0],["2006-05-08",3.477,3.5418,3.457,3.477,25481800.0],["2006-05-09",3.5119,3.5917,3.5069,3.5767,31849000.0],["2006-05-10",3.5668,3.6665,3.5119,3.5219,42959000.0],["2006-05-11",3.5368,3.5668,3.5119,3.5518,19624700.0],["2006-05-12",3.5618,3.5867,3.5169,3.5468,24894300.0],["2006-05-15",3.5568,3.5867,3.5169,3.5568,21328700.0],["2006-05-16",3.5568,3.5618,3.4819,3.5019,18379500.0],["2006-05-17",3.5019,3.5169,3.442,3.447,19734200.0],["2006-05-18",3.452,3.4969,3.442,3.442,15989300.0],["2006-05-19",3.4819,3.5169,3.4371,3.5069,15181200.0],["2006-05-22",3.4919,3.4919,3.3971,3.442,29355200.0],["2006-05-23",3.472,3.472,3.3971,3.4171,26666600.0],["2006-05-24",3.452,3.4919,3.4171,3.457,21281400.0],["2006-05-25",3.4869,3.6316,3.472,3.5668,36909300.0],["2006-05-26",3.6067,3.7064,3.6067,3.6466,28763200.0],["2006-05-30",3.6366,3.6366,3.4819,3.4819,27027700.0],["2006-05-31",3.4969,3.5717,3.4969,3.5717,17115800.0],["2006-06-01",3.5967,3.6166,3.5069,3.6067,22163600.0],["2006-06-02",3.6117,3.6117,3.5119,3.5418,19203800.0],["2006-06-05",3.5119,3.5318,3.462,3.467,18402000.0],["2006-06-06",3.472,3.5019,3.4171,3.442,20876100.0],["2006-06-07",3.442,3.452,3.3822,3.3872,18117100.0],["2006-06-08",3.3971,3.4021,3.2874,3.3223,35361200.0],["2006-06-09",3.3523,3.4021,3.3323,3.3722,19216500.0],["2006-06-12",3.4171,3.482,3.3572,3.3772,20623600.0],["2006-06-13",3.3922,3.4021,3.3173,3.3323,16286100.0],["2006-06-14",3.3373,3.3473,3.2425,3.2974,25581700.0],["2006-06-15",3.3373,3.3872,3.3024,3.3822,16285400.0],["2006-06-16",3.3772,3.3822,3.3223,3.3373,13271700.0],["2006-06-19",3.3522,3.4171,3.3323,3.3622,14700300.0],["2006-06-20",3.3722,3.3722,3.1926,3.1926,55780400.0],["2006-06-21",3.2076,3.2375,3.1826,3.2076,41514800.0],["2006-06-22",3.2275,3.2824,3.1976,3.2076,26414300.0],["2006-06-23",3.2076,3.3173,3.2026,3.2525,23450900.0],["2006-06-26",3.2575,3.2874,3.2425,3.2674,14976500.0],["2006-06-27",3.2924,3.3223,3.2525,3.2625,17962000.0],["2006-06-28",3.2724,3.2724,3.1627,3.1727,25333700.0],["2006-06-29",3.1777,3.2126,3.0779,3.1926,40355900.0],["2006-06-30",3.3522,3.467,3.3173,3.457,64653400.0],["2006-07-03",3.4819,3.4819,3.3273,3.3473,19050800.0],["2006-07-05",3.3373,3.3523,3.2924,3.2974,16673500.0],["2006-07-06",3.3024,3.3223,3.2824,3.2874,15223500.0],["2006-07-07",3.3074,3.3971,3.2824,3.3572,21777700.0],["2006-07-10",3.4171,3.4819,3.3922,3.442,27141300.0],["2006-07-11",3.4321,3.452,3.3672,3.3922,20941800.0],["2006-07-12",3.4371,3.457,3.4171,3.4321,20338900.0],["2006-07-13",3.4071,3.4321,3.2674,3.2724,36143000.0],["2006-07-14",3.2674,3.2774,3.1328,3.1826,27227700.0],["2006-07-17",3.1826,3.2475,3.1777,3.1976,34314300.0],["2006-07-18",3.1976,3.2425,3.1926,3.2126,18598400.0],["2006-07-19",3.2325,3.2425,3.1228,3.1577,45610900.0],["2006-07-20",3.1527,3.1577,3.0779,3.0879,38190100.0],["2006-07-21",3.0978,3.1826,3.023,3.1328,36933400.0],["2006-07-24",3.1677,3.1976,3.1577,3.1727,18076900.0],["2006-07-25",3.1727,3.3423,3.1727,3.2874,38906100.0],["2006-07-26",3.3672,3.442,3.3223,3.3672,38486600.0],["2006-07-27",3.4021,3.447,3.3772,3.4071,31551500.0],["2006-07-28",3.4371,3.442,3.3622,3.4371,16867000.0],["2006-07-31",3.4371,3.4471,3.3064,3.3516,25307000.0],["2006-08-01",3.3567,3.3567,3.2511,3.3064,22668700.0],["2006-08-02",3.4119,3.4974,3.3617,3.4974,42623100.0],["2006-08-03",3.4019,3.5074,3.3818,3.4471,28828700.0],["2006-08-04",3.4672,3.5828,3.4521,3.5828,34192100.0],["2006-08-07",3.5778,3.6129,3.5225,3.6029,27074500.0],["2006-08-08",3.623,3.7436,3.618,3.7034,47205400.0],["2006-08-09",3.7637,3.7687,3.6783,3.6833,32693400.0],["2006-08-10",3.6833,3.7335,3.5828,3.7134,26846400.0],["2006-08-11",3.7285,3.8541,3.6883,3.7034,38962600.0],["2006-08-14",3.7938,3.9345,3.7938,3.9345,42170300.0],["2006-08-15",3.9898,3.9998,3.8792,3.9797,29845900.0],["2006-08-16",3.9948,4.1657,3.9848,4.1506,59447500.0],["2006-08-17",4.1506,4.231,4.025,4.1054,44561100.0],["2006-08-18",4.1104,4.1104,3.9295,4.0199,47529800.0],["2006-08-21",3.9094,3.9094,3.7536,3.7536,70032700.0],["2006-08-22",3.7436,3.7586,3.6732,3.7285,47758900.0],["2006-08-23",3.824,3.9496,3.8089,3.8993,50036300.0],["2006-08-24",4.0551,4.0802,3.8742,3.8993,46666800.0],["2006-08-25",4.0049,4.0702,3.9496,4.0199,39065000.0],["2006-08-28",4.0702,4.0702,4.0049,4.0451,21840600.0],["2006-08-29",4.0501,4.1657,4.0099,4.1506,34175700.0],["2006-08-30",4.1556,4.1807,4.1104,4.1556,37627700.0],["2006-08-31",4.1456,4.2561,4.1456,4.2059,28471100.0],["2006-09-01",4.231,4.236,4.0903,4.1556,30763200.0],["2006-09-05",4.1606,4.226,4.1204,4.2159,26539700.0],["2006-09-06",4.3415,4.3566,4.2662,4.2963,66498200.0],["2006-09-07",4.3013,4.3415,4.2209,4.3114,25228900.0],["2006-09-08",4.3466,4.427,4.2812,4.4069,25535700.0],["2006-09-11",4.4119,4.442,4.3415,4.3767,29663100.0],["2006-09-12",4.3717,4.5777,4.3717,4.5526,45321000.0],["2006-09-13",4.628,4.7636,4.5878,4.6179,70973300.0],["2006-09-14",4.5074,4.6229,4.3968,4.5677,65475000.0],["2006-09-15",4.2611,4.2662,3.8943,4.03,190628800.0],["2006-09-18",4.0049,4.0199,3.824,3.9295,72880800.0],["2006-09-19",3.9697,3.9797,3.834,3.8491,45593100.0],["2006-09-20",3.8742,3.9345,3.8441,3.8943,30865500.0],["2006-09-21",3.9295,3.9948,3.8843,3.8993,27079000.0],["2006-09-22",3.9245,4.025,3.9194,4.0199,32020300.0],["2006-09-25",4.0199,4.1255,4.0049,4.0953,32800600.0],["2006-09-26",4.1255,4.226,4.1003,4.226,33002600.0],["2006-09-27",4.2712,4.2812,4.0049,4.0199,62459900.0],["2006-09-28",4.0601,4.1405,4.04,4.1003,33640200.0],["2006-09-29",4.1456,4.1456,4.04,4.0652,29355200.0],["2006-10-02",4.0702,4.1305,4.0451,4.0853,15517500.0],["2006-10-03",4.1003,4.1958,4.0601,4.1355,33257600.0],["2006-10-04",4.0802,4.3214,4.0752,4.3013,56424800.0],["2006-10-05",4.2611,4.2812,4.1506,4.1858,26793500.0],["2006-10-06",4.1908,4.236,4.1506,4.1757,29038600.0],["2006-10-09",4.1707,4.1757,4.1054,4.1154,16431800.0],["2006-10-10",4.1355,4.1657,4.0752,4.1154,23249100.0],["2006-10-11",4.1054,4.1908,4.0752,4.1556,25569200.0],["2006-10-12",4.1707,4.1858,4.1054,4.1355,17642100.0],["2006-10-13",4.1355,4.1405,4.0853,4.1054,19911000.0],["2006-10-16",4.1054,4.1104,4.0601,4.0601,12926900.0],["2006-10-17",4.0149,4.035,3.9446,4.035,28731500.0],["2006-10-18",4.0451,4.0953,4.03,4.0451,22351400.0],["2006-10-19",4.025,4.0551,4.0049,4.035,12267000.0],["2006-10-20",4.0551,4.0551,3.9848,4.025,25992400.0],["2006-10-23",3.9496,4.035,3.9245,3.9697,36182700.0],["2006-10-24",4.03,4.1757,3.9948,4.1707,38016400.0],["2006-10-25",4.2059,4.3466,4.1807,4.2662,42475400.0],["2006-10-26",4.3164,4.3566,4.2461,4.2611,27478400.0],["2006-10-27",4.2662,4.2662,4.1556,4.1657,18625800.0],["2006-10-30",4.1707,4.1707,4.0601,4.1456,19591000.0],["2006-10-31",4.1707,4.2461,4.0953,4.1606,14415800.0],["2006-11-01",4.1858,4.2812,4.1807,4.2812,25117300.0],["2006-11-02",4.2812,4.3114,4.1606,4.3013,22422800.0],["2006-11-03",4.3114,4.3114,4.2059,4.2109,12731500.0],["2006-11-06",4.241,4.3667,4.241,4.3516,16184900.0],["2006-11-07",4.3868,4.4169,4.3214,4.3868,18598700.0],["2006-11-08",4.3868,4.4169,4.3164,4.3365,17647800.0],["2006-11-09",4.3415,4.3566,4.2963,4.3013,9071200.0],["2006-11-10",4.3315,4.3415,4.2913,4.3114,6769800.0],["2006-11-13",4.3214,4.4621,4.2812,4.4571,17898200.0],["2006-11-14",4.4722,4.4923,4.3616,4.4219,26417300.0],["2006-11-15",4.4169,4.5375,4.4119,4.5224,25242400.0],["2006-11-16",4.5476,4.6179,4.4973,4.5375,26440900.0],["2006-11-17",4.5174,4.5375,4.4571,4.4672,17109900.0],["2006-11-20",4.4672,4.4923,4.3516,4.3566,15231300.0],["2006-11-21",4.3315,4.3616,4.2762,4.3013,18309400.0],["2006-11-22",4.3064,4.3868,4.2662,4.3265,14801200.0],["2006-11-24",4.3013,4.3466,4.2812,4.2812,6320200.0],["2006-11-27",4.2963,4.2963,4.0903,4.1003,37061300.0],["2006-11-28",4.0953,4.1255,4.0199,4.0953,36096700.0],["2006-11-29",4.2059,4.2109,4.0702,4.1054,30529900.0],["2006-11-30",4.1154,4.1807,4.0853,4.0853,23230300.0],["2006-12-01",4.0702,4.0953,3.9948,4.04,34609600.0],["2006-12-04",4.0049,4.0551,3.9596,3.9647,37117100.0],["2006-12-05",3.834,3.9345,3.7285,3.8591,114612400.0],["2006-12-06",3.839,3.8441,3.6582,3.6984,185085400.0],["2006-12-07",3.6783,3.6833,3.5928,3.5979,338318500.0],["2006-12-08",3.5928,3.6381,3.5074,3.633,195921200.0],["2006-12-11",3.6531,3.6783,3.6029,3.6381,73746800.0],["2006-12-12",3.633,3.6632,3.5577,3.5627,112821100.0],["2006-12-13",3.5828,3.6029,3.4421,3.4572,168210200.0],["2006-12-14",3.4773,3.5727,3.4421,3.5727,112906400.0],["2006-12-15",3.5928,3.628,3.5376,3.5577,83637500.0],["2006-12-18",3.5778,3.5778,3.5074,3.5325,53319800.0],["2006-12-19",3.5778,3.618,3.5577,3.6079,94259000.0],["2006-12-20",3.628,3.6883,3.618,3.6833,88055200.0],["2006-12-21",3.6933,3.7285,3.6531,3.6732,59655100.0],["2006-12-22",3.6833,3.7536,3.6481,3.7285,55616400.0],["2006-12-26",3.7436,3.8039,3.7034,3.7637,32048100.0],["2006-12-27",3.8189,3.8441,3.7787,3.8089,45436700.0],["2006-12-28",3.839,3.839,3.7536,3.7687,30125500.0],["2006-12-29",3.7536,3.8039,3.7436,3.7737,33603900.0],["2007-01-03",3.7988,3.8541,3.7385,3.7737,78652200.0],["2007-01-04",3.7988,3.8792,3.7335,3.8692,63454900.0],["2007-01-05",3.8792,3.8943,3.8039,3.829,40562100.0],["2007-01-08",3.834,3.8943,3.829,3.8843,48938500.0],["2007-01-09",3.8943,3.9496,3.8843,3.9144,56732200.0],["2007-01-10",3.9144,3.9144,3.8541,3.8843,42397100.0],["2007-01-11",3.8843,3.9194,3.8591,3.9044,40020800.0],["2007-01-12",3.9044,3.9797,3.8993,3.9647,57053800.0],["2007-01-16",3.9647,4.025,3.9546,3.9898,66699800.0],["2007-01-17",4.0049,4.0702,4.0049,4.04,63728700.0],["2007-01-18",4.0501,4.1405,4.0501,4.1104,78367600.0],["2007-01-19",4.1405,4.1807,4.1054,4.1707,66023300.0],["2007-01-22",4.1858,4.236,4.1456,4.226,53554600.0],["2007-01-23",4.2159,4.3315,4.1405,4.1707,116406900.0],["2007-01-24",4.1757,4.1958,4.0752,4.1204,76821900.0],["2007-01-25",4.0953,4.2812,4.0199,4.1305,99688700.0],["2007-01-26",4.0953,4.2611,4.0903,4.231,54421900.0],["2007-01-29",4.241,4.2762,4.1958,4.2059,55791000.0],["2007-01-30",4.2109,4.231,4.1154,4.1204,28763200.0],["2007-01-31",4.1054,4.1204,4.04,4.0853,65038600.0],["2007-02-01",4.1054,4.1707,4.0853,4.1657,27922600.0],["2007-02-02",4.1657,4.1657,4.1003,4.1355,24730000.0],["2007-02-05",4.1204,4.2109,4.1154,4.1858,27387700.0],["2007-02-06",4.1858,4.2963,4.1707,4.2913,44746900.0],["2007-02-07",4.3013,4.3415,4.2511,4.3013,32595800.0],["2007-02-08",4.2712,4.3064,4.2662,4.2963,23819700.0],["2007-02-09",4.432,4.5074,4.3667,4.3868,108536600.0],["2007-02-12",4.3817,4.3968,4.2712,4.3466,33682800.0],["2007-02-13",4.2712,4.2712,4.2008,4.2461,59691800.0],["2007-02-14",4.2461,4.3466,4.241,4.2762,63469200.0],["2007-02-15",4.2963,4.3415,4.2762,4.3214,24990600.0],["2007-02-16",4.2913,4.3918,4.2762,4.2863,32178500.0],["2007-02-20",4.3013,4.3667,4.2913,4.3466,27532700.0],["2007-02-21",4.3566,4.3616,4.226,4.2561,36351500.0],["2007-02-22",4.2611,4.2863,4.1807,4.1958,26903200.0],["2007-02-23",4.1958,4.2008,4.1255,4.1707,30366900.0],["2007-02-26",4.1757,4.1908,4.0953,4.1506,28361400.0],["2007-02-27",4.0802,4.1003,3.8189,3.9094,91201600.0],["2007-02-28",3.9697,4.0199,3.8943,3.9747,59777100.0],["2007-03-01",3.9044,3.9948,3.839,3.9044,61683200.0],["2007-03-02",3.8943,3.9044,3.8139,3.8139,46215800.0],["2007-03-05",3.7787,3.8441,3.7436,3.8089,59502100.0],["2007-03-06",3.8541,3.8692,3.7586,3.839,92422600.0],["2007-03-07",3.8742,3.8742,3.824,3.829,44757700.0],["2007-03-08",3.9245,4.0199,3.8943,3.9848,91446100.0],["2007-03-09",4.0451,4.0853,3.9747,3.9848,43543400.0],["2007-03-12",3.9948,4.025,3.9295,3.9295,39391800.0],["2007-03-13",3.9395,3.9546,3.824,3.839,41480800.0],["2007-03-14",3.824,3.839,3.7385,3.7737,69463200.0],["2007-03-15",3.7938,3.8491,3.7737,3.8139,39164900.0],["2007-03-16",3.834,3.8441,3.7787,3.7938,27784400.0],["2007-03-19",3.8089,3.9295,3.8039,3.9295,44955700.0],["2007-03-20",3.9044,3.9697,3.8692,3.9596,32669600.0],["2007-03-21",3.9747,4.04,3.9395,4.025,35791300.0],["2007-03-22",4.035,4.0702,4.0199,4.0601,43574100.0],["2007-03-23",4.0501,4.1355,3.8742,3.9647,44321000.0],["2007-03-26",3.9898,4.0501,3.9194,3.9546,27296000.0],["2007-03-27",3.9596,3.9697,3.9194,3.9446,24570800.0],["2007-03-28",3.9395,4.04,3.9194,4.0099,49104700.0],["2007-03-29",4.03,4.035,3.9596,3.9948,50931900.0],["2007-03-30",4.0049,4.03,3.9596,3.9647,32190200.0],["2007-04-02",3.9697,4.0702,3.9546,4.0652,44145600.0],["2007-04-03",4.0652,4.1154,4.0451,4.0601,44401600.0],["2007-04-04",4.04,4.1054,4.035,4.04,29511300.0],["2007-04-05",4.03,4.0551,3.9647,4.025,42132600.0],["2007-04-09",4.0451,4.0853,4.04,4.0601,17885600.0],["2007-04-10",4.0652,4.1255,4.0652,4.1154,27836800.0],["2007-04-11",4.0903,4.1104,4.0451,4.0853,29263400.0],["2007-04-12",4.0752,4.1003,4.0501,4.0652,27932800.0],["2007-04-13",4.0752,4.0752,4.0099,4.03,36474800.0],["2007-04-16",4.0451,4.0601,4.0149,4.035,19906300.0],["2007-04-17",4.0199,4.035,3.9295,3.9446,45441700.0],["2007-04-18",3.9446,3.9647,3.9144,3.9295,26132300.0],["2007-04-19",3.9295,3.9496,3.8642,3.8893,29201800.0],["2007-04-20",3.9245,3.9546,3.8541,3.8943,45372400.0],["2007-04-23",3.8843,3.9848,3.8843,3.9345,24958500.0],["2007-04-24",3.9395,3.9446,3.8792,3.9295,26996400.0],["2007-04-25",3.9194,3.9747,3.9194,3.9596,25879500.0],["2007-04-26",4.2059,4.2109,4.0953,4.1204,87563000.0],["2007-04-27",4.1204,4.1355,4.0149,4.0451,37976300.0],["2007-04-30",4.0501,4.1355,4.04,4.04,27476700.0],["2007-05-01",4.04,4.0702,3.9998,4.0451,27601200.0],["2007-05-02",4.0601,4.1204,4.0551,4.1054,26871000.0],["2007-05-03",4.0802,4.1355,4.0802,4.1154,19884500.0],["2007-05-04",4.1154,4.1305,4.0752,4.1305,22605400.0],["2007-05-07",4.1154,4.1305,4.0953,4.1003,12470500.0],["2007-05-08",4.0953,4.2209,4.0953,4.2059,60113400.0],["2007-05-09",4.2059,4.2611,4.1707,4.1958,62769800.0],["2007-05-10",4.2008,4.231,4.1204,4.1405,26700800.0],["2007-05-11",4.1506,4.231,4.1506,4.2059,25357400.0],["2007-05-14",4.2963,4.5074,4.2812,4.3767,81573100.0],["2007-05-15",4.3817,4.5124,4.3767,4.4772,66793000.0],["2007-05-16",4.4873,4.4973,4.3868,4.4018,31767900.0],["2007-05-17",4.4119,4.4571,4.3667,4.4018,25567100.0],["2007-05-18",4.4521,4.4521,4.3616,4.3667,15419100.0],["2007-05-21",4.3868,4.4873,4.3616,4.4119,35850300.0],["2007-05-22",4.4119,4.437,4.3566,4.3616,27184500.0],["2007-05-23",4.3616,4.432,4.3616,4.4018,33757700.0],["2007-05-24",4.4069,4.432,4.2611,4.2662,50346200.0],["2007-05-25",4.3013,4.3164,4.226,4.2461,30442800.0],["2007-05-29",4.2863,4.3164,4.2109,4.2209,26365400.0],["2007-05-30",4.1958,4.2913,4.1807,4.2712,32562200.0],["2007-05-31",4.2913,4.2963,4.1506,4.1908,32387200.0],["2007-06-01",4.2059,4.241,4.1556,4.1958,35945600.0],["2007-06-04",4.1908,4.2209,4.1355,4.1556,20478600.0],["2007-06-05",4.1606,4.2159,4.1556,4.1757,59915300.0],["2007-06-06",4.1506,4.1807,4.1204,4.1506,35361900.0],["2007-06-07",4.1606,4.2008,4.0451,4.0501,41030200.0],["2007-06-08",4.0501,4.1707,4.0501,4.1405,32557200.0],["2007-06-11",4.2159,4.231,4.1707,4.2209,25466600.0],["2007-06-12",4.2159,4.2662,4.1807,4.1807,31170400.0],["2007-06-13",4.2159,4.3164,4.2008,4.3013,35626000.0],["2007-06-14",4.3114,4.3717,4.3114,4.3516,38504100.0],["2007-06-15",4.4018,4.5074,4.3616,4.4822,60766600.0],["2007-06-18",4.4822,4.4873,4.3868,4.4471,40366700.0],["2007-06-19",4.4119,4.4169,4.3415,4.3466,35009900.0],["2007-06-20",4.3767,4.4621,4.3365,4.4521,48532800.0],["2007-06-21",4.4521,4.4772,4.4169,4.4772,39556500.0],["2007-06-22",4.4219,4.638,4.4119,4.5878,80634900.0],["2007-06-25",4.643,4.7084,4.5124,4.5375,55386700.0],["2007-06-26",4.5677,4.5978,4.4973,4.5023,33566400.0],["2007-06-27",4.5074,4.6832,4.4521,4.6631,50463100.0],["2007-06-28",4.6933,4.8491,4.6832,4.7687,73319700.0],["2007-06-29",4.8239,4.8742,4.6883,4.7335,50311300.0],["2007-07-02",4.8089,4.844,4.7385,4.844,26132700.0],["2007-07-03",4.7636,4.7636,4.6531,4.7335,84167900.0],["2007-07-05",4.7033,4.7033,4.5526,4.5978,61974600.0],["2007-07-06",4.6229,4.638,4.5626,4.5777,38706900.0],["2007-07-09",4.6028,4.643,4.5576,4.5626,53025000.0],["2007-07-10",4.5978,4.6732,4.5626,4.5677,54535900.0],["2007-07-11",4.5727,4.5928,4.427,4.4722,69498300.0],["2007-07-12",4.4873,4.5476,4.4571,4.5023,47692100.0],["2007-07-13",4.5124,4.5275,4.442,4.5074,37718300.0],["2007-07-16",4.5275,4.5425,4.442,4.4521,28833400.0],["2007-07-17",4.4621,4.4873,4.3767,4.3868,33145100.0],["2007-07-18",4.3616,4.3667,4.2762,4.3365,49253900.0],["2007-07-19",4.3968,4.3968,4.2963,4.3365,36435000.0],["2007-07-20",4.3315,4.3365,4.1908,4.2209,54515400.0],["2007-07-23",4.2511,4.2863,4.1958,4.2511,35141700.0],["2007-07-24",4.2209,4.231,4.1506,4.1506,40407100.0],["2007-07-25",4.1807,4.1807,3.9948,4.0049,121480600.0],["2007-07-26",4.0752,4.1858,3.9697,4.0652,163778100.0],["2007-07-27",4.1104,4.2059,4.0601,4.1355,103608100.0],["2007-07-30",4.1858,4.3968,4.1456,4.3918,89310500.0],["2007-07-31",4.4822,4.5074,4.2762,4.2762,92658500.0],["2007-08-01",4.2611,4.2963,4.1707,4.236,50208800.0],["2007-08-02",4.2461,4.2762,4.1606,4.2209,37131300.0],["2007-08-03",4.2209,4.2662,4.0501,4.0501,41947200.0],["2007-08-06",4.0802,4.1757,4.025,4.1154,41952800.0],["2007-08-07",4.1003,4.1958,4.0601,4.1707,38346400.0],["2007-08-08",4.2209,4.4571,4.2059,4.4571,89683700.0],["2007-08-09",4.3164,4.3817,4.1908,4.2109,57268800.0],["2007-08-10",4.1908,4.2209,4.0903,4.1355,43283600.0],["2007-08-13",4.2109,4.236,4.1556,4.2059,32384000.0],["2007-08-14",4.2209,4.2461,4.0451,4.0551,46389600.0],["2007-08-15",4.0752,4.1506,4.0149,4.0199,46683700.0],["2007-08-16",3.9797,4.025,3.7637,3.8692,79269700.0],["2007-08-17",3.9797,4.0099,3.8089,3.9345,46074100.0],["2007-08-20",3.9647,4.0199,3.9194,4.0199,29239000.0],["2007-08-21",4.0049,4.0199,3.9697,3.9797,21618200.0],["2007-08-22",4.0199,4.0199,3.9094,3.9446,52598600.0],["2007-08-23",3.9596,3.9747,3.8441,3.8943,39053400.0],["2007-08-24",3.8843,3.9797,3.824,3.9697,32283200.0],["2007-08-27",3.9747,3.9747,3.9194,3.9194,15413900.0],["2007-08-28",3.8943,3.9194,3.7737,3.7737,32252200.0],["2007-08-29",3.8189,3.9044,3.7838,3.8792,30019600.0],["2007-08-30",3.834,3.9044,3.8089,3.8541,28371300.0],["2007-08-31",3.9194,3.9546,3.8591,3.9245,31661000.0],["2007-09-04",3.9094,4.035,3.8993,4.0149,33481800.0],["2007-09-05",3.9697,4.0049,3.8843,3.9044,21248300.0],["2007-09-06",3.9194,3.9345,3.839,3.9094,29200500.0],["2007-09-07",3.8441,3.8692,3.7687,3.7787,44294800.0],["2007-09-10",3.8189,3.829,3.7687,3.7787,33337300.0],["2007-09-11",3.7938,3.8692,3.7838,3.8089,38497800.0],["2007-09-12",3.7938,3.8541,3.7687,3.7687,39284200.0],["2007-09-13",3.839,3.9998,3.829,3.9797,67743700.0],["2007-09-14",3.9345,4.0652,3.8943,4.035,41976000.0],["2007-09-17",4.0652,4.2109,4.0652,4.1606,54178200.0],["2007-09-18",4.2008,4.2662,4.1104,4.231,46274400.0],["2007-09-19",4.2461,4.2812,4.1606,4.2209,53313300.0],["2007-09-20",4.1456,4.2209,4.1003,4.1456,31985200.0],["2007-09-21",4.1908,4.1908,4.1104,4.1355,34315600.0],["2007-09-24",4.2561,4.3265,4.2008,4.2611,58416100.0],["2007-09-25",4.2209,4.231,4.1456,4.1908,26048600.0],["2007-09-26",4.3616,4.5224,4.2863,4.4621,92855600.0],["2007-09-27",4.4722,4.4873,4.3265,4.3365,51538100.0],["2007-09-28",4.3365,4.3868,4.2611,4.2662,45248000.0],["2007-10-01",4.3013,4.3114,4.1154,4.1355,55588700.0],["2007-10-02",4.2159,4.3214,4.2059,4.3064,53076700.0],["2007-10-03",4.2913,4.3214,4.2109,4.236,46275400.0],["2007-10-04",4.2561,4.2762,4.1355,4.1506,47923100.0],["2007-10-05",4.2109,4.2209,4.1405,4.2059,37616800.0],["2007-10-08",4.2159,4.2159,4.1054,4.1154,32965900.0],["2007-10-09",4.1305,4.1807,4.0853,4.1807,44958200.0],["2007-10-10",4.1757,4.1958,4.1154,4.1355,35656900.0],["2007-10-11",4.1807,4.427,4.1757,4.4018,92387000.0],["2007-10-12",4.427,4.643,4.427,4.6229,92115900.0],["2007-10-15",4.6229,4.6229,4.5023,4.5174,50301100.0],["2007-10-16",4.4722,4.5827,4.3968,4.4119,50122100.0],["2007-10-17",4.4822,4.4973,4.3064,4.3667,40713000.0],["2007-10-18",4.3566,4.442,4.3415,4.4018,29935100.0],["2007-10-19",4.3868,4.3968,4.1908,4.2059,56208000.0],["2007-10-22",4.1506,4.2812,4.1456,4.1908,44896400.0],["2007-10-23",4.2611,4.3466,4.226,4.3466,33681500.0],["2007-10-24",4.3064,4.3265,4.2209,4.3164,35777000.0],["2007-10-25",4.3214,4.3817,4.2611,4.3214,37072300.0],["2007-10-26",4.3566,4.3717,4.2461,4.3566,34455600.0],["2007-10-29",4.3717,4.442,4.3415,4.4069,41843900.0],["2007-10-30",4.4069,4.4621,4.3616,4.4219,27337300.0],["2007-10-31",4.432,4.4621,4.3717,4.4571,51999800.0],["2007-11-01",4.4069,4.432,4.2662,4.2712,40702800.0],["2007-11-02",4.3466,4.5023,4.2812,4.4973,54682600.0],["2007-11-05",4.5174,4.5174,4.2812,4.3566,46085500.0],["2007-11-06",4.3968,4.3968,4.2712,4.3365,29736900.0],["2007-11-07",4.2712,4.3214,4.1405,4.1405,50266300.0],["2007-11-08",4.2963,4.3365,4.0702,4.2611,72812300.0],["2007-11-09",4.2159,4.2712,4.1204,4.1204,49736300.0],["2007-11-12",4.1657,4.1657,3.8893,3.9546,70046200.0],["2007-11-13",4.0551,4.0551,3.9546,4.0199,48476200.0],["2007-11-14",4.0551,4.0953,3.9496,4.0099,49938500.0],["2007-11-15",4.0099,4.0451,3.8943,3.9094,42572800.0],["2007-11-16",3.9898,3.9898,3.829,3.8692,44614000.0],["2007-11-19",3.8441,3.8491,3.6833,3.6883,49549000.0],["2007-11-20",3.7486,3.7486,3.5225,3.6381,64463900.0],["2007-11-21",3.5426,3.5928,3.4521,3.4923,74438500.0],["2007-11-23",3.5778,3.633,3.5275,3.6129,26410300.0],["2007-11-26",3.6582,3.6582,3.5175,3.5325,35305100.0],["2007-11-27",3.5727,3.5727,3.4722,3.5526,35465400.0],["2007-11-28",3.5878,3.7134,3.5727,3.6984,45713100.0],["2007-11-29",3.6983,3.7084,3.638,3.6632,33889600.0],["2007-11-30",3.7235,3.8039,3.7084,3.7737,44521600.0],["2007-12-03",3.7787,3.7787,3.633,3.6431,34936800.0],["2007-12-04",3.618,3.6381,3.4823,3.5024,55445100.0],["2007-12-05",3.5828,3.618,3.5024,3.5074,60530500.0],["2007-12-06",3.5376,3.5577,3.5024,3.5476,43309900.0],["2007-12-07",3.5426,3.6129,3.5275,3.5476,32730900.0],["2007-12-10",3.5677,3.618,3.5376,3.5878,46088500.0],["2007-12-11",3.5878,3.6783,3.4873,3.5024,51625000.0],["2007-12-12",3.5677,3.5979,3.4873,3.5476,51345200.0],["2007-12-13",3.5175,3.5426,3.4672,3.5124,52307700.0],["2007-12-14",3.4773,3.4974,3.4471,3.4622,39308200.0],["2007-12-17",3.4572,3.4823,3.3918,3.417,32642300.0],["2007-12-18",3.4421,3.4622,3.3717,3.422,43893100.0],["2007-12-19",3.417,3.4371,3.3567,3.3969,30154300.0],["2007-12-20",3.3969,3.4371,3.3567,3.4119,29402600.0],["2007-12-21",3.417,3.4421,3.3768,3.4119,38574200.0],["2007-12-24",3.3918,3.4119,3.3717,3.3918,12102200.0],["2007-12-26",3.3717,3.4773,3.3567,3.4622,28075200.0],["2007-12-27",3.4521,3.4873,3.417,3.4371,24715700.0],["2007-12-28",3.4421,3.4521,3.3567,3.3667,24070400.0],["2007-12-31",3.3516,3.3918,3.3416,3.3818,25845200.0],["2008-01-02",3.3818,3.4019,3.2712,3.3165,33239700.0],["2008-01-03",3.3466,3.3466,3.221,3.2411,47186200.0],["2008-01-04",3.2059,3.2059,3.015,3.0803,57781000.0],["2008-01-07",3.1205,3.1657,3.0652,3.0954,47007600.0],["2008-01-08",3.1406,3.1908,3.0602,3.0652,47965400.0],["2008-01-09",3.0702,3.0853,2.8944,3.0501,77760600.0],["2008-01-10",3.015,3.1657,2.9346,3.1406,61641000.0],["2008-01-11",3.1054,3.1356,3.0401,3.0451,33524900.0],["2008-01-14",3.0753,3.1205,3.0602,3.1054,29713800.0],["2008-01-15",3.0753,3.0753,2.9697,2.9999,42666300.0],["2008-01-16",3.025,3.025,2.9195,2.9446,64534200.0],["2008-01-17",2.9748,2.9748,2.8542,2.8944,77878800.0],["2008-01-18",2.9195,3.015,2.9145,2.9748,58894100.0],["2008-01-22",2.7788,3.03,2.7637,2.9798,78467900.0],["2008-01-23",2.9295,3.1707,2.8843,3.1657,74051800.0],["2008-01-24",3.216,3.216,3.0702,3.1456,65537100.0],["2008-01-25",3.1707,3.3667,3.1707,3.3064,87012300.0],["2008-01-28",3.2662,3.4069,3.221,3.3516,46709100.0],["2008-01-29",3.417,3.417,3.2964,3.3617,41276000.0],["2008-01-30",3.3516,3.4873,3.3315,3.3918,37156000.0],["2008-01-31",3.3567,3.3918,3.3064,3.3366,48116800.0],["2008-02-01",3.3617,3.4672,3.3165,3.4421,37890900.0],["2008-02-04",3.4421,3.4823,3.3416,3.3567,36825300.0],["2008-02-05",3.3165,3.3265,3.1908,3.231,36157300.0],["2008-02-06",3.1959,3.226,3.1406,3.1707,39376500.0],["2008-02-07",3.1456,3.1657,3.0501,3.1004,56865700.0],["2008-02-08",3.0853,3.1054,3.02,3.0552,32818300.0],["2008-02-11",3.0702,3.2712,3.0351,3.2109,53746200.0],["2008-02-12",3.1959,3.3818,3.1858,3.2461,59226700.0],["2008-02-13",3.2763,3.3265,3.2562,3.3064,28887800.0],["2008-02-14",3.2964,3.3114,3.231,3.2461,24904700.0],["2008-02-15",3.2361,3.2511,3.1959,3.2411,22710900.0],["2008-02-19",3.2662,3.3064,3.226,3.2562,29039100.0],["2008-02-20",3.231,3.2411,3.1908,3.221,24628900.0],["2008-02-21",3.226,3.2361,3.0803,3.1305,56458700.0],["2008-02-22",3.1356,3.1456,3.0351,3.1406,31300300.0],["2008-02-25",3.1456,3.2712,3.0954,3.2461,32971600.0],["2008-02-26",3.2361,3.2913,3.1808,3.2763,31167600.0],["2008-02-27",3.2612,3.3165,3.216,3.3165,39084400.0],["2008-02-28",3.2813,3.3567,3.2763,3.3265,42080700.0],["2008-02-29",3.3014,3.3265,3.2612,3.2813,47435500.0],["2008-03-03",3.226,3.226,3.0753,3.1054,44365300.0],["2008-03-04",3.0652,3.1104,3.025,3.0803,38992800.0],["2008-03-05",3.1004,3.1305,3.0351,3.0753,37409900.0],["2008-03-06",3.0552,3.0702,2.9697,2.9848,34544500.0],["2008-03-07",2.9547,3.025,2.8743,2.9044,43806100.0],["2008-03-10",2.9396,3.015,2.8039,2.814,48615900.0],["2008-03-11",2.8843,2.9798,2.7939,2.9647,75303100.0],["2008-03-12",2.9597,2.9697,2.8441,2.8642,60198600.0],["2008-03-13",2.8341,2.8341,2.5728,2.7084,125528200.0],["2008-03-14",2.7386,2.7587,2.6381,2.6582,80501600.0],["2008-03-17",2.5225,2.6431,2.4873,2.5677,69811300.0],["2008-03-18",2.6733,2.7235,2.5275,2.6582,76802800.0],["2008-03-19",2.7084,2.7838,2.6481,2.7386,71480800.0],["2008-03-20",2.7687,2.8793,2.6582,2.824,175819300.0],["2008-03-24",2.8592,3.025,2.8542,2.9949,55202100.0],["2008-03-25",3.03,3.0652,2.9446,3.015,56608700.0],["2008-03-26",3.0602,3.0602,2.9295,2.9496,57327500.0],["2008-03-27",2.9798,2.9949,2.8893,2.9295,61712900.0],["2008-03-28",2.9597,2.9647,2.8039,2.8089,39674800.0],["2008-03-31",2.814,2.8944,2.814,2.8743,42293600.0],["2008-04-01",2.8994,3.0049,2.8994,2.9999,55328600.0],["2008-04-02",2.9898,3.1808,2.9798,3.0803,65244500.0],["2008-04-03",3.0501,3.2461,3.0401,3.2461,67737000.0],["2008-04-04",3.231,3.2763,3.1155,3.2612,66864300.0],["2008-04-07",3.3918,3.4521,3.3165,3.3818,70070200.0],["2008-04-08",3.3617,3.5275,3.3516,3.4722,111095900.0],["2008-04-09",3.4873,3.5175,3.3416,3.3768,55195300.0],["2008-04-10",3.3768,3.427,3.3165,3.3868,47465800.0],["2008-04-11",3.3114,3.4069,3.3014,3.3617,46402300.0],["2008-04-14",3.3617,3.432,3.3617,3.4069,39533200.0],["2008-04-15",3.432,3.4722,3.3516,3.4572,44831300.0],["2008-04-16",3.4923,3.623,3.4773,3.6129,63447600.0],["2008-04-17",3.5878,3.6732,3.5577,3.6481,64796500.0],["2008-04-18",3.6783,3.7687,3.6732,3.7436,95216500.0],["2008-04-21",3.7687,3.9044,3.7486,3.8843,75387200.0],["2008-04-22",3.8692,3.9496,3.7787,3.8441,63315800.0],["2008-04-23",3.8993,3.9345,3.6984,3.7787,83811800.0],["2008-04-24",4.03,4.4169,3.9245,4.2209,241760600.0],["2008-04-25",4.1204,4.1355,3.7637,3.7687,227269800.0],["2008-04-28",4.0953,4.231,4.0702,4.1255,170511600.0],["2008-04-29",4.1305,4.2109,4.0601,4.0802,63074800.0],["2008-04-30",4.1255,4.231,4.1054,4.1506,66520600.0],["2008-05-01",4.1606,4.2913,4.1305,4.2611,63141600.0],["2008-05-02",4.2963,4.3616,4.0953,4.1556,75407700.0],["2008-05-05",4.1556,4.2109,4.1003,4.1858,38431100.0],["2008-05-06",4.1556,4.1707,4.1154,4.1556,37921000.0],["2008-05-07",4.1606,4.1757,3.9747,3.9998,58838400.0],["2008-05-08",4.0451,4.1305,3.9697,4.1204,48454700.0],["2008-05-09",4.1204,4.1858,4.0451,4.0702,41043900.0],["2008-05-12",4.1054,4.1305,4.0802,4.0953,28652500.0],["2008-05-13",4.1003,4.1657,4.0953,4.1355,38192700.0],["2008-05-14",4.1456,4.2059,4.0752,4.0903,36193900.0],["2008-05-15",4.1104,4.1405,4.0702,4.1054,42720400.0],["2008-05-16",4.1255,4.1456,4.035,4.0752,41263300.0],["2008-05-19",4.0802,4.1104,4.0199,4.03,36017300.0],["2008-05-20",4.03,4.035,3.9546,4.0199,43350000.0],["2008-05-21",4.035,4.035,3.8993,3.9194,43416100.0],["2008-05-22",3.7637,3.7637,3.5376,3.5979,106839400.0],["2008-05-23",3.5124,3.5175,3.3818,3.4521,66859200.0],["2008-05-27",3.4119,3.5175,3.3114,3.417,71144800.0],["2008-05-28",3.4823,3.5275,3.3617,3.4069,50981300.0],["2008-05-29",3.4119,3.427,3.3667,3.3717,28447800.0],["2008-05-30",3.4572,3.4773,3.3667,3.417,55748400.0],["2008-06-02",3.4421,3.4823,3.3165,3.3366,51984300.0],["2008-06-03",3.3617,3.3918,3.3114,3.3567,56036100.0],["2008-06-04",3.3366,3.3617,3.231,3.2461,56137100.0],["2008-06-05",3.2562,3.2662,3.1456,3.216,48559300.0],["2008-06-06",3.1908,3.1908,2.9999,3.0351,64502900.0],["2008-06-09",3.0853,3.1959,3.0501,3.1959,50800100.0],["2008-06-10",3.1406,3.1406,3.025,3.0753,34514200.0],["2008-06-11",3.0803,3.0903,2.9999,2.9999,42860200.0],["2008-06-12",3.0401,3.0903,2.9697,3.015,32443300.0],["2008-06-13",3.0853,3.1657,3.0652,3.1506,59521400.0],["2008-06-16",3.1406,3.2913,3.1205,3.2662,63861700.0],["2008-06-17",3.3114,3.3918,3.2763,3.3165,56352700.0],["2008-06-18",3.2662,3.2712,3.0602,3.1255,96900400.0],["2008-06-19",3.1758,3.1908,3.0803,3.1758,39755400.0],["2008-06-20",3.1356,3.1607,2.8843,2.9195,97632900.0],["2008-06-23",2.9597,2.9597,2.6532,2.6532,81491000.0],["2008-06-24",2.6733,2.7587,2.6381,2.6733,109774500.0],["2008-06-25",2.6934,2.7486,2.623,2.6331,40673100.0],["2008-06-26",2.5476,2.5929,2.4823,2.5476,82326600.0],["2008-06-27",2.5476,2.5728,2.4622,2.5024,55993300.0],["2008-06-30",2.5074,2.6532,2.2411,2.417,76159300.0],["2008-07-01",2.3667,2.4873,2.216,2.3667,125482600.0],["2008-07-02",2.3818,2.417,2.1909,2.1909,64248500.0],["2008-07-03",2.221,2.2763,2.1607,2.221,32026200.0],["2008-07-07",2.3115,2.3466,2.226,2.2461,51350700.0],["2008-07-08",2.2763,2.4974,2.2311,2.4622,72882600.0],["2008-07-09",2.4873,2.5979,2.4873,2.4873,78150500.0],["2008-07-10",2.5426,2.5426,2.2461,2.3014,77252200.0],["2008-07-11",2.2361,2.5476,2.211,2.4421,74946000.0],["2008-07-14",2.4974,2.5125,2.3265,2.3416,39818200.0],["2008-07-15",2.3115,2.4773,2.1858,2.3366,77518100.0],["2008-07-16",2.3667,2.7788,2.3115,2.7587,96542700.0],["2008-07-17",2.7939,2.824,2.5778,2.7587,72724800.0],["2008-07-18",2.7285,2.7838,2.6532,2.7336,39132800.0],["2008-07-21",2.7486,2.7989,2.6833,2.7537,40036900.0],["2008-07-22",2.6733,2.9748,2.6532,2.9346,54199800.0],["2008-07-23",2.9898,3.1808,2.9697,3.03,70481800.0],["2008-07-24",2.9044,2.9396,2.5275,2.5677,98043400.0],["2008-07-25",2.623,2.6532,2.4974,2.5376,66476300.0],["2008-07-28",2.5376,2.5828,2.3115,2.3868,83925700.0],["2008-07-29",2.427,2.5225,2.3718,2.5225,57078100.0],["2008-07-30",2.5728,2.618,2.3919,2.4321,57869300.0],["2008-07-31",2.3818,2.5125,2.3818,2.412,43005100.0],["2008-08-01",2.412,2.4773,2.3115,2.3366,54279300.0],["2008-08-04",2.3466,2.4622,2.3416,2.417,30831400.0],["2008-08-05",2.4823,2.5577,2.4471,2.5577,61750500.0],["2008-08-06",2.5627,2.5627,2.4622,2.4823,59317200.0],["2008-08-07",2.4672,2.5376,2.427,2.4421,36662100.0],["2008-08-08",2.4723,2.6934,2.4371,2.6431,44398300.0],["2008-08-11",2.6331,2.7637,2.5728,2.5929,40979000.0],["2008-08-12",2.6331,2.7386,2.5929,2.6079,37392600.0],["2008-08-13",2.6481,2.6481,2.422,2.4522,67554900.0],["2008-08-14",2.4823,2.613,2.4773,2.5627,38273200.0],["2008-08-15",2.613,2.623,2.5326,2.5677,32661000.0],["2008-08-18",2.5778,2.5778,2.4522,2.4572,36290900.0],["2008-08-19",2.4622,2.4622,2.3617,2.3718,39339700.0],["2008-08-20",2.412,2.427,2.2713,2.3165,49237900.0],["2008-08-21",2.2813,2.3014,2.211,2.221,60551000.0],["2008-08-22",2.2763,2.3115,2.1858,2.2461,55766800.0],["2008-08-25",2.2411,2.2713,2.1356,2.216,70224000.0],["2008-08-26",2.211,2.226,2.1456,2.1858,49283500.0],["2008-08-27",2.1858,2.221,2.1306,2.1406,71814100.0],["2008-08-28",2.1607,2.2311,2.1356,2.226,52637400.0],["2008-08-29",2.2009,2.3064,2.1858,2.2411,37370300.0],["2008-09-02",2.3466,2.417,2.2361,2.2662,53438100.0],["2008-09-03",2.2863,2.3567,2.2562,2.2964,83810300.0],["2008-09-04",2.2813,2.3366,2.2059,2.2059,87631600.0],["2008-09-05",2.1959,2.221,2.1406,2.216,60086400.0],["2008-09-08",2.3165,2.3567,2.1708,2.2863,72290500.0],["2008-09-09",2.3014,2.3466,2.2059,2.211,51680400.0],["2008-09-10",2.2311,2.2612,2.2009,2.2461,39337000.0],["2008-09-11",2.2009,2.3868,2.1909,2.3517,85570900.0],["2008-09-12",2.3718,2.5074,2.3115,2.4672,130052100.0],["2008-09-15",2.3165,2.5476,2.2612,2.3818,103371800.0],["2008-09-16",2.3115,2.6029,2.2863,2.5476,99320600.0],["2008-09-17",2.5125,2.5326,2.3265,2.4823,123013000.0],["2008-09-18",2.5074,2.6883,2.3919,2.6532,110424200.0],["2008-09-19",2.8441,2.8642,2.5878,2.6582,91329800.0],["2008-09-22",2.6833,2.6833,2.4421,2.4873,51346000.0],["2008-09-23",2.5376,2.5376,2.417,2.4421,21385400.0],["2008-09-24",2.4924,2.5275,2.417,2.5275,28053700.0],["2008-09-25",2.5376,2.613,2.4723,2.5024,27479200.0],["2008-09-26",2.4371,2.5125,2.3718,2.417,37182700.0],["2008-09-29",2.412,2.4622,2.0954,2.0954,35350600.0],["2008-09-30",2.2863,2.613,2.211,2.613,42971100.0],["2008-10-01",2.3868,2.4873,2.2562,2.2863,38054900.0],["2008-10-02",2.2662,2.3165,2.1858,2.1858,28661600.0],["2008-10-03",2.2461,2.2461,2.0351,2.0351,43056400.0],["2008-10-06",2.0049,2.02,1.6683,1.8542,64827900.0],["2008-10-07",1.9044,1.9597,1.4673,1.4673,71723500.0],["2008-10-08",1.4874,2.7486,1.0552,1.3366,127853400.0],["2008-10-09",1.4472,1.5075,1.0201,1.0452,130226600.0],["2008-10-10",1.0402,1.2814,0.9447,1.0,196889000.0],["2008-10-13",1.4974,1.4974,1.1608,1.201,121924900.0],["2008-10-14",1.4924,1.4924,1.206,1.2311,82762600.0],["2008-10-15",1.2663,1.2814,1.1507,1.1557,54074200.0],["2008-10-16",1.2462,1.2462,1.0301,1.1407,69338900.0],["2008-10-17",1.1306,1.2763,1.0854,1.2211,65637000.0],["2008-10-20",1.2814,1.3115,1.1658,1.1708,45017700.0],["2008-10-21",1.1155,1.1608,1.0703,1.0904,51397400.0],["2008-10-22",1.1005,1.1105,1.0402,1.0552,43730200.0],["2008-10-23",1.0854,1.0854,0.9648,1.005,71762400.0],["2008-10-24",0.9246,1.0452,0.9045,1.01,65620400.0],["2008-10-27",1.0301,1.0502,0.9748,1.0201,35707500.0],["2008-10-28",1.1055,1.1256,1.0452,1.0804,58590200.0],["2008-10-29",1.1005,1.1457,1.0552,1.0854,77508000.0],["2008-10-30",1.1407,1.1457,1.0603,1.1457,65288100.0],["2008-10-31",1.1105,1.1557,1.0904,1.1005,64651600.0],["2008-11-03",1.1306,1.1306,1.0603,1.0703,46924900.0],["2008-11-04",1.1155,1.1206,1.0703,1.0854,63228200.0],["2008-11-05",1.1206,1.1206,1.0351,1.0502,51555200.0],["2008-11-06",1.0603,1.0653,0.9397,0.9949,90846500.0],["2008-11-07",1.0201,1.0552,0.9246,1.015,93875900.0],["2008-11-10",1.0452,1.0653,0.9547,0.9698,57943100.0],["2008-11-11",1.0,1.005,0.8643,0.9045,72447400.0],["2008-11-12",1.0,1.005,0.9196,0.9246,50057500.0],["2008-11-13",0.9547,0.9698,0.8743,0.9547,47082700.0],["2008-11-14",0.9346,0.9497,0.8995,0.9045,35717500.0],["2008-11-17",0.9346,0.9447,0.8643,0.8643,39304700.0],["2008-11-18",0.8844,0.8894,0.7839,0.8442,51644300.0],["2008-11-19",0.8291,0.8593,0.608,0.6331,127672300.0],["2008-11-20",0.6583,0.9397,0.5075,0.6985,198781000.0],["2008-11-21",0.7387,0.7789,0.6281,0.7186,132027100.0],["2008-11-24",0.8944,0.9296,0.7035,0.7839,131077000.0],["2008-11-25",0.8492,0.8643,0.7939,0.8341,79911700.0],["2008-11-26",0.8643,1.1206,0.8492,1.0804,172837700.0],["2008-11-28",1.2412,1.3768,1.1658,1.3517,118416200.0],["2008-12-01",1.5075,1.5125,1.015,1.2814,291750200.0],["2008-12-02",1.3567,1.4572,1.2964,1.3567,198296700.0],["2008-12-03",1.3969,1.4924,1.3467,1.4321,152252100.0],["2008-12-04",1.417,1.4874,1.2613,1.3366,140900800.0],["2008-12-05",1.3567,1.4472,1.3165,1.3668,98880500.0],["2008-12-08",1.608,1.7788,1.412,1.6984,268029900.0],["2008-12-09",1.6482,1.6683,1.5175,1.6231,137306000.0],["2008-12-10",1.6984,1.7185,1.5125,1.6331,141141500.0],["2008-12-11",1.5678,1.5778,1.417,1.4572,92690800.0],["2008-12-12",1.1005,1.613,1.0653,1.5276,210854400.0],["2008-12-15",1.5979,1.6331,1.5427,1.5979,69622800.0],["2008-12-16",1.6331,1.6331,1.5577,1.5728,59928300.0],["2008-12-17",1.5728,1.5929,1.5477,1.5778,52036400.0],["2008-12-18",1.5778,1.5778,1.3517,1.4271,108792100.0],["2008-12-19",1.608,1.6331,1.3819,1.4824,143907300.0],["2008-12-22",1.4572,1.4572,1.2814,1.3015,67578200.0],["2008-12-23",1.2462,1.2613,1.0703,1.1005,103725200.0],["2008-12-24",1.1105,1.1306,1.0402,1.0603,37139100.0],["2008-12-26",1.1206,1.1809,1.1105,1.1507,40768200.0],["2008-12-29",1.211,1.2311,1.0653,1.1155,46999500.0],["2008-12-30",1.1758,1.1758,1.1055,1.1507,39225700.0],["2008-12-31",1.1507,1.1557,1.1055,1.1507,39759600.0],["2009-01-02",1.1557,1.2512,1.1457,1.2361,42052300.0],["2009-01-05",1.216,1.3266,1.1608,1.2964,73031000.0],["2009-01-06",1.3266,1.4321,1.3216,1.3869,58945900.0],["2009-01-07",1.3668,1.417,1.3165,1.3517,43931200.0],["2009-01-08",1.3165,1.3567,1.2562,1.3517,51174500.0],["2009-01-09",1.3216,1.3718,1.3015,1.3216,39831800.0],["2009-01-12",1.3517,1.3517,1.2663,1.3266,47682700.0],["2009-01-13",1.3065,1.3266,1.216,1.2462,40477200.0],["2009-01-14",1.211,1.2211,1.1005,1.1356,56635600.0],["2009-01-15",1.1407,1.1809,1.0301,1.1206,69594900.0],["2009-01-16",1.1758,1.1859,1.0351,1.1005,60086400.0],["2009-01-20",1.1155,1.1306,1.0301,1.0703,51647400.0],["2009-01-21",1.0954,1.1005,1.005,1.0502,75295100.0],["2009-01-22",1.0251,1.0402,0.9547,0.9748,52683400.0],["2009-01-23",0.9547,0.9698,0.9045,0.9045,71025700.0],["2009-01-26",1.0,1.0351,0.9397,0.9748,50898200.0],["2009-01-27",1.015,1.0251,0.9748,0.9899,31112400.0],["2009-01-28",1.0251,1.0351,0.9949,1.0201,34869200.0],["2009-01-29",1.0201,1.0201,0.9799,0.9799,30930500.0],["2009-01-30",1.0,1.0,0.9296,0.9397,35463000.0],["2009-02-02",0.9346,0.9698,0.9095,0.9447,32294600.0],["2009-02-03",0.9648,0.9899,0.9095,0.9849,34099500.0],["2009-02-04",0.9949,1.015,0.9648,0.9799,24203700.0],["2009-02-05",0.9748,0.9899,0.9346,0.9698,17335100.0],["2009-02-06",0.9748,1.0,0.9547,0.9748,21389600.0],["2009-02-09",0.9849,0.9849,0.9246,0.9547,27266900.0],["2009-02-10",0.9598,0.9648,0.9145,0.9145,28273800.0],["2009-02-11",0.9296,0.9447,0.9045,0.9296,30214000.0],["2009-02-12",0.9196,0.9296,0.8794,0.8995,23422600.0],["2009-02-13",0.9145,0.9196,0.8643,0.8844,23009400.0],["2009-02-17",0.8542,0.8794,0.809,0.8492,32860300.0],["2009-02-18",0.8944,0.8995,0.8191,0.8392,25051400.0],["2009-02-19",0.8492,0.8542,0.809,0.8191,19034200.0],["2009-02-20",0.804,0.809,0.7537,0.7939,37900600.0],["2009-02-23",0.8291,0.9598,0.809,0.8693,44460600.0],["2009-02-24",0.9045,1.005,0.9045,1.005,35167600.0],["2009-02-25",1.0552,1.0854,1.005,1.01,54368900.0],["2009-02-26",1.0452,1.0502,0.9095,0.9949,32307100.0],["2009-02-27",0.9698,1.005,0.9045,1.005,31512500.0],["2009-03-02",0.9598,0.9748,0.9196,0.9447,19605600.0],["2009-03-03",0.9598,0.9598,0.9045,0.9095,15442700.0],["2009-03-04",0.9547,0.9547,0.9196,0.9397,22404200.0],["2009-03-05",0.8794,1.005,0.8693,0.9095,47498200.0],["2009-03-06",0.9196,0.9598,0.8291,0.8542,35136700.0],["2009-03-09",0.8944,0.9296,0.8542,0.8743,32278900.0],["2009-03-10",0.9296,0.9497,0.9095,0.9296,31181300.0],["2009-03-11",0.9598,1.005,0.9397,0.9849,43503700.0],["2009-03-12",0.9949,1.0552,0.9949,1.0552,46652500.0],["2009-03-13",1.1005,1.1306,1.0653,1.1005,53675700.0],["2009-03-16",1.1457,1.1557,1.0502,1.0552,44196000.0],["2009-03-17",1.0904,1.1557,1.0603,1.1457,43181500.0],["2009-03-18",1.1457,1.3316,1.1457,1.2412,92775500.0],["2009-03-19",1.3919,1.3969,1.1457,1.2613,61243500.0],["2009-03-20",1.3567,1.3819,1.2663,1.3819,57202300.0],["2009-03-23",1.4472,1.4572,1.407,1.4572,45286800.0],["2009-03-24",1.4221,1.4824,1.3869,1.4371,40512400.0],["2009-03-25",1.4572,1.5025,1.3869,1.3919,51384500.0],["2009-03-26",1.4572,1.4773,1.412,1.4773,38757300.0],["2009-03-27",1.4874,1.4974,1.417,1.4271,32074900.0],["2009-03-30",1.3718,1.4472,1.1959,1.3869,63985300.0],["2009-03-31",1.4271,1.4422,1.3216,1.3216,45913600.0],["2009-04-01",1.2864,1.407,1.206,1.3768,68271500.0],["2009-04-02",1.4522,1.4824,1.4221,1.4623,68130500.0],["2009-04-03",1.4723,1.6331,1.4623,1.6331,111824600.0],["2009-04-06",1.6432,2.01,1.6331,1.8944,231439200.0],["2009-04-07",1.8592,1.8793,1.6884,1.7537,112627100.0],["2009-04-08",1.8442,2.0351,1.7738,1.9848,261067600.0],["2009-04-09",2.1205,2.216,2.025,2.1306,131505500.0],["2009-04-13",2.1356,2.1708,2.025,2.1406,73962500.0],["2009-04-14",2.1507,2.1758,2.0853,2.1607,64229300.0],["2009-04-15",2.1255,2.1356,1.8843,2.0301,88312500.0],["2009-04-16",2.0703,2.1105,1.9848,2.0904,59376500.0],["2009-04-17",2.1054,2.1155,1.9949,2.01,55084300.0],["2009-04-20",1.9647,1.9647,1.814,1.8542,57797600.0],["2009-04-21",1.7738,1.9296,1.6432,1.9095,93851900.0],["2009-04-22",2.0602,2.221,2.0351,2.1507,145386500.0],["2009-04-23",2.226,2.2662,2.1657,2.2562,115728000.0],["2009-04-24",2.6783,2.7386,2.4924,2.5125,287772600.0],["2009-04-27",2.5476,2.7235,2.5225,2.5677,111424500.0],["2009-04-28",2.5527,2.7135,2.5175,2.6079,73139000.0],["2009-04-29",2.6733,2.7386,2.6532,2.7386,70786300.0],["2009-04-30",2.8039,3.0099,2.7989,3.0049,186983700.0],["2009-05-01",3.0099,3.015,2.7939,2.8592,102853400.0],["2009-05-04",2.9647,2.9848,2.8893,2.9547,58158000.0],["2009-05-05",2.9245,2.9697,2.814,2.9396,70335000.0],["2009-05-06",2.9697,3.1607,2.9647,3.1456,95547300.0],["2009-05-07",3.2712,3.2863,2.8391,3.0451,95031100.0],["2009-05-08",3.1104,3.1657,3.03,3.1356,63884500.0],["2009-05-11",3.0602,3.1456,2.9547,3.0552,64849100.0],["2009-05-12",2.8843,2.8994,2.5175,2.5175,217074100.0],["2009-05-13",2.3969,2.4974,2.3667,2.4924,541175600.0],["2009-05-14",2.5929,2.6934,2.5074,2.5929,207354400.0],["2009-05-15",2.623,2.7637,2.623,2.7587,128733300.0],["2009-05-18",2.8592,2.8642,2.6582,2.7637,121707300.0],["2009-05-19",2.7587,2.8592,2.6783,2.829,92782500.0],["2009-05-20",2.8441,2.8893,2.6783,2.7185,95454300.0],["2009-05-21",2.6381,2.7084,2.5426,2.6783,78529400.0],["2009-05-22",2.6984,2.6984,2.5627,2.6431,50019900.0],["2009-05-26",2.5929,2.7185,2.5627,2.7135,66346400.0],["2009-05-27",2.7537,2.7788,2.6381,2.6833,55302600.0],["2009-05-28",2.7185,2.7939,2.6381,2.7939,63255100.0],["2009-05-29",2.8039,2.8893,2.7185,2.8893,99306500.0],["2009-06-01",2.9898,3.1305,2.9547,3.0803,111714500.0],["2009-06-02",3.1004,3.2461,3.03,3.221,134751900.0],["2009-06-03",3.1657,3.1707,2.9949,3.1054,111423600.0],["2009-06-04",3.1054,3.216,3.1004,3.1959,83850700.0],["2009-06-05",3.2511,3.2813,3.1255,3.1959,85658900.0],["2009-06-08",3.1205,3.2461,3.0451,3.2059,85590400.0],["2009-06-09",3.2059,3.2361,3.1054,3.1456,84569400.0],["2009-06-10",3.1758,3.231,3.0702,3.1104,90297100.0],["2009-06-11",3.0903,3.1356,2.8893,3.0049,133040800.0],["2009-06-12",3.02,3.0903,2.9748,3.0702,54584200.0],["2009-06-15",3.025,3.0351,2.9145,2.9798,65242800.0],["2009-06-16",2.9848,2.9898,2.7738,2.8491,87214100.0],["2009-06-17",2.8341,2.9396,2.6632,2.8692,87747800.0],["2009-06-18",2.9044,2.9195,2.7738,2.8542,57600300.0],["2009-06-19",2.8793,2.9949,2.8592,2.8743,69582800.0],["2009-06-22",2.8491,2.9094,2.6984,2.7034,57636000.0],["2009-06-23",2.7285,2.8089,2.618,2.7788,60592700.0],["2009-06-24",2.8441,2.9647,2.7687,2.829,72264800.0],["2009-06-25",2.7989,2.8893,2.6984,2.8542,62899600.0],["2009-06-26",2.8391,2.9145,2.7888,2.819,68304000.0],["2009-06-29",2.8441,2.9949,2.814,2.9044,73552300.0],["2009-06-30",2.9949,3.0954,2.9446,3.0501,85531400.0],["2009-07-01",3.0753,3.1406,2.9597,2.9697,95888300.0],["2009-07-02",2.9295,3.0552,2.7888,2.9597,73694800.0],["2009-07-06",2.9496,3.0401,2.8542,2.8893,73705200.0],["2009-07-07",2.8843,2.8893,2.7687,2.7788,68322000.0],["2009-07-08",2.7888,2.819,2.6331,2.6883,67379800.0],["2009-07-09",2.7436,2.8944,2.6733,2.829,60243600.0],["2009-07-10",2.7788,2.8893,2.7738,2.8743,47272700.0],["2009-07-13",2.8743,2.8843,2.7687,2.8592,46062800.0],["2009-07-14",2.8592,2.9597,2.814,2.9346,56107600.0],["2009-07-15",3.0049,3.0451,2.9697,3.0401,64814100.0],["2009-07-16",3.0049,3.0853,2.9346,3.0803,66541300.0],["2009-07-17",3.0903,3.1255,3.03,3.0853,62832200.0],["2009-07-20",3.1155,3.1657,3.0803,3.1104,64037800.0],["2009-07-21",3.1557,3.1657,3.0351,3.1155,57398800.0],["2009-07-22",3.1004,3.2562,3.0803,3.2059,91813000.0],["2009-07-23",3.4873,3.5677,3.3416,3.5074,269099700.0],["2009-07-24",3.4672,3.4773,3.3667,3.4069,99700500.0],["2009-07-27",3.432,3.6632,3.3768,3.6531,104647700.0],["2009-07-28",3.618,3.6582,3.5426,3.5878,68800900.0],["2009-07-29",3.5577,3.6783,3.5124,3.5778,74129700.0],["2009-07-30",3.6582,3.7587,3.6079,3.7134,88741000.0],["2009-07-31",3.7486,4.0199,3.7335,4.0199,156355300.0],["2009-08-03",4.3466,4.4521,4.1707,4.1858,246431700.0],["2009-08-04",4.2209,4.2762,4.0652,4.1707,122641600.0],["2009-08-05",4.2762,4.3114,4.1807,4.241,97215300.0],["2009-08-06",4.2812,4.2963,3.9747,4.0551,132529500.0],["2009-08-07",4.1858,4.1908,4.0199,4.025,95304700.0],["2009-08-10",3.9898,3.9998,3.829,3.8792,90356700.0],["2009-08-11",3.8441,3.9848,3.839,3.9245,81695400.0],["2009-08-12",3.9446,4.0049,3.8642,3.8692,73805300.0],["2009-08-13",3.9446,3.9797,3.8692,3.9697,88102900.0],["2009-08-14",4.0099,4.025,3.8943,3.9345,58019400.0],["2009-08-17",3.7737,3.829,3.5828,3.7034,78689300.0],["2009-08-18",3.7787,3.8943,3.7586,3.839,72395500.0],["2009-08-19",3.7687,3.8943,3.7687,3.8441,47417600.0],["2009-08-20",3.8692,3.8893,3.8491,3.8591,29608300.0],["2009-08-21",3.9144,3.9345,3.829,3.8893,55283300.0],["2009-08-24",3.8943,3.9245,3.6732,3.7235,93581500.0],["2009-08-25",3.7335,3.8441,3.7335,3.8139,53545700.0],["2009-08-26",3.824,3.839,3.7235,3.824,44502200.0],["2009-08-27",3.8491,3.8742,3.7486,3.8541,62564800.0],["2009-08-28",3.8843,3.9194,3.8642,3.8843,44250400.0],["2009-08-31",3.8189,3.839,3.7536,3.8189,43810500.0],["2009-09-01",3.7737,3.9044,3.5828,3.6381,102771300.0],["2009-09-02",3.6079,3.623,3.4521,3.5325,65920200.0],["2009-09-03",3.5878,3.7787,3.5024,3.7587,87169900.0],["2009-09-04",3.7637,3.7938,3.6531,3.7335,42539800.0],["2009-09-08",3.7838,3.7938,3.6531,3.6682,45485800.0],["2009-09-09",3.6783,3.7787,3.6431,3.7134,47496100.0],["2009-09-10",3.7335,3.7586,3.6933,3.7385,34041200.0],["2009-09-11",3.7486,3.7888,3.6682,3.6833,48787900.0],["2009-09-14",3.6682,3.7185,3.6079,3.7134,34515900.0],["2009-09-15",3.7134,3.7385,3.6179,3.6179,50771500.0],["2009-09-16",3.6883,3.6984,3.5275,3.5928,107442600.0],["2009-09-17",3.5426,3.6431,3.4421,3.4773,103372300.0],["2009-09-18",3.5124,3.5476,3.4823,3.4873,53331300.0],["2009-09-21",3.4572,3.4773,3.3918,3.432,52822200.0],["2009-09-22",3.4773,3.5627,3.4672,3.5225,55582000.0],["2009-09-23",3.618,3.8139,3.6079,3.6984,139234200.0],["2009-09-24",3.7838,3.7938,3.623,3.6833,88410600.0],["2009-09-25",3.6883,3.7486,3.618,3.6632,61908900.0],["2009-09-28",3.6984,3.7687,3.6833,3.7637,45883900.0],["2009-09-29",3.7637,3.7687,3.6984,3.7436,46727700.0],["2009-09-30",3.7586,3.7687,3.5878,3.623,95959600.0],["2009-10-01",3.6079,3.6431,3.5024,3.5024,101530900.0],["2009-10-02",3.422,3.5124,3.3215,3.4371,55825100.0],["2009-10-05",3.4873,3.5577,3.4371,3.5426,42693000.0],["2009-10-06",3.6079,3.628,3.5376,3.5878,48500800.0],["2009-10-07",3.5727,3.5878,3.5175,3.5828,33869000.0],["2009-10-08",3.6129,3.6531,3.5727,3.6079,78355000.0],["2009-10-09",3.5928,3.5979,3.5426,3.5778,32603200.0],["2009-10-12",3.6129,3.9345,3.5979,3.829,152372700.0],["2009-10-13",3.8089,3.9596,3.7737,3.829,100372000.0],["2009-10-14",3.9194,3.9245,3.824,3.8491,58858200.0],["2009-10-15",3.824,3.8893,3.824,3.8491,40371200.0],["2009-10-16",3.7988,3.8139,3.7185,3.7285,47371300.0],["2009-10-19",3.7888,3.8591,3.7285,3.8039,62833900.0],["2009-10-20",3.8491,3.9345,3.8441,3.8742,50104000.0],["2009-10-21",3.8642,4.0099,3.8441,3.9094,69777200.0],["2009-10-22",3.8843,3.9546,3.829,3.8993,53432400.0],["2009-10-23",3.9295,3.9395,3.7938,3.834,47705600.0],["2009-10-26",3.8692,3.9395,3.7184,3.7536,60580400.0],["2009-10-27",3.7586,3.7838,3.6029,3.6833,72962600.0],["2009-10-28",3.6531,3.6883,3.4622,3.4974,94665300.0],["2009-10-29",3.5878,3.6933,3.5476,3.6682,69469900.0],["2009-10-30",3.6582,3.6682,3.422,3.5175,95736100.0],["2009-11-02",3.8843,3.9395,3.6933,3.8089,208424500.0],["2009-11-03",3.6933,3.8541,3.6732,3.7385,193783100.0],["2009-11-04",3.6933,3.7335,3.6381,3.6531,240095200.0],["2009-11-05",3.6984,3.7687,3.6783,3.7436,125050200.0],["2009-11-06",3.7184,3.8943,3.6883,3.8943,159975800.0],["2009-11-09",3.9094,4.1104,3.8943,4.1104,203287900.0],["2009-11-10",4.0953,4.1958,4.04,4.1405,136649800.0],["2009-11-11",4.1858,4.2209,4.1506,4.1858,89390000.0],["2009-11-12",4.1456,4.241,4.1054,4.1204,86560300.0],["2009-11-13",4.1456,4.2461,4.1405,4.226,86202200.0],["2009-11-16",4.2762,4.4169,4.2712,4.3767,121719000.0],["2009-11-17",4.4119,4.5224,4.3968,4.5124,126809600.0],["2009-11-18",4.5224,4.5928,4.4219,4.4923,120432800.0],["2009-11-19",4.432,4.432,4.2963,4.3868,90625800.0],["2009-11-20",4.3365,4.4119,4.3114,4.3415,59314700.0],["2009-11-23",4.442,4.4772,4.3566,4.3868,61341800.0],["2009-11-24",4.4219,4.437,4.3466,4.427,47088400.0],["2009-11-25",4.4571,4.4722,4.4018,4.427,26922600.0],["2009-11-27",4.2712,4.427,4.2209,4.3868,42184800.0],["2009-11-30",4.4119,4.4873,4.3566,4.4672,58900100.0],["2009-12-01",4.5275,4.5576,4.427,4.4621,104011700.0],["2009-12-02",4.4923,4.5576,4.4772,4.5275,63656600.0],["2009-12-03",4.5476,4.5777,4.4672,4.4923,57935400.0],["2009-12-04",4.5727,4.5928,4.4119,4.4923,79533500.0],["2009-12-07",4.4722,4.5224,4.4219,4.4772,41476300.0],["2009-12-08",4.4571,4.4672,4.4018,4.432,57473000.0],["2009-12-09",4.4571,4.5275,4.4219,4.4521,52852400.0],["2009-12-10",4.4923,4.5677,4.4722,4.5476,63643700.0],["2009-12-11",4.5677,4.5727,4.5124,4.5224,63474700.0],["2009-12-14",4.5224,4.5727,4.5074,4.5626,37983700.0],["2009-12-15",4.5425,4.7536,4.5375,4.7184,109417900.0],["2009-12-16",4.7435,4.844,4.7285,4.7687,71460500.0],["2009-12-17",4.7687,4.8038,4.6883,4.7184,55724600.0],["2009-12-18",4.8038,4.8893,4.7586,4.8641,88033100.0],["2009-12-21",4.9094,4.9244,4.839,4.8591,53335700.0],["2009-12-22",4.9194,4.9747,4.8792,4.9747,50860300.0],["2009-12-23",5.03,5.0802,4.9898,5.0651,64815000.0],["2009-12-24",5.1104,5.1254,5.0551,5.0903,24895700.0],["2009-12-28",5.1154,5.2109,5.1003,5.1254,53979900.0],["2009-12-29",5.1606,5.1707,5.0702,5.0802,40821600.0],["2009-12-30",5.0501,5.0651,4.9697,5.0199,46699600.0],["2009-12-31",5.045,5.0551,4.9847,5.0249,31253700.0],["2010-01-04",5.1104,5.1656,5.0501,5.1656,60855800.0],["2010-01-05",5.2511,5.648,5.2259,5.5073,215620200.0],["2010-01-06",5.6329,5.7586,5.5927,5.7133,200070600.0],["2010-01-07",5.7586,5.8741,5.6882,5.8591,130201700.0],["2010-01-08",5.8641,5.8993,5.7586,5.8741,130463000.0],["2010-01-11",5.9797,6.1003,5.9194,6.0852,170626200.0],["2010-01-12",6.0199,6.045,5.8892,5.9646,162995900.0],["2010-01-13",5.9847,5.9947,5.7636,5.8691,154527100.0],["2010-01-14",5.854,5.9596,5.7837,5.9093,116531200.0],["2010-01-15",5.8993,5.9093,5.8038,5.8289,96149800.0],["2010-01-19",5.7837,5.9445,5.7586,5.9043,65934000.0],["2010-01-20",5.8691,5.8741,5.7787,5.7837,71649500.0],["2010-01-21",5.7937,5.839,5.5325,5.6179,121451400.0],["2010-01-22",5.5325,5.5877,5.231,5.2862,161530100.0],["2010-01-25",5.3918,5.5777,5.3315,5.5425,121621500.0],["2010-01-26",5.6128,5.7586,5.5626,5.6229,108250500.0],["2010-01-27",5.8138,5.839,5.638,5.8038,105091600.0],["2010-01-28",5.9797,6.0048,5.6631,5.7334,203320000.0],["2010-01-29",5.8289,5.8339,5.3767,5.447,159741200.0],["2010-02-01",5.5978,5.6179,5.4922,5.5877,82748200.0],["2010-02-02",5.6581,5.7887,5.6229,5.7234,119714900.0],["2010-02-03",5.7736,5.8591,5.7385,5.849,90125500.0],["2010-02-04",5.7736,5.7937,5.5274,5.5576,129792200.0],["2010-02-05",5.5123,5.5827,5.2712,5.4822,181535200.0],["2010-02-08",5.5726,5.6882,5.4671,5.5124,92031400.0],["2010-02-09",5.6179,5.638,5.5375,5.6028,83207100.0],["2010-02-10",5.5877,5.5978,5.4772,5.4973,73395600.0],["2010-02-11",5.5274,5.6229,5.4671,5.6179,65116200.0],["2010-02-12",5.4872,5.6179,5.452,5.5877,69465400.0],["2010-02-16",5.6329,5.7184,5.5827,5.6882,62537500.0],["2010-02-17",5.7435,5.7887,5.7033,5.7736,65983200.0],["2010-02-18",5.7334,5.7686,5.6731,5.7184,53406800.0],["2010-02-19",5.7033,5.7284,5.6581,5.6731,46990000.0],["2010-02-22",5.7083,5.7184,5.6179,5.6329,41993100.0],["2010-02-23",5.6179,5.844,5.6028,5.8289,114688400.0],["2010-02-24",5.8892,5.9696,5.854,5.8942,84200800.0],["2010-02-25",5.7937,5.9445,5.7284,5.9194,83114500.0],["2010-02-26",5.9445,5.9545,5.8339,5.8993,72368400.0],["2010-03-01",5.9344,6.241,5.9043,6.2359,142605500.0],["2010-03-02",6.3415,6.3716,6.1204,6.1405,193706600.0],["2010-03-03",6.2611,6.447,6.2058,6.3766,157004600.0],["2010-03-04",6.4219,6.4319,6.2912,6.4269,89836800.0],["2010-03-05",6.4922,6.5525,6.447,6.5324,106920600.0],["2010-03-08",6.5023,6.5123,6.4269,6.4972,78903200.0],["2010-03-09",6.447,6.5475,6.3967,6.4319,83934300.0],["2010-03-10",6.4721,6.5073,6.4319,6.442,56850600.0],["2010-03-11",6.4269,6.5173,6.4068,6.4872,59274700.0],["2010-03-12",6.5425,6.7183,6.5224,6.7033,104771000.0],["2010-03-15",6.7636,6.849,6.6932,6.7334,95072200.0],["2010-03-16",6.7786,6.7887,6.6932,6.7786,74692700.0],["2010-03-17",6.8088,7.1103,6.8088,7.0852,137318700.0],["2010-03-18",7.1505,7.3063,6.859,6.8992,235094400.0],["2010-03-19",6.6781,6.9947,6.5525,6.6781,252411200.0],["2010-03-22",6.5224,7.0349,6.4369,7.0299,170576100.0],["2010-03-23",7.1203,7.1857,6.9394,6.9847,167002400.0],["2010-03-24",6.9193,7.06,6.9143,6.9847,91765400.0],["2010-03-25",7.06,7.0952,6.9143,6.9344,88909300.0],["2010-03-26",6.9796,7.0249,6.9143,6.9646,60400400.0],["2010-03-29",6.8842,6.9746,6.7284,6.8188,158225000.0],["2010-03-30",6.8088,6.854,6.6229,6.6731,142055200.0],["2010-03-31",6.442,6.5073,6.241,6.3163,433659100.0],["2010-04-01",6.452,6.5073,6.3214,6.3465,212952100.0],["2010-04-05",6.4771,6.4922,6.4118,6.4168,88957200.0],["2010-04-06",6.4219,6.4721,6.3314,6.3817,76423800.0],["2010-04-07",6.3766,6.442,6.2962,6.3214,88112400.0],["2010-04-08",6.3063,6.3867,6.2008,6.3465,77491400.0],["2010-04-09",6.3967,6.452,6.3364,6.3917,60408600.0],["2010-04-12",6.3917,6.4369,6.3515,6.4168,50783100.0],["2010-04-13",6.4068,6.4771,6.3867,6.4269,71008500.0],["2010-04-14",6.4922,6.7485,6.4621,6.7083,153602100.0],["2010-04-15",6.7435,6.9746,6.7384,6.9143,159110500.0],["2010-04-16",6.9545,6.9947,6.6832,6.7435,149640000.0],["2010-04-19",6.7234,6.9093,6.7133,6.8339,95855100.0],["2010-04-20",6.8942,7.0048,6.8691,6.9897,75630700.0],["2010-04-21",7.045,7.1103,6.9947,7.1002,120284000.0],["2010-04-22",7.0349,7.1505,6.9595,7.1354,93331100.0],["2010-04-23",7.1455,7.2309,7.0902,7.1404,92002200.0],["2010-04-26",7.2309,7.3213,7.1756,7.2661,123029200.0],["2010-04-27",7.256,7.2862,6.6078,6.8188,292667400.0],["2010-04-28",6.7284,6.7585,6.4822,6.658,208023500.0],["2010-04-29",6.7585,6.8842,6.7234,6.8239,110114400.0],["2010-04-30",6.854,6.8992,6.5123,6.5425,146322900.0],["2010-05-03",6.6229,6.7786,6.6229,6.6832,106416800.0],["2010-05-04",6.5676,6.5726,6.4068,6.457,123207400.0],["2010-05-05",6.1907,6.3817,5.8239,6.2008,198525600.0],["2010-05-06",6.1153,6.2862,5.3214,5.9194,237094700.0],["2010-05-07",6.0048,6.0148,5.5023,5.7837,261066500.0],["2010-05-10",6.3013,6.3113,6.04,6.1053,134388700.0],["2010-05-11",6.0249,6.3113,5.9545,6.1857,125738800.0],["2010-05-12",6.3163,6.3867,6.2761,6.3716,102657000.0],["2010-05-13",6.4671,6.4671,6.1907,6.241,100156000.0],["2010-05-14",6.1555,6.2058,5.9646,6.0852,105856000.0],["2010-05-17",6.0701,6.1204,5.7736,6.0048,108686700.0],["2010-05-18",6.1053,6.1204,5.7535,5.8038,101309100.0],["2010-05-19",5.6782,5.8591,5.5827,5.8038,132864400.0],["2010-05-20",5.5475,5.6782,5.4068,5.4269,156449200.0],["2010-05-21",5.1506,5.6782,5.1104,5.6581,174455100.0],["2010-05-24",5.6731,5.7485,5.5324,5.5324,90998300.0],["2010-05-25",5.2611,5.5526,5.236,5.5375,137858600.0],["2010-05-26",5.7535,5.9395,5.7033,5.7234,146872000.0],["2010-05-27",5.9545,6.0299,5.8591,6.0249,90700800.0],["2010-05-28",6.055,6.0701,5.839,5.8942,78823400.0],["2010-06-01",5.7787,5.9696,5.7184,5.7334,80977300.0],["2010-06-02",5.8591,5.9646,5.7535,5.9545,87265300.0],["2010-06-03",6.0349,6.1053,5.9344,6.0098,79568700.0],["2010-06-04",5.8741,5.9696,5.7234,5.7787,83480900.0],["2010-06-07",5.7535,5.7787,5.5576,5.5726,76229000.0],["2010-06-08",5.5978,5.7133,5.4722,5.638,81494400.0],["2010-06-09",5.7083,5.7284,5.5274,5.5525,74947600.0],["2010-06-10",5.6329,5.7284,5.5777,5.7234,64799500.0],["2010-06-11",5.643,5.7636,5.6329,5.7284,50280600.0],["2010-06-14",5.7686,5.8892,5.7284,5.7586,58144500.0],["2010-06-15",5.8038,5.9093,5.7887,5.8792,51790900.0],["2010-06-16",5.854,5.9143,5.7787,5.844,61954100.0],["2010-06-17",5.8741,5.8741,5.6932,5.7686,69430100.0],["2010-06-18",5.8088,5.839,5.7284,5.7586,55417700.0],["2010-06-21",5.8691,5.9294,5.7787,5.7937,67814300.0],["2010-06-22",5.7988,5.8289,5.6179,5.638,73509000.0],["2010-06-23",5.643,5.6681,5.5274,5.5425,83134400.0],["2010-06-24",5.5224,5.5425,5.3465,5.4169,74449200.0],["2010-06-25",5.4018,5.4119,5.236,5.4018,148168400.0],["2010-06-28",5.3867,5.4068,5.241,5.241,57994700.0],["2010-06-29",5.0852,5.0953,4.8993,4.9646,124866100.0],["2010-06-30",5.0752,5.2862,5.045,5.0651,182831300.0],["2010-07-01",5.1405,5.3415,5.035,5.3114,153383000.0],["2010-07-02",5.3164,5.3415,5.1003,5.1656,71607100.0],["2010-07-06",5.236,5.3114,5.045,5.1053,81246900.0],["2010-07-07",5.1305,5.3415,5.1104,5.3214,72565300.0],["2010-07-08",5.3867,5.442,5.2511,5.3365,62355500.0],["2010-07-09",5.3164,5.4973,5.2963,5.4521,50732700.0],["2010-07-12",5.447,5.5928,5.442,5.5777,56354100.0],["2010-07-13",5.7636,5.9344,5.6581,5.8591,103923200.0],["2010-07-14",5.839,5.9897,5.7988,5.9344,68051400.0],["2010-07-15",5.9596,5.9797,5.7837,5.9596,66020400.0],["2010-07-16",5.9043,5.9194,5.6782,5.6983,68905500.0],["2010-07-19",5.7485,5.8138,5.643,5.7686,49910000.0],["2010-07-20",5.6782,5.9093,5.653,5.9043,53134900.0],["2010-07-21",5.9395,5.9696,5.7435,5.8038,67645100.0],["2010-07-22",5.9093,6.1405,5.9043,6.0751,102031500.0],["2010-07-23",6.3063,6.4068,6.2058,6.3917,161608200.0],["2010-07-26",6.442,6.6078,6.4068,6.5023,125770900.0],["2010-07-27",6.6128,6.6229,6.457,6.5475,97305400.0],["2010-07-28",6.5274,6.5726,6.4621,6.4872,59746700.0],["2010-07-29",6.5475,6.5877,6.3917,6.5173,88510100.0],["2010-07-30",6.4369,6.5374,6.3214,6.4168,79512400.0],["2010-08-02",6.5626,6.6329,6.5023,6.6128,77124700.0],["2010-08-03",6.5726,6.653,6.4168,6.4872,115202600.0],["2010-08-04",6.5324,6.6379,6.5073,6.5877,60875000.0],["2010-08-05",6.5575,6.5575,6.4822,6.5224,51574800.0],["2010-08-06",6.447,6.5575,6.4319,6.5525,54704600.0],["2010-08-09",6.5927,6.5927,6.4922,6.5575,39072000.0],["2010-08-10",6.5023,6.5475,6.4319,6.4922,50265100.0],["2010-08-11",6.3565,6.3666,6.1957,6.2359,68132100.0],["2010-08-12",6.045,6.2259,5.9797,6.1656,68017900.0],["2010-08-13",6.1555,6.2158,6.0952,6.1053,41635500.0],["2010-08-16",6.0098,6.1053,5.9696,6.0249,59316100.0],["2010-08-17",6.1304,6.2209,6.0601,6.1103,61043500.0],["2010-08-18",6.1153,6.1756,5.9294,6.1304,54218100.0],["2010-08-19",6.0952,6.1304,5.9445,5.9746,61059000.0],["2010-08-20",5.9545,5.9797,5.8289,5.9143,50806600.0],["2010-08-23",5.9495,5.9797,5.8289,5.8339,42449600.0],["2010-08-24",5.6681,5.7736,5.5726,5.648,86299200.0],["2010-08-25",5.5475,5.7284,5.5023,5.6882,78571900.0],["2010-08-26",5.7284,5.8088,5.5978,5.6129,56953100.0],["2010-08-27",5.6581,5.8892,5.5526,5.8088,63565200.0],["2010-08-30",5.8189,5.8691,5.7033,5.7033,33651500.0],["2010-08-31",5.6631,5.7586,5.5928,5.6731,64984700.0],["2010-09-01",5.7937,5.9746,5.7586,5.8339,81988800.0],["2010-09-02",5.8691,5.9445,5.8138,5.8842,39943600.0],["2010-09-03",5.9696,6.1003,5.9495,6.0651,65243900.0],["2010-09-07",6.0349,6.0651,5.9194,5.9294,42497600.0],["2010-09-08",5.9344,6.0048,5.8792,5.9294,40798700.0],["2010-09-09",6.0098,6.05,5.849,5.9043,48528500.0],["2010-09-10",5.9344,6.0249,5.9043,5.9244,37849800.0],["2010-09-13",5.9947,6.0299,5.9495,6.0249,36689700.0],["2010-09-14",6.0098,6.055,5.9746,6.0199,39772300.0],["2010-09-15",5.9947,6.0098,5.9093,5.9646,54102700.0],["2010-09-16",6.0902,6.2962,6.0802,6.251,141408500.0],["2010-09-17",6.2962,6.3013,6.2008,6.2761,68954600.0],["2010-09-20",6.3063,6.3314,6.2209,6.3163,49812800.0],["2010-09-21",6.2962,6.4068,6.2862,6.3063,59130900.0],["2010-09-22",6.246,6.3013,6.1756,6.2209,53139300.0],["2010-09-23",6.1606,6.256,6.1053,6.1857,46866400.0],["2010-09-24",6.241,6.3163,6.2259,6.3113,42647800.0],["2010-09-27",6.3163,6.3314,6.2611,6.2711,28799700.0],["2010-09-28",6.2711,6.2962,6.1656,6.2912,42671500.0],["2010-09-29",6.256,6.2812,6.1706,6.1957,45211800.0],["2010-09-30",6.251,6.2611,6.1304,6.1505,42679600.0],["2010-10-01",6.1505,6.2359,6.0902,6.1606,54565500.0],["2010-10-04",6.3163,6.4922,6.2962,6.452,95949200.0],["2010-10-05",6.5324,6.5676,6.4922,6.5374,74701900.0],["2010-10-06",6.5626,6.7585,6.5525,6.653,92326000.0],["2010-10-07",6.6932,6.7234,6.6279,6.6932,53526700.0],["2010-10-08",6.6832,6.8942,6.6731,6.8641,71857700.0],["2010-10-11",6.8942,6.9847,6.8741,6.9244,48002800.0],["2010-10-12",6.8892,6.9595,6.7887,6.9244,50056400.0],["2010-10-13",6.9847,6.9897,6.854,6.854,59061900.0],["2010-10-14",6.9746,7.0399,6.9244,6.9897,78814100.0],["2010-10-15",7.0349,7.055,6.8389,6.9344,61337700.0],["2010-10-18",6.9093,6.9847,6.854,6.9746,34852700.0],["2010-10-19",6.849,6.854,6.6229,6.6932,84614000.0],["2010-10-20",6.7585,6.8992,6.7083,6.854,60800200.0],["2010-10-21",6.9244,7.1153,6.8641,6.9394,85365000.0],["2010-10-22",6.9646,7.0399,6.9495,7.0098,38003100.0],["2010-10-25",7.06,7.1354,7.0399,7.1103,77370800.0],["2010-10-26",7.0198,7.2711,6.9947,7.2158,214814400.0],["2010-10-27",7.2058,7.2108,7.0801,7.1505,81025700.0],["2010-10-28",7.1806,7.1957,7.0651,7.1455,51719400.0],["2010-10-29",7.1254,7.1505,7.0852,7.1002,52281900.0],["2010-11-01",7.1957,7.2208,7.1153,7.1505,56606000.0],["2010-11-02",7.1957,7.2661,7.1455,7.251,54691100.0],["2010-11-03",7.2761,7.6379,7.256,7.6278,185667300.0],["2010-11-04",7.7937,8.0298,7.7384,7.9695,193232000.0],["2010-11-05",8.0298,8.1705,7.9444,8.1454,141539900.0],["2010-11-08",8.2208,8.2861,8.07,8.2459,127386000.0],["2010-11-09",8.3062,8.3313,7.9796,8.0751,133717300.0],["2010-11-10",8.2007,8.3967,8.0801,8.3565,139738200.0],["2010-11-11",8.3112,8.3715,8.1404,8.3464,94746200.0],["2010-11-12",8.271,8.3062,8.06,8.1906,91657100.0],["2010-11-15",8.4469,8.7484,8.3816,8.5424,233268400.0],["2010-11-16",8.6379,8.7534,8.2208,8.2962,234481200.0],["2010-11-17",8.4218,8.4921,8.3012,8.3816,127748600.0],["2010-11-18",8.4268,8.4771,8.065,8.1002,256937900.0],["2010-11-19",8.0499,8.2308,7.9545,8.1806,130323600.0],["2010-11-22",8.1705,8.3112,8.0952,8.1404,91288900.0],["2010-11-23",8.0449,8.1203,7.8489,7.8891,96689100.0],["2010-11-24",8.0148,8.07,7.9444,8.0148,66727700.0],["2010-11-26",7.9444,8.1303,7.9143,8.0901,31557200.0],["2010-11-29",8.1002,8.1002,7.9695,8.07,61577500.0],["2010-11-30",7.9997,8.0349,7.9545,8.0097,71737400.0],["2010-12-01",8.1605,8.2911,8.1102,8.271,100724400.0],["2010-12-02",8.4017,8.472,8.3565,8.4318,82484500.0],["2010-12-03",8.3565,8.457,8.3414,8.4419,67399500.0],["2010-12-06",8.3715,8.4318,8.3012,8.3665,57290300.0],["2010-12-07",8.4972,8.5022,8.3163,8.3213,64104300.0],["2010-12-08",8.3715,8.4067,8.2158,8.3866,106700000.0],["2010-12-09",8.4519,8.467,8.3715,8.4218,47280900.0],["2010-12-10",8.3816,8.4268,8.3665,8.4067,38196000.0],["2010-12-13",8.3665,8.4017,8.2761,8.2761,53899700.0],["2010-12-14",8.2911,8.3313,8.2359,8.2509,43070000.0],["2010-12-15",8.2258,8.3715,8.2158,8.3163,44901200.0],["2010-12-16",8.3012,8.4268,8.261,8.4268,49567600.0],["2010-12-17",8.4218,8.467,8.3816,8.4419,51948100.0],["2010-12-20",8.467,8.4921,8.3565,8.467,41880000.0],["2010-12-21",8.4871,8.5424,8.462,8.5374,35604000.0],["2010-12-22",8.5424,8.5575,8.467,8.5374,31602700.0],["2010-12-23",8.4921,8.5072,8.4168,8.4318,25730100.0],["2010-12-27",8.4017,8.4771,8.3414,8.4771,27703900.0],["2010-12-28",8.457,8.467,8.3665,8.4067,28413200.0],["2010-12-29",8.3766,8.4419,8.3665,8.4117,25556700.0],["2010-12-30",8.4017,8.467,8.3665,8.3866,24055100.0],["2010-12-31",8.3665,8.457,8.3464,8.4369,22417600.0],["2011-01-03",8.5524,8.6982,8.5424,8.668,70794200.0],["2011-01-04",8.7384,8.874,8.5223,8.7333,106477200.0],["2011-01-05",8.6982,9.0901,8.6529,8.9896,112378000.0],["2011-01-06",9.06,9.1906,9.0198,9.1554,96284400.0],["2011-01-07",9.2559,9.2559,9.0851,9.1806,99029500.0],["2011-01-10",9.2609,9.2911,9.1253,9.2006,65348400.0],["2011-01-11",9.2861,9.2911,9.1102,9.1856,61312500.0],["2011-01-12",9.2258,9.4217,9.1906,9.4016,66841400.0],["2011-01-13",9.4519,9.5323,9.3213,9.3866,100459700.0],["2011-01-14",9.3514,9.4217,9.3363,9.3715,50279400.0],["2011-01-18",9.3765,9.4318,9.3514,9.3966,39737500.0],["2011-01-19",9.4017,9.4067,8.9293,8.9946,89216500.0],["2011-01-20",8.9293,9.0449,8.7183,8.9343,93501600.0],["2011-01-21",9.0399,9.1002,8.9796,9.0198,48717700.0],["2011-01-24",9.06,9.06,8.9193,9.0097,51698600.0],["2011-01-25",8.9745,9.0549,8.874,8.9896,47155800.0],["2011-01-26",9.0298,9.261,8.9946,9.2308,66834100.0],["2011-01-27",9.3062,9.4871,9.2107,9.4418,67711700.0],["2011-01-28",8.9394,8.9846,8.0298,8.1756,480879500.0],["2011-01-31",8.3213,8.3615,7.7635,8.0148,275198200.0],["2011-02-01",8.1102,8.1605,7.9645,7.9846,178894300.0],["2011-02-02",7.9947,8.0298,7.6932,7.7384,187008500.0],["2011-02-03",7.7283,7.9293,7.5876,7.9193,153131300.0],["2011-02-04",7.9947,8.0148,7.859,7.8992,79198700.0],["2011-02-07",7.9595,8.2208,7.9394,8.0952,118132900.0],["2011-02-08",8.1253,8.1705,8.0499,8.1605,59674500.0],["2011-02-09",8.1052,8.1906,8.0499,8.0851,61896700.0],["2011-02-10",8.0349,8.0952,7.9896,8.0148,65334900.0],["2011-02-11",8.07,8.2962,8.0349,8.2308,94736400.0],["2011-02-14",8.2308,8.2359,8.0499,8.0851,69632700.0],["2011-02-15",8.055,8.1203,8.0148,8.0901,51612800.0],["2011-02-16",8.1203,8.1303,8.0399,8.065,59843600.0],["2011-02-17",8.0449,8.055,7.9545,8.0248,53727600.0],["2011-02-18",8.0148,8.0349,7.8891,7.9243,68774000.0],["2011-02-22",7.7183,7.7987,7.5776,7.653,97449900.0],["2011-02-23",7.5474,7.5575,7.2811,7.4671,159528600.0],["2011-02-24",7.3213,7.5324,7.2862,7.3867,120277400.0],["2011-02-25",7.5072,7.5927,7.462,7.5726,78341600.0],["2011-02-28",7.6831,7.6831,7.4821,7.5625,54120000.0],["2011-03-01",7.5876,7.5977,7.3364,7.3666,74337200.0],["2011-03-02",7.3666,7.4821,7.3465,7.3666,67127000.0],["2011-03-03",7.4871,7.5123,7.3666,7.4168,66720400.0],["2011-03-04",7.4319,7.4319,7.1756,7.246,81593400.0],["2011-03-07",7.2058,7.246,7.0249,7.0399,105389900.0],["2011-03-08",7.045,7.3113,7.0399,7.2711,106699200.0],["2011-03-09",7.3314,7.3364,7.1605,7.1806,68046300.0],["2011-03-10",7.0852,7.1756,7.0399,7.0651,107127400.0],["2011-03-11",6.9847,7.2661,6.9696,7.2158,72249100.0],["2011-03-14",7.2711,7.3565,7.1354,7.1857,65056100.0],["2011-03-15",6.9344,7.4369,6.9093,7.3716,108919700.0],["2011-03-16",7.4017,7.4319,6.9796,7.1254,127862700.0],["2011-03-17",7.3163,7.3264,7.1254,7.1656,78683000.0],["2011-03-18",7.3264,7.3716,7.251,7.2811,64541000.0],["2011-03-21",7.3866,7.3967,7.2761,7.3314,46486600.0],["2011-03-22",7.2962,7.3213,7.1957,7.2058,44731700.0],["2011-03-23",7.1656,7.261,7.045,7.1907,64431300.0],["2011-03-24",7.2359,7.5977,7.2309,7.5575,128201100.0],["2011-03-25",7.6379,7.6379,7.4871,7.5424,58954600.0],["2011-03-28",7.5324,7.5826,7.452,7.4671,41259800.0],["2011-03-29",7.452,7.5072,7.4017,7.457,33301800.0],["2011-03-30",7.4771,7.5223,7.4068,7.4671,40889600.0],["2011-03-31",7.4469,7.5123,7.3917,7.4922,41909100.0],["2011-04-01",7.5525,7.7484,7.4972,7.6178,116247300.0],["2011-04-04",7.7334,7.9092,7.7334,7.8138,99116600.0],["2011-04-05",7.864,7.9444,7.8138,7.9344,72322800.0],["2011-04-06",7.9947,8.0298,7.8439,7.9042,62315800.0],["2011-04-07",7.8942,7.9494,7.7635,7.8037,51295100.0],["2011-04-08",7.864,7.8791,7.6178,7.7032,51126100.0],["2011-04-11",7.6731,7.7384,7.4068,7.4671,85626200.0],["2011-04-12",7.3314,7.5374,7.2862,7.4922,82591000.0],["2011-04-13",7.5575,7.5625,7.4369,7.5273,58736600.0],["2011-04-14",7.4068,7.462,7.3414,7.4419,62357700.0],["2011-04-15",7.4671,7.4922,7.3414,7.3917,47434700.0],["2011-04-18",7.2912,7.4067,7.2811,7.3464,49822500.0],["2011-04-19",7.3615,7.4319,7.3063,7.3666,33575500.0],["2011-04-20",7.5123,7.6379,7.457,7.5826,70978900.0],["2011-04-21",7.653,7.7635,7.5876,7.7535,53181900.0],["2011-04-25",7.7937,7.8339,7.7133,7.8087,54775800.0],["2011-04-26",8.06,8.1303,7.869,7.869,166900000.0],["2011-04-27",7.9645,7.9746,7.7484,7.8288,84380600.0],["2011-04-28",7.7736,7.8891,7.7484,7.7886,48145500.0],["2011-04-29",7.7836,7.8791,7.7384,7.7736,40203200.0],["2011-05-02",7.7987,7.8841,7.7434,7.7635,42185500.0],["2011-05-03",7.7484,7.8188,7.668,7.7283,68659100.0],["2011-05-04",7.7484,7.7635,7.5223,7.6128,71753400.0],["2011-05-05",7.5223,7.6881,7.4771,7.5776,62502900.0],["2011-05-06",7.668,7.7233,7.5776,7.5927,58371200.0],["2011-05-09",7.5977,7.6379,7.5474,7.5776,33369700.0],["2011-05-10",7.6027,7.6379,7.5776,7.6128,36633400.0],["2011-05-11",7.5927,7.7133,7.5675,7.6128,54989600.0],["2011-05-12",7.6077,7.7082,7.5977,7.668,48775700.0],["2011-05-13",7.6479,7.6881,7.5525,7.5776,43317100.0],["2011-05-16",7.6429,7.6982,7.5876,7.6027,51778600.0],["2011-05-17",7.5675,7.6278,7.4469,7.5223,65261100.0],["2011-05-18",7.5424,7.6178,7.4721,7.5977,41278000.0],["2011-05-19",7.5876,7.6228,7.5424,7.5977,38684200.0],["2011-05-20",7.5625,7.5927,7.5223,7.5374,39285300.0],["2011-05-23",7.3917,7.5022,7.3615,7.4369,49529300.0],["2011-05-24",7.457,7.462,7.3163,7.3666,48890300.0],["2011-05-25",7.3062,7.3665,7.2108,7.3263,93969200.0],["2011-05-26",7.2912,7.3364,7.2359,7.3163,45961100.0],["2011-05-27",7.3113,7.3565,7.2661,7.3364,35654200.0],["2011-05-31",7.4118,7.4972,7.3565,7.4972,66438900.0],["2011-06-01",7.4269,7.4871,7.1354,7.1505,91509400.0],["2011-06-02",7.1656,7.2208,7.0801,7.1254,58588100.0],["2011-06-03",6.9746,7.1455,6.9394,7.0399,57295900.0],["2011-06-06",7.0299,7.0952,6.9646,6.9897,54183600.0],["2011-06-07",7.1203,7.1304,7.0048,7.0098,73208000.0],["2011-06-08",7.0148,7.0399,6.859,6.8842,77161700.0],["2011-06-09",6.9043,6.9696,6.8239,6.9344,55365400.0],["2011-06-10",6.8741,6.9043,6.6982,6.7083,96684000.0],["2011-06-13",6.6028,6.6631,6.4219,6.6028,110748300.0],["2011-06-14",6.6781,6.8138,6.658,6.7485,61363200.0],["2011-06-15",6.6832,6.7133,6.5575,6.6078,88736600.0],["2011-06-16",6.5575,6.6229,6.3716,6.447,91842200.0],["2011-06-17",6.5023,6.5073,6.3716,6.4168,75778900.0],["2011-06-20",6.3616,6.5475,6.3565,6.5023,51392800.0],["2011-06-21",6.5726,6.7987,6.5525,6.6932,72508100.0],["2011-06-22",6.7284,6.7837,6.6982,6.7133,42578600.0],["2011-06-23",6.5927,6.7837,6.5626,6.7686,59361900.0],["2011-06-24",6.7937,6.8339,6.6028,6.653,82743600.0],["2011-06-27",6.7083,6.8088,6.5776,6.7636,50005900.0],["2011-06-28",6.8088,6.8088,6.658,6.6982,54013200.0],["2011-06-29",6.7384,6.7887,6.6932,6.7435,54105500.0],["2011-06-30",6.7636,7.0198,6.7133,6.9294,74076900.0],["2011-07-01",6.9947,7.1002,6.8992,7.045,66304800.0],["2011-07-05",7.0701,7.1254,6.9897,7.0852,47019400.0],["2011-07-06",7.1002,7.1002,6.9796,7.0148,46233600.0],["2011-07-07",7.1002,7.1455,6.9847,7.0952,66182800.0],["2011-07-08",6.9646,6.9847,6.8389,6.9746,68539000.0],["2011-07-11",6.854,6.8791,6.6631,6.6932,61376200.0],["2011-07-12",6.5977,6.7234,6.5927,6.5927,57768900.0],["2011-07-13",6.6832,6.7485,6.648,6.6681,44328200.0],["2011-07-14",6.6982,6.7334,6.5525,6.5776,45989000.0],["2011-07-15",6.6028,6.6329,6.5324,6.5776,41208600.0],["2011-07-18",6.5425,6.5626,6.3465,6.4822,66084800.0],["2011-07-19",6.5324,6.6229,6.4621,6.5776,53892600.0],["2011-07-20",6.6279,6.6279,6.4922,6.5726,33450700.0],["2011-07-21",6.6128,6.6932,6.5726,6.6731,43705600.0],["2011-07-22",6.6781,6.7033,6.6078,6.6882,26480600.0],["2011-07-25",6.5525,6.653,6.5374,6.6178,45334300.0],["2011-07-26",6.6832,6.7535,6.457,6.5023,109165800.0],["2011-07-27",6.4319,6.457,6.1807,6.2158,113808600.0],["2011-07-28",6.2309,6.3565,6.1807,6.1907,69884600.0],["2011-07-29",6.0852,6.241,6.0299,6.1354,68621600.0],["2011-08-01",6.4068,6.4369,6.1354,6.2058,73771800.0],["2011-08-02",6.1706,6.2058,5.9395,5.9545,97171100.0],["2011-08-03",5.9897,5.9897,5.7083,5.854,127291500.0],["2011-08-04",5.7736,5.7837,5.4119,5.4571,153368800.0],["2011-08-05",5.5525,5.643,5.1857,5.447,139254200.0],["2011-08-08",5.035,5.236,4.9596,4.9898,202155900.0],["2011-08-09",5.2762,5.5023,5.0903,5.4822,177330900.0],["2011-08-10",5.437,5.4621,5.1857,5.231,119877300.0],["2011-08-11",5.2661,5.5877,5.241,5.4973,114926800.0],["2011-08-12",5.6731,5.6832,5.5274,5.5576,79279300.0],["2011-08-15",5.6731,5.7133,5.6128,5.7033,46283800.0],["2011-08-16",5.643,5.7535,5.5526,5.638,53398200.0],["2011-08-17",5.6983,5.7284,5.4872,5.5827,52262000.0],["2011-08-18",5.3616,5.3767,5.1355,5.2159,87073500.0],["2011-08-19",5.0501,5.2511,4.9747,5.0199,87207200.0],["2011-08-22",5.2209,5.2209,4.9295,5.03,73424500.0],["2011-08-23",5.1053,5.1857,5.03,5.1807,52107600.0],["2011-08-24",5.1807,5.2561,5.0903,5.2511,53035500.0],["2011-08-25",5.2913,5.3867,5.1355,5.1656,50166000.0],["2011-08-26",5.1154,5.2913,5.0551,5.2259,59398700.0],["2011-08-29",5.3465,5.5023,5.3315,5.4923,48857900.0],["2011-08-30",5.4621,5.5073,5.3465,5.4621,50345100.0],["2011-08-31",5.5425,5.6782,5.5174,5.5877,69283600.0],["2011-09-01",5.5978,5.6631,5.432,5.4521,64031000.0],["2011-09-02",5.2913,5.3666,5.1556,5.236,62021000.0],["2011-09-06",5.035,5.1606,5.0249,5.1355,65558100.0],["2011-09-07",5.246,5.3164,5.1857,5.3063,45052800.0],["2011-09-08",5.2712,5.3465,5.1606,5.1958,45105500.0],["2011-09-09",5.0802,5.1707,5.0149,5.0501,69911300.0],["2011-09-12",4.9546,5.0953,4.9496,5.0802,58352000.0],["2011-09-13",5.1053,5.1405,5.0249,5.1104,44205300.0],["2011-09-14",5.1506,5.2762,5.045,5.1857,70810200.0],["2011-09-15",5.2511,5.3465,5.1857,5.3415,53843200.0],["2011-09-16",5.3365,5.3717,5.2058,5.3365,46858900.0],["2011-09-19",5.1958,5.3365,5.1757,5.2963,41663900.0],["2011-09-20",5.3315,5.3516,5.231,5.236,37706900.0],["2011-09-21",5.2259,5.2812,5.0099,5.0099,62227400.0],["2011-09-22",4.9194,5.0953,4.7385,4.834,115851100.0],["2011-09-23",4.7536,5.0149,4.6832,4.9546,70702600.0],["2011-09-26",5.0048,5.0702,4.8742,5.0651,54424800.0],["2011-09-27",5.1857,5.2008,5.0702,5.0852,65062200.0],["2011-09-28",5.1154,5.1355,4.9747,4.9898,43567700.0],["2011-09-29",5.0953,5.1003,4.8993,5.0249,52634800.0],["2011-09-30",4.9697,5.03,4.8491,4.8591,56697200.0],["2011-10-03",4.8541,4.9847,4.7033,4.7084,72828100.0],["2011-10-04",4.633,5.0903,4.5476,5.0651,103900000.0],["2011-10-05",5.0601,5.3214,4.9395,5.3063,96318100.0],["2011-10-06",5.3315,5.5274,5.3063,5.5224,86277500.0],["2011-10-07",5.5475,5.6279,5.3415,5.3717,87812400.0],["2011-10-10",5.4923,5.643,5.4772,5.6329,57668200.0],["2011-10-11",5.6128,5.6731,5.5375,5.648,61332000.0],["2011-10-12",5.7284,5.9294,5.7184,5.7184,82907500.0],["2011-10-13",5.7234,5.7586,5.5475,5.6983,60021300.0],["2011-10-14",5.8189,5.8641,5.6983,5.8088,54535700.0],["2011-10-17",5.8842,5.9093,5.6882,5.7284,53715600.0],["2011-10-18",5.7334,5.9947,5.6631,5.9194,66804200.0],["2011-10-19",5.9143,5.9897,5.7586,5.8088,69510100.0],["2011-10-20",5.8591,5.9043,5.7636,5.8792,62145700.0],["2011-10-21",5.9596,6.1907,5.9495,6.1606,86636000.0],["2011-10-24",6.1857,6.3565,6.1807,6.2862,68986900.0],["2011-10-25",6.3214,6.3264,6.1003,6.246,77049100.0],["2011-10-26",6.0751,6.1304,5.7988,5.9646,159678600.0],["2011-10-27",6.1756,6.1756,5.8842,6.0701,132526600.0],["2011-10-28",6.0148,6.0651,5.9596,6.0299,60363200.0],["2011-10-31",5.9294,5.9847,5.8691,5.8691,41740400.0],["2011-11-01",5.6932,5.7234,5.5425,5.5676,108235700.0],["2011-11-02",5.6581,5.6681,5.5475,5.6028,52759200.0],["2011-11-03",5.6731,5.7234,5.5375,5.6882,57802200.0],["2011-11-04",5.6681,5.7234,5.5877,5.6631,43133100.0],["2011-11-07",5.6279,5.6782,5.5576,5.638,39924300.0],["2011-11-08",5.6631,5.8691,5.6179,5.8339,60893400.0],["2011-11-09",5.6279,5.7184,5.5174,5.5475,72026000.0],["2011-11-10",5.6128,5.6229,5.4772,5.5224,50555200.0],["2011-11-11",5.6028,5.6179,5.5526,5.5978,32872400.0],["2011-11-14",5.5877,5.6129,5.5174,5.5375,30530100.0],["2011-11-15",5.4923,5.5274,5.437,5.4621,43972900.0],["2011-11-16",5.4269,5.437,5.2762,5.3063,49001300.0],["2011-11-17",5.2963,5.3063,5.0601,5.1104,69670700.0],["2011-11-18",5.1656,5.1757,5.0601,5.0752,44422000.0],["2011-11-21",5.0199,5.0852,4.9244,5.0501,60890100.0],["2011-11-22",5.035,5.1003,4.9747,5.0702,43750700.0],["2011-11-23",5.0099,5.045,4.9395,4.9395,44958400.0],["2011-11-25",4.9295,4.9998,4.8993,4.8993,20118500.0],["2011-11-28",5.1003,5.1204,4.9747,5.0249,57953300.0],["2011-11-29",5.04,5.0903,4.9847,5.0199,40443800.0],["2011-11-30",5.1908,5.3264,5.1104,5.3264,66922300.0],["2011-12-01",5.2812,5.432,5.231,5.3214,61397000.0],["2011-12-02",5.4219,5.5777,5.4018,5.4772,67252600.0],["2011-12-05",5.6078,5.7385,5.5375,5.5827,65924700.0],["2011-12-06",5.5777,5.6229,5.5274,5.5525,39786100.0],["2011-12-07",5.5274,5.6028,5.4671,5.5676,45168800.0],["2011-12-08",5.5073,5.5827,4.9445,5.4018,82552300.0],["2011-12-09",5.4973,5.5827,5.4621,5.5425,48326600.0],["2011-12-12",5.4621,5.4722,5.3666,5.4521,40777500.0],["2011-12-13",5.4872,5.5475,5.2058,5.2661,67905600.0],["2011-12-14",5.1908,5.231,5.0752,5.1003,53224300.0],["2011-12-15",5.1807,5.236,5.1204,5.1506,46636200.0],["2011-12-16",5.1857,5.2259,5.1053,5.1506,45962300.0],["2011-12-19",5.1506,5.2209,5.0199,5.035,45068200.0],["2011-12-20",5.1305,5.2159,5.1154,5.1908,45235100.0],["2011-12-21",5.2159,5.3968,5.1908,5.3566,56203100.0],["2011-12-22",5.4169,5.5174,5.3566,5.4973,43983100.0],["2011-12-23",5.5224,5.5274,5.4219,5.5023,26953000.0],["2011-12-27",5.4621,5.5174,5.4068,5.432,25444800.0],["2011-12-28",5.437,5.447,5.241,5.2862,33445100.0],["2011-12-29",5.3063,5.4018,5.2762,5.3666,34317000.0],["2011-12-30",5.3465,5.4219,5.3264,5.4068,26815800.0],["2012-01-03",5.5274,5.653,5.5224,5.5927,45709900.0],["2012-01-04",5.6028,5.7937,5.5626,5.6782,79725200.0],["2012-01-05",5.6932,5.844,5.648,5.8239,67877500.0],["2012-01-06",5.8993,5.9294,5.7887,5.8842,59840700.0],["2012-01-09",5.9445,6.0048,5.8792,5.9294,53981500.0],["2012-01-10",6.0299,6.055,5.844,5.9294,121750600.0],["2012-01-11",5.8993,6.1204,5.854,6.0651,63806000.0],["2012-01-12",6.1103,6.1204,5.9746,6.1003,48687700.0],["2012-01-13",6.0349,6.0701,5.9495,6.05,46366700.0],["2012-01-17",6.1304,6.1606,6.0098,6.04,44398400.0],["2012-01-18",6.045,6.2158,6.0299,6.2008,47102700.0],["2012-01-19",6.2711,6.3917,6.246,6.3364,70894200.0],["2012-01-20",6.3063,6.3515,6.256,6.3264,43705700.0],["2012-01-23",6.3766,6.452,6.3063,6.3616,49379700.0],["2012-01-24",6.3113,6.4621,6.2611,6.442,45768400.0],["2012-01-25",6.4319,6.5224,6.3817,6.4972,54021600.0],["2012-01-26",6.5475,6.5575,6.3616,6.4269,75470700.0],["2012-01-27",6.0334,6.321,5.9476,6.1595,142155300.0],["2012-01-30",6.0839,6.2755,6.0536,6.1999,57752600.0],["2012-01-31",6.2907,6.3109,6.1545,6.2655,46412100.0],["2012-02-01",6.4218,6.4319,6.1999,6.2201,71669000.0],["2012-02-02",6.2554,6.2705,6.1545,6.1847,48347600.0],["2012-02-03",6.2907,6.4773,6.2503,6.4521,78851200.0],["2012-02-06",6.4824,6.5581,6.4118,6.5379,46363300.0],["2012-02-07",6.5227,6.5429,6.4723,6.4975,39413500.0],["2012-02-08",6.5126,6.5379,6.4572,6.4773,35352500.0],["2012-02-09",6.5026,6.5076,6.3916,6.4017,52290500.0],["2012-02-10",6.3159,6.3865,6.2402,6.2755,52505500.0],["2012-02-13",6.4269,6.4269,6.3109,6.326,34474400.0],["2012-02-14",6.2856,6.3462,6.2251,6.2957,39627900.0],["2012-02-15",6.2907,6.3411,6.2201,6.2453,38174800.0],["2012-02-16",6.2453,6.442,6.2453,6.4269,49164400.0],["2012-02-17",6.4773,6.4975,6.4118,6.4319,30778000.0],["2012-02-21",6.4269,6.437,6.2856,6.3209,38409800.0],["2012-02-22",6.3008,6.3109,6.1646,6.1948,43326000.0],["2012-02-23",6.1898,6.2755,6.1343,6.2554,36747600.0],["2012-02-24",6.2705,6.2856,6.1494,6.1696,31399300.0],["2012-02-27",6.1091,6.2352,6.0485,6.2049,38703400.0],["2012-02-28",6.2251,6.2301,6.1545,6.1797,30789000.0],["2012-02-29",6.1948,6.331,6.1797,6.2453,62093700.0],["2012-03-01",6.2957,6.442,6.2806,6.3865,68262000.0],["2012-03-02",6.4269,6.5278,6.3966,6.4168,49063500.0],["2012-03-05",6.3916,6.3966,6.2604,6.2856,28433700.0],["2012-03-06",6.1696,6.1797,6.0536,6.099,57374500.0],["2012-03-07",6.1595,6.2049,6.1293,6.1747,28440900.0],["2012-03-08",6.2604,6.331,6.215,6.2856,37099100.0],["2012-03-09",6.3209,6.4218,6.2957,6.3462,36159300.0],["2012-03-12",6.3411,6.3512,6.2402,6.2705,30275700.0],["2012-03-13",6.2957,6.4168,6.2554,6.4067,42783600.0],["2012-03-14",6.3764,6.5076,6.3714,6.4975,47578500.0],["2012-03-15",6.5076,6.5782,6.4723,6.5076,55286600.0],["2012-03-16",6.4874,6.5076,6.3109,6.3109,77119600.0],["2012-03-19",6.3159,6.3966,6.2957,6.3714,52445700.0],["2012-03-20",6.2957,6.3613,6.2503,6.326,40214400.0],["2012-03-21",6.3512,6.3916,6.331,6.3411,27521400.0],["2012-03-22",6.2957,6.326,6.1747,6.215,50117100.0],["2012-03-23",6.21,6.2402,6.1444,6.215,44755000.0],["2012-03-26",6.2806,6.3058,6.2503,6.2957,26692200.0],["2012-03-27",6.3109,6.3613,6.2049,6.215,35070700.0],["2012-03-28",6.2301,6.2352,6.1444,6.215,41051700.0],["2012-03-29",6.2201,6.3159,6.1747,6.3058,51039700.0],["2012-03-30",6.331,6.3462,6.2554,6.2957,36381000.0],["2012-04-02",6.3058,6.3815,6.2755,6.3664,43966900.0],["2012-04-03",6.4118,6.5328,6.2856,6.3764,97034200.0],["2012-04-04",6.2856,6.3159,6.215,6.3109,51505000.0],["2012-04-05",6.2453,6.3462,6.2453,6.2907,37939500.0],["2012-04-09",6.1847,6.1999,6.1091,6.1646,42515300.0],["2012-04-10",6.1494,6.1948,5.877,5.9476,77370300.0],["2012-04-11",6.0485,6.0637,5.993,6.0082,34724400.0],["2012-04-12",6.0233,6.1192,5.983,6.0889,26988800.0],["2012-04-13",6.0435,6.0687,5.9729,6.0132,39675000.0],["2012-04-16",6.0586,6.0788,5.9678,5.993,31903500.0],["2012-04-17",6.0435,6.0536,5.993,6.0082,35981200.0],["2012-04-18",5.9577,5.9779,5.9123,5.9476,32314000.0],["2012-04-19",5.9577,5.993,5.8417,5.8821,48169200.0],["2012-04-20",5.9073,5.9123,5.7459,5.7559,52631000.0],["2012-04-23",5.6248,5.7509,5.6248,5.7257,31269200.0],["2012-04-24",5.8568,5.8568,5.7307,5.7459,38615200.0],["2012-04-25",5.8064,5.9275,5.766,5.9174,45185400.0],["2012-04-26",5.9073,6.0183,5.8871,5.988,40889300.0],["2012-04-27",6.0687,6.0738,5.8114,5.8518,83070300.0],["2012-04-30",5.7859,5.8113,5.6491,5.715,46156300.0],["2012-05-01",5.6998,5.7454,5.6289,5.6897,43959200.0],["2012-05-02",5.6542,5.6593,5.5731,5.6238,48572900.0],["2012-05-03",5.639,5.6491,5.4971,5.5326,40238400.0],["2012-05-04",5.4921,5.5073,5.3857,5.4059,53268400.0],["2012-05-07",5.335,5.4667,5.3299,5.4009,33235200.0],["2012-05-08",5.3705,5.3907,5.2691,5.3755,46174500.0],["2012-05-09",5.3097,5.4769,5.2742,5.4161,54501200.0],["2012-05-10",5.487,5.5022,5.4009,5.4262,42526100.0],["2012-05-11",5.3755,5.487,5.3502,5.3603,36561300.0],["2012-05-14",5.2742,5.335,5.2185,5.2286,50225200.0],["2012-05-15",5.2388,5.2388,5.1172,5.1425,41886500.0],["2012-05-16",5.183,5.2843,5.1425,5.1476,44321300.0],["2012-05-17",5.1476,5.1932,5.0716,5.0716,49648900.0],["2012-05-18",5.107,5.1577,5.0462,5.0716,50572000.0],["2012-05-21",5.0766,5.183,5.0665,5.1678,38134900.0],["2012-05-22",5.1932,5.2692,5.1425,5.1628,44295700.0],["2012-05-23",5.2286,5.2945,5.178,5.2742,75647800.0],["2012-05-24",5.3198,5.3806,5.259,5.3654,45334100.0],["2012-05-25",5.3755,5.411,5.3249,5.3705,30430800.0],["2012-05-29",5.4161,5.5123,5.411,5.4921,43760600.0],["2012-05-30",5.4363,5.4465,5.3299,5.4009,44592100.0],["2012-05-31",5.3806,5.411,5.2692,5.3502,54297000.0],["2012-06-01",5.2337,5.254,5.0969,5.1273,68237000.0],["2012-06-04",5.1425,5.1577,5.0209,5.0868,57305600.0],["2012-06-05",5.0716,5.1881,5.0513,5.1628,38326200.0],["2012-06-06",5.2134,5.3603,5.2033,5.3553,50458000.0],["2012-06-07",5.4363,5.4617,5.3299,5.3451,33846100.0],["2012-06-08",5.3097,5.411,5.259,5.4009,30811600.0],["2012-06-11",5.4566,5.4718,5.2945,5.2945,35811400.0],["2012-06-12",5.3046,5.3451,5.2236,5.3198,35130800.0],["2012-06-13",5.2641,5.3147,5.178,5.2185,41384200.0],["2012-06-14",5.2033,5.2945,5.1729,5.2742,37531800.0],["2012-06-15",5.2692,5.2793,5.1982,5.2438,39442000.0],["2012-06-18",5.2438,5.2692,5.1982,5.2388,27361000.0],["2012-06-19",5.254,5.3907,5.2438,5.3502,37155900.0],["2012-06-20",5.3603,5.4414,5.3299,5.3958,40810100.0],["2012-06-21",5.3958,5.411,5.1932,5.2033,40062800.0],["2012-06-22",5.2438,5.2692,5.1577,5.1628,56427300.0],["2012-06-25",5.1324,5.1577,5.0412,5.0716,44297600.0],["2012-06-26",5.0969,5.107,5.0462,5.0716,31871900.0],["2012-06-27",5.0918,5.1172,5.0513,5.0766,33278900.0],["2012-06-28",5.031,5.1121,5.031,5.1121,38648400.0],["2012-06-29",5.0412,5.0564,4.7929,4.8588,138138600.0],["2012-07-02",4.8132,4.8638,4.7118,4.7574,63388600.0],["2012-07-03",4.8284,4.9601,4.8081,4.8638,49629300.0],["2012-07-05",4.8993,4.9348,4.8284,4.8486,31783900.0],["2012-07-06",4.798,4.8233,4.7625,4.8132,30355400.0],["2012-07-09",4.7929,4.798,4.7169,4.7878,37441600.0],["2012-07-10",4.8132,4.8385,4.7017,4.7372,33516600.0],["2012-07-11",4.727,4.7524,4.6916,4.727,32028700.0],["2012-07-12",4.6916,4.7017,4.6206,4.6257,55111000.0],["2012-07-13",4.6409,4.722,4.6308,4.6966,30248300.0],["2012-07-16",4.6713,4.722,4.6358,4.6916,28838200.0],["2012-07-17",4.7017,4.7372,4.6206,4.7321,29510000.0],["2012-07-18",4.7524,4.8233,4.7321,4.7524,31010000.0],["2012-07-19",4.7878,4.8132,4.727,4.7372,33615000.0],["2012-07-20",4.7017,4.7372,4.651,4.6662,27968300.0],["2012-07-23",4.6004,4.6662,4.5852,4.646,33773800.0],["2012-07-24",4.646,4.6814,4.5345,4.5902,53519200.0],["2012-07-25",4.646,4.6612,4.5142,4.5446,44338200.0],["2012-07-26",4.5852,4.6156,4.4737,4.5396,51798900.0],["2012-07-27",4.5548,4.6105,4.499,4.5598,67986800.0],["2012-07-30",4.5801,4.651,4.5649,4.6105,40958300.0],["2012-07-31",4.6257,4.7017,4.6206,4.6814,41360900.0],["2012-08-01",4.7324,4.7986,4.5796,4.605,65973000.0],["2012-08-02",4.5796,4.5999,4.493,4.5439,45326500.0],["2012-08-03",4.5948,4.6611,4.5643,4.6305,38631400.0],["2012-08-06",4.6509,4.6916,4.6305,4.6611,23819100.0],["2012-08-07",4.6763,4.7833,4.6763,4.7426,43574500.0],["2012-08-08",4.712,4.7782,4.7069,4.7629,22630300.0],["2012-08-09",4.7426,4.819,4.7375,4.7579,30909800.0],["2012-08-10",4.7375,4.768,4.7018,4.7629,19618800.0],["2012-08-13",4.7629,4.7986,4.712,4.7884,21122000.0],["2012-08-14",4.8139,4.9209,4.7986,4.8088,21129500.0],["2012-08-15",4.8088,4.8597,4.7935,4.8343,21308300.0],["2012-08-16",4.8394,4.926,4.8343,4.8852,34323700.0],["2012-08-17",4.9158,4.9209,4.8903,4.9056,34533900.0],["2012-08-20",4.8801,4.9107,4.8444,4.9056,38923800.0],["2012-08-21",4.9158,4.9412,4.8495,4.8546,26281100.0],["2012-08-22",4.8394,4.8699,4.7884,4.8343,26965500.0],["2012-08-23",4.8139,4.8597,4.7986,4.8139,23537700.0],["2012-08-24",4.7986,4.8495,4.7935,4.8343,19574600.0],["2012-08-27",4.8444,4.8495,4.7782,4.7833,22754200.0],["2012-08-28",4.7731,4.8088,4.7426,4.7579,23084400.0],["2012-08-29",4.7528,4.7884,4.7324,4.7477,26115700.0],["2012-08-30",4.7375,4.7578,4.712,4.7426,16459400.0],["2012-08-31",4.7833,4.8037,4.7426,4.7579,28029200.0],["2012-09-04",4.7731,4.8241,4.7629,4.7935,37965000.0],["2012-09-05",4.8139,4.9005,4.7833,4.875,40608800.0],["2012-09-06",4.9209,5.0737,4.9209,5.0533,67996400.0],["2012-09-07",5.0686,5.2112,5.0584,5.1654,60617000.0],["2012-09-10",5.1348,5.2367,5.1246,5.1501,43381300.0],["2012-09-11",5.1857,5.2214,5.1603,5.1705,28165300.0],["2012-09-12",5.2214,5.2469,5.1807,5.201,28046500.0],["2012-09-13",5.1959,5.2876,5.1552,5.2673,50920200.0],["2012-09-14",5.3029,5.3844,5.2927,5.364,55934300.0],["2012-09-17",5.2316,5.308,5.2265,5.2927,31922200.0],["2012-09-18",5.2469,5.3233,5.2367,5.308,34937000.0],["2012-09-19",5.3437,5.4303,5.3233,5.3946,42403000.0],["2012-09-20",5.3386,5.3589,5.2723,5.3182,28755100.0],["2012-09-21",5.364,5.3691,5.2774,5.2978,35459800.0],["2012-09-24",5.2469,5.2978,5.2265,5.2571,28557900.0],["2012-09-25",5.2723,5.2825,5.1246,5.1399,36866300.0],["2012-09-26",5.0839,5.1552,5.0227,5.0992,44362600.0],["2012-09-27",5.1603,5.1858,5.1042,5.1042,25740900.0],["2012-09-28",5.089,5.0941,4.9973,5.0227,44586300.0],["2012-10-01",5.038,5.1348,5.0329,5.0584,33445600.0],["2012-10-02",5.0992,5.1195,4.9463,4.9871,63630000.0],["2012-10-03",5.0024,5.1042,4.9718,5.0635,51023800.0],["2012-10-04",5.1246,5.1705,5.0737,5.1501,46855500.0],["2012-10-05",5.1807,5.2367,5.1603,5.1756,40693900.0],["2012-10-08",5.1246,5.1552,5.089,5.1195,25473900.0],["2012-10-09",5.201,5.2214,5.1042,5.145,38235700.0],["2012-10-10",5.1552,5.1552,5.0686,5.0839,33951600.0],["2012-10-11",5.1246,5.2265,5.1195,5.1654,39328700.0],["2012-10-12",5.1654,5.2214,5.1399,5.1552,24108500.0],["2012-10-15",5.1501,5.2214,5.1399,5.2061,26466500.0],["2012-10-16",5.2265,5.2571,5.2061,5.2469,32788400.0],["2012-10-17",5.252,5.3029,5.2265,5.3029,29346300.0],["2012-10-18",5.2774,5.3844,5.2622,5.3131,44041700.0],["2012-10-19",5.308,5.3131,5.1603,5.1858,40493000.0],["2012-10-22",5.1654,5.2163,5.1093,5.1807,39149700.0],["2012-10-23",5.1042,5.1501,5.0788,5.0941,32476500.0],["2012-10-24",5.1348,5.2418,5.0992,5.1807,49339800.0],["2012-10-25",5.308,5.3437,5.2367,5.2927,59290900.0],["2012-10-26",5.2724,5.308,5.2061,5.2774,43485500.0],["2012-10-31",5.4771,5.7177,5.4259,5.7125,137960900.0],["2012-11-01",5.7279,5.7842,5.5692,5.7586,88770100.0],["2012-11-02",5.7893,5.8252,5.7074,5.7177,53399000.0],["2012-11-05",5.7074,5.8098,5.6972,5.7586,37995000.0],["2012-11-06",5.7996,5.9326,5.7637,5.8456,51232200.0],["2012-11-07",5.7586,5.8047,5.6511,5.6614,56674900.0],["2012-11-08",5.6665,5.7484,5.5743,5.5795,45948800.0],["2012-11-09",5.5078,5.6818,5.4822,5.5948,40703600.0],["2012-11-12",5.646,5.7125,5.6102,5.6153,25723100.0],["2012-11-13",5.5743,5.6818,5.559,5.6306,33342900.0],["2012-11-14",5.6409,5.6562,5.4361,5.4617,45664700.0],["2012-11-15",5.4105,5.5283,5.3542,5.4105,48879800.0],["2012-11-16",5.4156,5.4464,5.3133,5.3747,45346200.0],["2012-11-19",5.4515,5.5795,5.4515,5.5436,39359100.0],["2012-11-20",5.5539,5.6409,5.5078,5.5539,34739800.0],["2012-11-21",5.5487,5.6306,5.5283,5.5897,21181700.0],["2012-11-23",5.6204,5.6818,5.6102,5.6818,16032200.0],["2012-11-26",5.6562,5.7023,5.6153,5.6869,26831700.0],["2012-11-27",5.6818,5.7688,5.6818,5.6818,37610000.0],["2012-11-28",5.6562,5.7637,5.6204,5.7586,38496900.0],["2012-11-29",5.7944,5.9019,5.7944,5.9019,57289300.0],["2012-11-30",5.8968,5.9378,5.7996,5.861,41329600.0],["2012-12-03",5.9173,5.9889,5.8354,5.8405,47746300.0],["2012-12-04",5.8354,5.8559,5.7484,5.7893,37760200.0],["2012-12-05",5.7944,5.8354,5.7228,5.7893,33152400.0],["2012-12-06",5.7637,5.7893,5.7279,5.7535,31065800.0],["2012-12-07",5.7688,5.8866,5.7637,5.8763,38404500.0],["2012-12-10",5.8405,5.9019,5.8405,5.8712,26025200.0],["2012-12-11",5.8917,5.9275,5.8354,5.8815,36326900.0],["2012-12-12",5.8968,5.9173,5.8507,5.8712,31099900.0],["2012-12-13",5.8661,5.8866,5.7381,5.7688,35443200.0],["2012-12-14",5.7688,5.7688,5.646,5.6818,36933500.0],["2012-12-17",5.7125,5.8405,5.7023,5.8303,46983300.0],["2012-12-18",5.8763,5.9787,5.8354,5.9736,61810400.0],["2012-12-19",6.035,6.0657,5.948,6.0043,54884700.0],["2012-12-20",6.0094,6.0401,5.9275,6.0248,47750100.0],["2012-12-21",5.9122,6.0709,5.8712,6.0709,94489300.0],["2012-12-24",5.9736,6.3473,5.9736,6.3473,91734900.0],["2012-12-26",6.3012,6.5469,6.3012,6.5469,140331900.0],["2012-12-27",6.5469,6.5571,6.3268,6.5315,108315100.0],["2012-12-28",6.424,6.593,6.4087,6.5878,95668600.0],["2012-12-31",6.593,6.6953,6.5315,6.6288,106908900.0],["2013-01-02",6.7721,6.7977,6.6544,6.7568,75274700.0],["2013-01-03",6.7772,7.0127,6.68,6.8899,121284700.0],["2013-01-04",6.9154,6.9666,6.8335,6.9462,54669900.0],["2013-01-07",6.9206,6.9513,6.8335,6.8745,43482400.0],["2013-01-08",6.8489,6.8745,6.7568,6.8335,46336200.0],["2013-01-09",6.8591,6.9615,6.854,6.895,36973900.0],["2013-01-10",7.0537,7.1356,7.0025,7.0792,84884300.0],["2013-01-11",7.1663,7.2021,7.1151,7.1663,67641200.0],["2013-01-14",7.1867,7.2072,7.0946,7.1611,46224800.0],["2013-01-15",7.1202,7.3198,7.11,7.3198,55425000.0],["2013-01-16",7.2482,7.2942,7.1714,7.2789,51453400.0],["2013-01-17",7.3045,7.3198,7.2021,7.2789,44299300.0],["2013-01-18",7.2175,7.2328,7.1509,7.2226,45716100.0],["2013-01-22",7.197,7.2635,7.1663,7.2533,35467900.0],["2013-01-23",7.1663,7.1765,7.0588,7.1048,58122200.0],["2013-01-24",7.0741,7.156,7.069,7.0997,42532700.0],["2013-01-25",7.0792,7.0844,6.982,7.0025,53405400.0],["2013-01-28",6.9561,7.1262,6.92,7.1056,51189300.0],["2013-01-29",6.9922,7.0179,6.6467,6.7756,131146500.0],["2013-01-30",6.7085,6.8065,6.6467,6.6673,59595900.0],["2013-01-31",6.6312,6.7137,6.5332,6.6776,65844000.0],["2013-02-01",6.755,6.7704,6.6725,6.7137,45222500.0],["2013-02-04",6.6725,6.7034,6.6312,6.6415,32702200.0],["2013-02-05",6.6879,6.8323,6.6725,6.7962,39116500.0],["2013-02-06",6.7704,6.8426,6.7292,6.8065,33520400.0],["2013-02-07",6.8375,6.8632,6.7034,6.7395,33987500.0],["2013-02-08",6.755,6.7859,6.7292,6.755,18613300.0],["2013-02-11",6.7343,6.8065,6.7137,6.7601,17688900.0],["2013-02-12",6.7653,6.8065,6.7292,6.7446,26243300.0],["2013-02-13",6.7601,6.7756,6.6982,6.724,24503600.0],["2013-02-14",6.7034,6.791,6.6828,6.7601,33489000.0],["2013-02-15",6.7756,6.7756,6.7085,6.7137,32418700.0],["2013-02-19",6.724,6.7498,6.6518,6.6982,31089900.0],["2013-02-20",6.6776,6.6931,6.4817,6.4971,50381800.0],["2013-02-21",6.4507,6.4507,6.3424,6.3888,43703700.0],["2013-02-22",6.4146,6.4456,6.3476,6.4353,23866400.0],["2013-02-25",6.461,6.4817,6.2393,6.2548,38627200.0],["2013-02-26",6.3115,6.3682,6.2445,6.3631,29191400.0],["2013-02-27",6.3682,6.626,6.3682,6.5796,51569900.0],["2013-02-28",6.5899,6.6364,6.4971,6.5023,37659400.0],["2013-03-01",6.4765,6.5745,6.3837,6.5023,38806100.0],["2013-03-04",6.4714,6.5745,6.461,6.5745,24337100.0],["2013-03-05",6.6364,6.6931,6.5951,6.6364,26863200.0],["2013-03-06",6.6879,6.7034,6.626,6.6467,28953400.0],["2013-03-07",6.6467,6.657,6.5848,6.6157,27702800.0],["2013-03-08",6.6724,6.6982,6.6054,6.6931,24715100.0],["2013-03-11",6.6879,6.9096,6.6518,6.8787,48696900.0],["2013-03-12",6.8942,6.9457,6.7911,6.9045,46047600.0],["2013-03-13",6.8942,6.9354,6.8839,6.9096,26467800.0],["2013-03-14",6.9251,6.9354,6.8942,6.9251,31653300.0],["2013-03-15",6.8632,6.9354,6.8375,6.9354,62961000.0],["2013-03-18",6.7859,6.9045,6.6003,6.8375,36877600.0],["2013-03-19",6.8426,6.8839,6.7498,6.7859,37639900.0],["2013-03-20",6.8168,6.9096,6.7962,6.889,32690500.0],["2013-03-21",6.8323,6.92,6.822,6.8375,29740300.0],["2013-03-22",6.8271,6.8632,6.8065,6.8375,21423900.0],["2013-03-25",6.8632,6.9096,6.8375,6.8529,27238000.0],["2013-03-26",6.8839,6.8942,6.8271,6.8632,24236700.0],["2013-03-27",6.822,6.8323,6.755,6.8168,26240600.0],["2013-03-28",6.8271,6.8271,6.755,6.7807,25472400.0],["2013-04-01",6.7085,6.7807,6.6518,6.6518,32961500.0],["2013-04-02",6.7034,6.8014,6.6828,6.7085,35189300.0],["2013-04-03",6.7292,6.7292,6.492,6.5384,45189000.0],["2013-04-04",6.5384,6.5899,6.4198,6.5229,29803800.0],["2013-04-05",6.4095,6.4456,6.2651,6.4146,42605700.0],["2013-04-08",6.4249,6.6157,6.394,6.5899,23884700.0],["2013-04-09",6.626,6.6828,6.5745,6.6003,29826000.0],["2013-04-10",6.6364,6.7704,6.6106,6.7653,31089600.0],["2013-04-11",6.7807,7.0025,6.7704,6.987,51493300.0],["2013-04-12",6.9251,6.987,6.8375,6.9767,37955000.0],["2013-04-15",6.889,6.9406,6.657,6.6776,55885900.0],["2013-04-16",6.791,6.8271,6.7034,6.7653,36338200.0],["2013-04-17",6.6879,6.7292,6.6003,6.6673,44583600.0],["2013-04-18",6.6725,6.6931,6.5229,6.5745,34877900.0],["2013-04-19",6.6415,6.6879,6.5745,6.6673,26971400.0],["2013-04-22",6.6879,6.7446,6.6003,6.7343,26082200.0],["2013-04-23",6.7653,6.9354,6.7601,6.889,40082600.0],["2013-04-24",6.9509,6.9818,6.7653,6.8736,46026300.0],["2013-04-25",6.9096,6.9922,6.8839,6.9457,42016000.0],["2013-04-26",6.9715,7.0953,6.9354,7.0489,43814900.0],["2013-04-29",7.0798,7.0953,6.9973,7.0437,20659200.0],["2013-04-30",7.0437,7.085,6.9715,7.0695,24858800.0],["2013-05-01",7.0851,7.1578,6.9344,6.95,39344800.0],["2013-05-02",7.0331,7.0383,6.95,6.9656,33982900.0],["2013-05-03",7.0539,7.1838,7.0487,7.1838,45933600.0],["2013-05-06",7.1994,7.35,7.1838,7.3188,53821400.0],["2013-05-07",7.376,7.4019,7.3188,7.3708,42070400.0],["2013-05-08",7.35,7.3967,7.324,7.3812,33334600.0],["2013-05-09",7.3708,7.4071,7.3552,7.376,30575000.0],["2013-05-10",7.3812,7.3915,7.2825,7.3292,30885100.0],["2013-05-13",7.324,7.3344,7.2305,7.2773,22758500.0],["2013-05-14",7.2721,7.4279,7.2617,7.4123,32390700.0],["2013-05-15",7.4175,7.672,7.4123,7.6201,56875000.0],["2013-05-16",7.672,7.7136,7.5837,7.6045,40924300.0],["2013-05-17",7.6824,7.8694,7.6617,7.8331,59729800.0],["2013-05-20",7.7967,7.911,7.7915,7.8175,34580000.0],["2013-05-21",7.8279,7.9058,7.6617,7.7655,61840300.0],["2013-05-22",7.8331,7.9577,7.7188,7.7759,67147900.0],["2013-05-23",7.5318,7.7603,7.4643,7.6928,49128700.0],["2013-05-24",7.6409,7.7292,7.6149,7.6824,25287100.0],["2013-05-28",7.9058,7.9733,7.8435,7.937,59250500.0],["2013-05-29",7.9318,8.1655,7.9162,8.1188,65167400.0],["2013-05-30",8.1863,8.3213,8.1759,8.259,61805000.0],["2013-05-31",8.2486,8.3317,8.1447,8.1447,52117500.0],["2013-06-03",8.2746,8.3525,8.0564,8.2538,59017900.0],["2013-06-04",8.3006,8.3577,8.1188,8.1967,50273400.0],["2013-06-05",8.1551,8.1603,7.885,7.9214,64862400.0],["2013-06-06",7.9214,8.0408,7.8227,8.0201,54819200.0],["2013-06-07",8.0928,8.1863,8.0305,8.1707,37099500.0],["2013-06-10",8.2382,8.259,8.1032,8.1603,29589300.0],["2013-06-11",8.0616,8.1447,7.9993,8.0564,35360600.0],["2013-06-12",8.1188,8.1603,7.9525,7.9837,36207400.0],["2013-06-13",7.9525,8.1032,7.885,8.0928,34327500.0],["2013-06-14",8.0616,8.0876,7.9733,7.9837,27186000.0],["2013-06-17",8.0668,8.1655,8.0201,8.0772,31340000.0],["2013-06-18",8.072,8.1603,8.0201,8.1291,25950200.0],["2013-06-19",8.1032,8.1136,7.9525,7.9577,35997500.0],["2013-06-20",7.8902,7.937,7.6617,7.698,57313900.0],["2013-06-21",7.8019,7.8227,7.5785,7.7915,48218100.0],["2013-06-24",7.6201,7.7032,7.4279,7.6201,58598000.0],["2013-06-25",7.7136,7.7915,7.7084,7.7759,34031900.0],["2013-06-26",7.8746,7.9525,7.8435,7.9421,39595100.0],["2013-06-27",8.0149,8.1551,7.9941,8.1291,35859600.0],["2013-06-28",8.0824,8.1291,8.0201,8.0356,45034700.0],["2013-07-01",8.1084,8.2019,8.0824,8.1759,36012200.0],["2013-07-02",8.1863,8.42,8.1499,8.4044,70275900.0],["2013-07-03",8.3889,8.5447,8.3837,8.5343,38114000.0],["2013-07-05",8.5862,8.6953,8.5603,8.6746,44728400.0],["2013-07-08",8.7525,8.794,8.7005,8.7317,42019600.0],["2013-07-09",8.7577,8.7992,8.6849,8.7473,33762200.0],["2013-07-10",8.7057,8.768,8.6486,8.6849,38162900.0],["2013-07-11",8.8044,8.8252,8.7577,8.82,34601800.0],["2013-07-12",8.82,8.8875,8.8148,8.8875,27297500.0],["2013-07-15",8.955,8.981,8.8823,8.8927,26663500.0],["2013-07-16",8.8044,8.8044,8.5239,8.6226,63282600.0],["2013-07-17",8.6434,8.7421,8.633,8.7161,27888100.0],["2013-07-18",8.7369,8.82,8.7161,8.794,24606400.0],["2013-07-19",8.7732,8.7732,8.6486,8.7057,29592500.0],["2013-07-22",8.7629,8.8512,8.7421,8.8512,28745600.0],["2013-07-23",8.9135,8.9187,8.7369,8.7992,35016900.0],["2013-07-24",9.0797,9.1836,8.9602,9.0226,78608500.0],["2013-07-25",8.9654,8.9706,8.768,8.8096,51510200.0],["2013-07-26",8.7888,8.8979,8.7784,8.8408,30356000.0],["2013-07-29",8.8719,8.9291,8.8564,8.8719,27823400.0],["2013-07-30",8.9291,8.9602,8.8615,8.8719,25879200.0],["2013-07-31",8.9294,8.9608,8.7988,8.8197,42156300.0],["2013-08-01",8.9033,8.9921,8.8563,8.9817,39519600.0],["2013-08-02",8.9608,9.1436,8.9451,9.1436,32233600.0],["2013-08-05",9.1123,9.1436,8.9399,8.9817,53813000.0],["2013-08-06",8.9764,9.0026,8.8824,8.8981,29014000.0],["2013-08-07",8.8563,8.8615,8.7361,8.7622,33058100.0],["2013-08-08",8.851,8.8981,8.8145,8.8719,26626200.0],["2013-08-09",8.8563,8.9399,8.851,8.8928,25625300.0],["2013-08-12",8.8354,8.9555,8.8249,8.919,23170600.0],["2013-08-13",8.9608,8.9921,8.8615,8.9137,22372000.0],["2013-08-14",8.9033,8.9137,8.804,8.8249,29255700.0],["2013-08-15",8.7309,8.7413,8.4748,8.5846,55905300.0],["2013-08-16",8.595,8.6734,8.4748,8.5166,30477300.0],["2013-08-19",8.5114,8.5219,8.4174,8.4226,28013600.0],["2013-08-20",8.3912,8.548,8.2658,8.5219,42599300.0],["2013-08-21",8.5219,8.5793,8.4174,8.4905,34926600.0],["2013-08-22",8.5114,8.6159,8.4905,8.5741,16464700.0],["2013-08-23",8.6055,8.6316,8.5428,8.595,21547100.0],["2013-08-26",8.5898,8.6838,8.5584,8.5741,24792600.0],["2013-08-27",8.4435,8.4539,8.2815,8.2972,44005000.0],["2013-08-28",8.2867,8.4383,8.2084,8.3703,37027600.0],["2013-08-29",8.4696,8.7047,8.4383,8.6211,47714900.0],["2013-08-30",8.6629,8.6682,8.4226,8.4592,40290600.0],["2013-09-03",8.5793,8.642,8.4696,8.5375,33457700.0],["2013-09-04",8.5584,8.8928,8.5532,8.8354,69533900.0],["2013-09-05",8.9346,9.0653,8.8981,9.0391,55979000.0],["2013-09-06",9.0548,9.06,8.7883,8.8824,61718600.0],["2013-09-09",8.9399,9.0966,8.9346,9.0444,38517000.0],["2013-09-10",9.1384,9.2377,9.0757,9.1698,45850700.0],["2013-09-11",9.1436,9.1854,9.0862,9.1645,32902300.0],["2013-09-12",9.1698,9.175,9.0444,9.0862,26855400.0],["2013-09-13",9.1175,9.1384,9.0287,9.0653,21572800.0],["2013-09-16",9.1593,9.1907,9.0391,9.0653,26976600.0],["2013-09-17",9.0653,9.1175,9.0391,9.1123,23176300.0],["2013-09-18",9.0705,9.2847,9.06,9.2116,45114100.0],["2013-09-19",9.2743,9.2847,9.1489,9.2272,30748200.0],["2013-09-20",9.2534,9.2534,9.0391,9.0862,47887900.0],["2013-09-23",9.0235,9.0653,8.8719,8.9869,42733400.0],["2013-09-24",9.0026,9.0914,8.9242,9.0182,33787600.0],["2013-09-25",9.013,9.0914,8.966,8.9817,31630300.0],["2013-09-26",9.0182,9.0809,8.9451,9.0235,32360900.0],["2013-09-27",8.9712,8.9869,8.8824,8.9085,34022600.0],["2013-09-30",8.7622,8.8876,8.7204,8.8145,36511300.0],["2013-10-01",8.8458,9.06,8.8406,8.9817,41817000.0],["2013-10-02",8.9294,8.9973,8.8563,8.9921,29527300.0],["2013-10-03",8.9399,8.9712,8.757,8.8563,36628800.0],["2013-10-04",8.8667,8.9555,8.851,8.9294,24991600.0],["2013-10-07",8.8092,8.8563,8.7831,8.7831,30339600.0],["2013-10-08",8.7936,8.804,8.595,8.6211,45491300.0],["2013-10-09",8.6264,8.7465,8.5428,8.6838,50838200.0],["2013-10-10",8.8145,8.8824,8.7936,8.8458,46955700.0],["2013-10-11",8.8928,8.9451,8.8197,8.9399,30814200.0],["2013-10-14",8.8458,9.013,8.8406,8.9764,31229600.0],["2013-10-15",8.9764,8.9921,8.8563,8.8667,39294100.0],["2013-10-16",8.9242,9.0339,8.8981,9.0339,33098300.0],["2013-10-17",9.0078,9.1384,9.0078,9.1227,26889400.0],["2013-10-18",9.1541,9.1698,9.1071,9.1593,23022100.0],["2013-10-21",9.1907,9.1959,9.0966,9.1436,22159700.0],["2013-10-22",9.1698,9.2377,9.1123,9.1959,30226500.0],["2013-10-23",9.2272,9.2534,9.0862,9.1541,45496200.0],["2013-10-24",9.4101,9.4153,9.2168,9.2795,71402500.0],["2013-10-25",9.3213,9.3265,9.1018,9.1959,47515700.0],["2013-10-28",9.2272,9.2586,9.1541,9.1802,37323000.0],["2013-10-29",9.1802,9.2063,9.0966,9.2011,36931500.0],["2013-10-30",9.2589,9.2694,9.0645,9.1118,39898500.0],["2013-10-31",9.0855,9.1065,8.9857,8.9909,38742700.0],["2013-11-01",9.0592,9.0592,8.807,8.8753,52493000.0],["2013-11-04",8.9173,8.9384,8.8175,8.9331,33974700.0],["2013-11-05",8.8753,9.0067,8.8438,8.9804,43517500.0],["2013-11-06",9.0172,9.0382,8.8543,8.8858,37052400.0],["2013-11-07",8.8858,8.8911,8.6861,8.6966,47526900.0],["2013-11-08",8.7545,8.8648,8.7282,8.8543,38987300.0],["2013-11-11",8.8648,9.0067,8.7912,8.8753,29561200.0],["2013-11-12",8.828,8.8543,8.7544,8.786,31432300.0],["2013-11-13",8.7545,8.9857,8.7439,8.9857,39160000.0],["2013-11-14",8.9962,9.0382,8.9384,8.9804,35559900.0],["2013-11-15",9.0014,9.0119,8.9331,8.9699,33100600.0],["2013-11-18",8.9699,9.0277,8.8911,8.9226,31231300.0],["2013-11-19",8.9279,8.9489,8.8385,8.8648,26841800.0],["2013-11-20",8.8753,8.9752,8.849,8.8911,31077800.0],["2013-11-21",8.9384,9.0119,8.9226,8.9804,33042300.0],["2013-11-22",8.9962,9.0067,8.9331,8.9384,29789000.0],["2013-11-25",8.9857,9.0067,8.8963,8.9016,25125300.0],["2013-11-26",8.9594,8.9594,8.8543,8.8648,26440600.0],["2013-11-27",8.8595,8.9804,8.8333,8.9489,31559700.0],["2013-11-29",8.9646,9.0277,8.9541,8.9752,14918800.0],["2013-12-02",8.9962,9.0382,8.9489,8.9646,27749600.0],["2013-12-03",8.9594,9.0382,8.6283,8.7019,74867000.0],["2013-12-04",8.7282,8.807,8.6651,8.7334,40104000.0],["2013-12-05",8.7545,8.8595,8.6809,8.7965,44793800.0],["2013-12-06",8.8911,8.9068,8.7282,8.7755,33254500.0],["2013-12-09",8.765,8.8228,8.6704,8.7019,34369700.0],["2013-12-10",8.6914,8.7702,8.6756,8.6861,30523600.0],["2013-12-11",8.6914,8.7282,8.581,8.6231,37848800.0],["2013-12-12",8.5968,8.6494,8.5127,8.6126,30945400.0],["2013-12-13",8.6546,8.8228,8.6494,8.7177,48535500.0],["2013-12-16",8.786,8.9016,8.7807,8.8595,38001800.0],["2013-12-17",8.8595,8.9279,8.7545,8.7755,40555800.0],["2013-12-18",8.4024,8.4076,7.9715,8.2237,220363000.0],["2013-12-19",8.1239,8.1449,8.0135,8.0398,84636000.0],["2013-12-20",8.0661,8.1449,8.0503,8.1029,61508000.0],["2013-12-23",8.1396,8.1449,7.9452,7.961,59222000.0],["2013-12-24",7.9873,8.003,7.9347,7.982,22642200.0],["2013-12-26",8.003,8.0608,7.9978,8.0556,24966000.0],["2013-12-27",8.0661,8.0661,8.0135,8.0398,21842000.0],["2013-12-30",8.0713,8.1029,8.0135,8.0293,32832800.0],["2013-12-31",8.0345,8.1081,8.0188,8.1081,27829000.0],["2014-01-02",8.1029,8.1186,8.0293,8.1134,31528500.0],["2014-01-03",8.1554,8.2185,8.0398,8.1502,46122300.0],["2014-01-06",8.2605,8.2815,8.1554,8.1869,42657600.0],["2014-01-07",8.2658,8.271,8.0661,8.0818,54476300.0],["2014-01-08",8.1974,8.2552,8.1502,8.1659,48448300.0],["2014-01-09",8.3183,8.4181,8.2868,8.3236,67836500.0],["2014-01-10",8.4129,8.4654,8.3761,8.4444,44984000.0],["2014-01-13",8.6021,8.6861,8.4497,8.4654,57566400.0],["2014-01-14",8.5705,8.6336,8.497,8.6178,44039200.0],["2014-01-15",8.6021,8.7912,8.5916,8.7755,64118200.0],["2014-01-16",8.7597,8.807,8.7019,8.7912,38410800.0],["2014-01-17",8.8175,8.8175,8.6441,8.6809,37152100.0],["2014-01-21",8.7439,8.765,8.5968,8.6231,35597200.0],["2014-01-22",8.6388,8.7334,8.6021,8.6966,28741900.0],["2014-01-23",8.6651,8.6861,8.5705,8.6336,37860800.0],["2014-01-24",8.5075,8.518,8.292,8.3183,66023500.0],["2014-01-27",8.3551,8.3603,8.1554,8.2552,51218700.0],["2014-01-28",8.3919,8.4129,8.1502,8.2605,57677500.0],["2014-01-29",8.1996,8.2261,8.0513,8.0831,52241500.0],["2014-01-30",8.1731,8.1837,8.0407,8.0778,32654100.0],["2014-01-31",7.993,7.9983,7.8924,7.9241,64132600.0],["2014-02-03",7.9453,7.9453,7.6275,7.707,92427200.0],["2014-02-04",7.7176,7.9083,7.654,7.8765,55397500.0],["2014-02-05",7.9083,7.9083,7.6805,7.8023,45466500.0],["2014-02-06",7.7176,7.8659,7.6964,7.8659,47527100.0],["2014-02-07",7.9136,8.0142,7.9136,7.9294,38410500.0],["2014-02-10",7.9718,7.9771,7.8288,7.8606,36217700.0],["2014-02-11",7.8977,7.9506,7.85,7.9241,43482100.0],["2014-02-12",7.993,8.0089,7.94,7.9453,30519400.0],["2014-02-13",7.8924,7.993,7.8818,7.9877,27008800.0],["2014-02-14",8.0089,8.136,7.9612,8.0725,34282200.0],["2014-02-18",8.1466,8.1837,8.0937,8.1519,32167900.0],["2014-02-19",8.1095,8.2049,8.0566,8.0778,26262500.0],["2014-02-20",8.0884,8.1042,8.0248,8.0884,20647300.0],["2014-02-21",8.0884,8.1095,8.0036,8.0301,29967600.0],["2014-02-24",8.0407,8.136,8.0089,8.0407,30412900.0],["2014-02-25",8.0566,8.0989,8.0036,8.0248,26401400.0],["2014-02-26",8.0195,8.189,7.9824,8.0831,34682200.0],["2014-02-27",8.0619,8.1731,8.0301,8.1519,25727700.0],["2014-02-28",8.1201,8.1625,8.0672,8.1519,35687900.0],["2014-03-03",8.0513,8.1148,7.9612,8.0513,42824000.0],["2014-03-04",8.1201,8.1519,8.0884,8.1413,33071700.0],["2014-03-05",8.1466,8.3002,8.136,8.279,32955900.0],["2014-03-06",8.3267,8.385,8.2949,8.3002,26630800.0],["2014-03-07",8.3267,8.3691,8.2314,8.2737,23666900.0],["2014-03-10",8.2102,8.2843,8.1837,8.2155,30496600.0],["2014-03-11",8.2049,8.2208,8.0354,8.1042,34612800.0],["2014-03-12",8.0725,8.1678,8.0248,8.1572,31250500.0],["2014-03-13",8.189,8.189,7.9983,8.0407,34344100.0],["2014-03-14",8.0407,8.0778,7.9771,7.9877,26943300.0],["2014-03-17",8.0407,8.1201,8.0301,8.0936,26929100.0],["2014-03-18",8.0989,8.2473,8.0937,8.2049,28324200.0],["2014-03-19",8.2155,8.2367,8.1307,8.1996,24374300.0],["2014-03-20",8.1837,8.2367,8.1413,8.2367,21203100.0],["2014-03-21",8.332,8.3373,8.1837,8.1943,31678500.0],["2014-03-24",8.1996,8.2314,8.1042,8.1519,27033600.0],["2014-03-25",8.1678,8.189,8.0989,8.1201,24656700.0],["2014-03-26",8.1466,8.1784,8.0672,8.0778,24444100.0],["2014-03-27",8.0778,8.1466,8.0354,8.0778,28244800.0],["2014-03-28",8.1148,8.2526,8.1095,8.1837,36615100.0],["2014-03-31",8.2632,8.279,8.1996,8.2632,27054500.0],["2014-04-01",8.3002,8.7134,8.3002,8.6445,84938900.0],["2014-04-02",8.6074,8.7346,8.5545,8.7187,39927100.0],["2014-04-03",8.7187,8.7346,8.6551,8.6816,26108300.0],["2014-04-04",8.7346,8.7346,8.5333,8.5439,30524900.0],["2014-04-07",8.5174,8.5651,8.4009,8.4432,28112900.0],["2014-04-08",8.4697,8.5598,8.4327,8.528,26836400.0],["2014-04-09",8.475,8.5227,8.3426,8.3903,36882800.0],["2014-04-10",8.4221,8.4274,8.2579,8.279,31254900.0],["2014-04-11",8.3691,8.4379,8.2631,8.279,39337200.0],["2014-04-14",8.332,8.3532,8.2261,8.3161,20414700.0],["2014-04-15",8.3532,8.4115,8.2949,8.3903,28666200.0],["2014-04-16",8.4432,8.5121,8.4221,8.5121,21853800.0],["2014-04-17",8.4697,8.528,8.4697,8.475,17657900.0],["2014-04-21",8.4803,8.5174,8.4221,8.4644,24911800.0],["2014-04-22",8.4538,8.5704,8.4379,8.528,18916800.0],["2014-04-23",8.5174,8.6445,8.5174,8.5969,19808700.0],["2014-04-24",8.6922,8.7081,8.581,8.6445,27453200.0],["2014-04-25",8.3744,8.4221,8.3214,8.3585,53874200.0],["2014-04-28",8.4432,8.5015,8.3426,8.4591,33030100.0],["2014-04-29",8.475,8.5545,8.4274,8.5386,27163700.0],["2014-04-30",8.5573,8.6373,8.4986,8.6213,26525000.0],["2014-05-01",8.6213,8.648,8.4612,8.4932,30722100.0],["2014-05-02",8.5146,8.5306,8.4345,8.4879,22173000.0],["2014-05-05",8.4398,8.4719,8.3865,8.4025,25120400.0],["2014-05-06",8.4025,8.4131,8.2904,8.3064,23289100.0],["2014-05-07",8.3437,8.3437,8.237,8.253,32181800.0],["2014-05-08",8.2957,8.5146,8.2797,8.4398,36793400.0],["2014-05-09",8.3971,8.4879,8.3971,8.4185,25172600.0],["2014-05-12",8.4398,8.4879,8.4238,8.4558,17441400.0],["2014-05-13",8.4612,8.4879,8.4078,8.4665,16509300.0],["2014-05-14",8.4612,8.4825,8.4078,8.4078,15087900.0],["2014-05-15",8.4025,8.4078,8.301,8.3758,27244300.0],["2014-05-16",8.3811,8.4665,8.3064,8.4131,25639200.0],["2014-05-19",8.3918,8.5092,8.3918,8.4986,17368300.0],["2014-05-20",8.4879,8.5039,8.4025,8.4185,20348900.0],["2014-05-21",8.4452,8.5306,8.4345,8.4932,17809700.0],["2014-05-22",8.4612,8.5573,8.4612,8.4932,24843700.0],["2014-05-23",8.4932,8.5573,8.4879,8.5519,17004400.0],["2014-05-27",8.5893,8.648,8.5679,8.6267,21034700.0],["2014-05-28",8.632,8.7334,8.6213,8.7067,23241400.0],["2014-05-29",8.7548,8.8402,8.7388,8.8295,42832500.0],["2014-05-30",8.7548,8.8295,8.7388,8.7761,23065400.0],["2014-06-02",8.8135,8.8135,8.7441,8.7761,17975100.0],["2014-06-03",8.7868,8.9256,8.7815,8.8349,32579900.0],["2014-06-04",8.8349,8.995,8.7868,8.963,33699600.0],["2014-06-05",8.979,9.0164,8.8616,8.9043,34824800.0],["2014-06-06",8.8989,9.1178,8.8989,9.1178,38583400.0],["2014-06-09",9.0804,9.1391,9.0751,9.0751,23144300.0],["2014-06-10",9.0804,9.1178,9.0697,9.0804,21980100.0],["2014-06-11",9.0591,9.0804,9.011,9.0217,21409200.0],["2014-06-12",9.0164,9.0377,8.8082,8.8188,28544500.0],["2014-06-13",8.8242,8.8882,8.8082,8.8402,20323400.0],["2014-06-16",8.7922,8.9043,8.7441,8.8776,22219600.0],["2014-06-17",8.8509,8.9683,8.8242,8.963,17785400.0],["2014-06-18",8.963,8.995,8.8776,8.9843,22925800.0],["2014-06-19",9.0057,9.0057,8.947,8.9576,16728500.0],["2014-06-20",9.0057,9.0057,8.8882,8.8989,29981400.0],["2014-06-23",8.9149,9.0324,8.9043,9.011,23084400.0],["2014-06-24",8.9897,9.1819,8.9843,9.0591,37736500.0],["2014-06-25",9.0484,9.2139,9.0324,9.1819,37496700.0],["2014-06-26",9.2192,9.2192,9.1018,9.1819,22189100.0],["2014-06-27",9.1712,9.2299,9.1552,9.2246,31415200.0],["2014-06-30",9.2352,9.2619,9.1819,9.2032,24073800.0],["2014-07-01",9.2566,9.2886,9.1125,9.1872,36171500.0],["2014-07-02",9.1765,9.2352,9.1658,9.1925,17001400.0],["2014-07-03",9.1979,9.2566,9.1925,9.2459,13581200.0],["2014-07-07",9.1765,9.2886,9.1765,9.2459,20271600.0],["2014-07-08",9.1925,9.2032,9.1018,9.1338,23323400.0],["2014-07-09",9.1605,9.3153,9.1498,9.3046,27037000.0],["2014-07-10",9.1819,9.2833,9.1658,9.2352,20164400.0],["2014-07-11",9.2406,9.3367,9.2299,9.326,20150000.0],["2014-07-14",9.3473,9.3954,9.3153,9.3687,20446700.0],["2014-07-15",9.3687,9.4221,9.3153,9.3634,22626400.0],["2014-07-16",9.4274,9.5395,9.4061,9.5021,36063400.0],["2014-07-17",9.4274,9.6516,9.4167,9.4701,47287300.0],["2014-07-18",9.5022,9.5235,9.4221,9.4594,24838800.0],["2014-07-21",9.4221,9.5555,9.4221,9.4488,19197700.0],["2014-07-22",9.4861,9.5342,9.4328,9.5128,24546100.0],["2014-07-23",9.5182,9.5822,9.4915,9.4915,30932500.0],["2014-07-24",9.6143,9.673,9.4381,9.5235,53838000.0],["2014-07-25",9.5555,9.5662,9.3473,9.4061,34499800.0],["2014-07-28",9.4061,9.4541,9.326,9.4167,29662100.0],["2014-07-29",9.4221,9.5288,9.3634,9.3794,32972800.0],["2014-07-30",9.4197,9.4627,9.3122,9.3874,30169700.0],["2014-07-31",9.3014,9.3175,9.1455,9.1509,34170600.0],["2014-08-01",9.167,9.2369,8.9896,9.038,33678000.0],["2014-08-04",9.1186,9.2154,9.1079,9.1509,24871300.0],["2014-08-05",9.1079,9.2154,9.0218,9.0702,24843500.0],["2014-08-06",9.0003,9.1831,9.0003,9.1294,21872900.0],["2014-08-07",9.1616,9.1939,9.0165,9.0433,19997700.0],["2014-08-08",9.0326,9.2046,9.0057,9.1885,29370400.0],["2014-08-11",9.2315,9.2745,9.1993,9.2315,17814900.0],["2014-08-12",9.2208,9.3606,9.2154,9.253,25514800.0],["2014-08-13",9.3982,9.3982,9.3122,9.3659,26177800.0],["2014-08-14",9.3552,9.3982,9.2638,9.3713,19733500.0],["2014-08-15",9.4036,9.4036,9.2315,9.3068,20958100.0],["2014-08-18",9.3444,9.4197,9.3444,9.3713,17174900.0],["2014-08-19",9.4143,9.4197,9.3122,9.3337,15899400.0],["2014-08-20",9.3283,9.3713,9.2745,9.3606,14204600.0],["2014-08-21",9.3713,9.4036,9.339,9.3552,15051300.0],["2014-08-22",9.3122,9.3498,9.2208,9.2315,20294800.0],["2014-08-25",9.253,9.296,9.2476,9.2638,10770300.0],["2014-08-26",9.2799,9.3283,9.2423,9.2423,12167200.0],["2014-08-27",9.2638,9.3552,9.253,9.3337,18221100.0],["2014-08-28",9.2853,9.3821,9.253,9.3659,16855000.0],["2014-08-29",9.3928,9.4036,9.3498,9.3606,15373400.0],["2014-09-02",9.3982,9.4735,9.3982,9.4627,18538300.0],["2014-09-03",9.5218,9.6079,9.3767,9.3928,25723900.0],["2014-09-04",9.3874,9.4788,9.2423,9.2853,20733700.0],["2014-09-05",9.3014,9.3014,9.1079,9.2154,29801700.0],["2014-09-08",9.0003,9.0702,8.9842,9.0326,47565300.0],["2014-09-09",9.0272,9.0433,8.9197,8.9412,26656600.0],["2014-09-10",8.9519,8.9896,8.9304,8.9412,16644400.0],["2014-09-11",8.9197,8.9627,8.8767,8.9573,14658900.0],["2014-09-12",8.9466,8.9681,8.8713,8.9197,16470100.0],["2014-09-15",8.9035,8.9358,8.8283,8.8552,23691600.0],["2014-09-16",8.8068,8.8874,8.6885,8.882,23772600.0],["2014-09-17",8.9197,8.9788,8.882,8.8874,25366300.0],["2014-09-18",8.8928,8.9519,8.8713,8.9143,19453000.0],["2014-09-19",8.9681,9.0165,8.9143,8.9519,35006900.0],["2014-09-22",8.9143,8.9304,8.7853,8.796,23800300.0],["2014-09-23",8.7691,8.7906,8.6777,8.6939,28285100.0],["2014-09-24",8.7315,8.8444,8.7315,8.8229,22021600.0],["2014-09-25",8.8175,8.8175,8.6939,8.71,19054900.0],["2014-09-26",8.7261,8.7799,8.6992,8.7799,20432100.0],["2014-09-29",8.6831,8.8175,7.9734,8.1239,82938700.0],["2014-09-30",8.0702,8.1455,7.7906,7.9519,115056700.0],["2014-10-01",7.9411,7.9734,7.8282,7.8444,55948300.0],["2014-10-02",7.882,7.8874,7.7637,7.8282,37781800.0],["2014-10-03",7.882,7.8981,7.796,7.8444,38177500.0],["2014-10-06",7.882,7.9035,7.796,7.8067,23974300.0],["2014-10-07",7.7798,7.7906,7.5702,7.5809,42850700.0],["2014-10-08",7.5648,7.6562,7.3228,7.6401,50319300.0],["2014-10-09",7.6401,7.6454,7.4196,7.4411,31768500.0],["2014-10-10",7.3712,7.4841,7.2691,7.4142,41079500.0],["2014-10-13",7.4089,7.4626,7.2691,7.2798,37691700.0],["2014-10-14",7.3121,7.5487,7.2798,7.4089,43392900.0],["2014-10-15",7.3067,7.4035,7.1293,7.3228,46497000.0],["2014-10-16",7.1992,7.5594,7.1831,7.5164,41375500.0],["2014-10-17",7.6347,7.6616,7.511,7.5379,31548000.0],["2014-10-20",7.5487,7.6239,7.5003,7.6186,18972600.0],["2014-10-21",7.6669,7.6777,7.5809,7.6669,29926800.0],["2014-10-22",7.6831,7.7046,7.5702,7.597,24285200.0],["2014-10-23",7.6884,7.7906,7.6777,7.7422,30418400.0],["2014-10-24",7.7476,7.7637,7.339,7.4089,91944000.0],["2014-10-27",7.4573,7.468,7.3551,7.4304,61472200.0],["2014-10-28",7.468,7.6132,7.4519,7.6132,36821800.0],["2014-10-29",7.6701,7.6918,7.464,7.5454,31263900.0],["2014-10-30",7.5291,7.5779,7.4206,7.5671,25506000.0],["2014-10-31",7.6647,7.6756,7.6159,7.643,37277800.0],["2014-11-03",7.6484,7.6864,7.5616,7.5888,31620700.0],["2014-11-04",7.5616,7.5942,7.5183,7.5671,19695700.0],["2014-11-05",7.6105,7.6213,7.5237,7.5616,26042800.0],["2014-11-06",7.5508,7.7135,7.5508,7.6973,36431700.0],["2014-11-07",7.7135,7.7407,7.6647,7.6864,30254700.0],["2014-11-10",7.6973,7.7027,7.5671,7.5942,36413300.0],["2014-11-11",7.6213,7.8274,7.5942,7.7949,35345600.0],["2014-11-12",7.7678,7.9359,7.7352,7.9088,36221100.0],["2014-11-13",7.9793,8.2288,7.9739,8.0987,50292300.0],["2014-11-14",8.1421,8.2831,8.1312,8.2126,37093200.0],["2014-11-17",8.3265,8.4621,8.2451,8.4296,46517300.0],["2014-11-18",8.5163,8.5435,8.2722,8.4079,43647800.0],["2014-11-19",8.397,8.397,8.2777,8.3753,22633500.0],["2014-11-20",8.3373,8.4892,8.2885,8.3862,21163200.0],["2014-11-21",8.4838,8.4892,8.3373,8.3699,25609600.0],["2014-11-24",8.4133,8.5109,8.4079,8.5001,32797900.0],["2014-11-25",8.538,8.5923,8.4675,8.5055,32253500.0],["2014-11-26",8.4892,8.5055,8.4187,8.4675,20003200.0],["2014-11-28",8.4892,8.5326,8.3916,8.5326,18620300.0],["2014-12-01",8.5597,8.6194,8.5163,8.5543,30022000.0],["2014-12-02",8.6031,8.652,8.4675,8.6248,32313000.0],["2014-12-03",8.614,8.7496,8.614,8.6845,37561100.0],["2014-12-04",8.6791,8.6953,8.5435,8.576,23264600.0],["2014-12-05",8.6248,8.6465,8.4784,8.5163,29700300.0],["2014-12-08",8.5055,8.5435,8.3428,8.3699,25519100.0],["2014-12-09",8.1638,8.3699,8.001,8.3699,23382800.0],["2014-12-10",8.3699,8.3699,8.218,8.2234,24615500.0],["2014-12-11",8.2288,8.4024,8.1529,8.2885,30359300.0],["2014-12-12",8.2451,8.2506,8.1312,8.1312,22684500.0],["2014-12-15",8.0607,8.0932,7.7407,7.7461,47476400.0],["2014-12-16",7.6973,7.8437,7.5562,7.643,43879300.0],["2014-12-17",7.6864,7.8763,7.6539,7.8383,29504200.0],["2014-12-18",7.9739,8.0336,7.8708,8.0336,35542500.0],["2014-12-19",8.0227,8.1638,7.9956,8.1529,40843500.0],["2014-12-22",8.18,8.2668,8.1366,8.256,25366800.0],["2014-12-23",8.2505,8.3807,8.2505,8.3156,20828700.0],["2014-12-24",8.3373,8.3428,8.2722,8.2994,7128800.0],["2014-12-26",8.2994,8.4024,8.2777,8.3807,11666400.0],["2014-12-29",8.3373,8.5055,8.3211,8.4187,19137500.0],["2014-12-30",8.397,8.4621,8.3807,8.4079,14795000.0],["2014-12-31",8.4133,8.4838,8.3916,8.4079,17930200.0],["2015-01-02",8.4567,8.4892,8.2343,8.3319,24777900.0],["2015-01-05",8.2017,8.2072,7.9685,8.0065,44079700.0],["2015-01-06",8.0715,8.0824,7.8003,7.9305,32981600.0],["2015-01-07",8.0173,8.1855,8.0119,8.1583,26065300.0],["2015-01-08",8.3536,8.397,8.2614,8.3645,33943400.0],["2015-01-09",8.3862,8.3916,8.1692,8.2505,23420800.0],["2015-01-12",8.3048,8.3102,8.1963,8.256,22750800.0],["2015-01-13",8.3428,8.397,8.18,8.2505,26279400.0],["2015-01-14",8.1746,8.2234,8.0444,8.1963,36798300.0],["2015-01-15",8.2017,8.2234,8.0281,8.0607,24981300.0],["2015-01-16",8.0336,8.1583,8.001,8.1475,32089900.0],["2015-01-20",8.18,8.2072,8.001,8.1421,28553700.0],["2015-01-21",8.1258,8.1963,8.0715,8.1204,23281500.0],["2015-01-22",8.1421,8.1746,8.0824,8.1529,23669200.0],["2015-01-23",8.1475,8.18,8.077,8.0878,21620600.0],["2015-01-26",8.1258,8.218,8.1204,8.18,25237200.0],["2015-01-27",8.1149,8.1312,7.9847,8.0553,34609100.0],["2015-01-28",8.1265,8.1265,7.9018,7.9238,40579800.0],["2015-01-29",8.0114,8.1977,7.8361,8.1375,40731100.0],["2015-01-30",8.0827,8.1594,8.0169,8.0607,30439700.0],["2015-02-02",8.0827,8.3841,8.0772,8.3676,40371800.0],["2015-02-03",8.4772,8.6526,8.4608,8.5758,48335400.0],["2015-02-04",8.5923,8.7786,8.5758,8.6964,41179500.0],["2015-02-05",8.7731,8.7786,8.6306,8.6854,25713200.0],["2015-02-06",8.68,8.7676,8.6416,8.6909,28187700.0],["2015-02-09",8.6361,8.7841,8.6142,8.7238,20286700.0],["2015-02-10",8.795,8.8444,8.7183,8.817,27928500.0],["2015-02-11",8.8115,8.9375,8.7731,8.9046,34285300.0],["2015-02-12",8.9539,9.0142,8.932,8.9649,23738800.0],["2015-02-13",8.9485,8.9649,8.8718,8.932,19954600.0],["2015-02-17",8.8827,8.932,8.7676,8.8279,44362300.0],["2015-02-18",8.8553,8.9485,8.8005,8.8827,22812700.0],["2015-02-19",8.8718,9.0307,8.8608,9.0033,24863900.0],["2015-02-20",8.9813,9.0197,8.9046,8.9868,21523600.0],["2015-02-23",8.9485,9.0142,8.9266,8.9759,19016800.0],["2015-02-24",8.9649,8.9978,8.9211,8.9649,17672500.0],["2015-02-25",8.9539,9.1074,8.9539,9.0471,23320200.0],["2015-02-26",8.9868,9.08,8.9704,8.9759,20800000.0],["2015-02-27",8.9759,8.9868,8.8882,8.954,20337000.0],["2015-03-02",8.954,9.0909,8.954,9.08,26341100.0],["2015-03-03",8.806,8.932,8.8005,8.8608,37689000.0],["2015-03-04",8.817,8.8444,8.7293,8.7841,25659400.0],["2015-03-05",8.817,8.8937,8.817,8.8279,16548200.0],["2015-03-06",8.7896,8.8772,8.7183,8.7293,24420500.0],["2015-03-09",8.7567,8.8224,8.7293,8.7841,17132400.0],["2015-03-10",8.7348,8.7402,8.5978,8.6142,31687700.0],["2015-03-11",8.6416,8.6854,8.6032,8.6306,20638700.0],["2015-03-12",8.7019,8.8937,8.6909,8.8608,31172200.0],["2015-03-13",8.8553,8.9046,8.7676,8.8772,27877700.0],["2015-03-16",8.9101,9.0416,8.8992,9.0361,37731700.0],["2015-03-17",8.9813,9.0361,8.9649,8.9813,20917700.0],["2015-03-18",8.9375,9.0471,8.8279,9.0197,33748000.0],["2015-03-19",8.9978,9.0197,8.9211,8.954,18021500.0],["2015-03-20",8.9594,9.0635,8.9539,9.0307,42096800.0],["2015-03-23",9.0252,9.1731,9.0197,9.08,30709000.0],["2015-03-24",9.0855,9.1457,9.0252,9.0745,16661800.0],["2015-03-25",9.0581,9.069,8.8663,8.8663,21996200.0],["2015-03-26",8.8279,8.8608,8.7457,8.7731,33327900.0],["2015-03-27",8.8005,8.8224,8.6854,8.7567,53270400.0],["2015-03-30",8.8334,8.9211,8.795,8.8553,20537600.0],["2015-03-31",8.8334,8.9266,8.8115,8.8444,21792600.0],["2015-04-01",8.8553,8.8553,8.6854,8.7183,27365900.0],["2015-04-02",8.7293,8.7896,8.6854,8.7841,15925400.0],["2015-04-06",8.7402,8.8279,8.7128,8.7676,18522100.0],["2015-04-07",8.7402,8.7512,8.6471,8.7128,26616700.0],["2015-04-08",8.7512,8.817,8.7402,8.7567,25147000.0],["2015-04-09",8.7676,8.806,8.7019,8.7402,23461900.0],["2015-04-10",8.7512,8.795,8.7402,8.7841,17657700.0],["2015-04-13",8.7676,8.8115,8.6964,8.6964,22521100.0],["2015-04-14",8.7128,8.795,8.7074,8.7512,21745900.0],["2015-04-15",8.7731,8.8115,8.7676,8.806,25503500.0],["2015-04-16",8.7896,8.817,8.7293,8.7348,23494400.0],["2015-04-17",8.7019,8.7019,8.6087,8.6361,32149000.0],["2015-04-20",8.7074,8.7238,8.669,8.7183,15250800.0],["2015-04-21",8.7238,8.7567,8.6361,8.669,18509500.0],["2015-04-22",8.6745,8.7293,8.6142,8.7183,20312100.0],["2015-04-23",8.68,8.7128,8.6032,8.6361,28458000.0],["2015-04-24",8.6197,8.6964,8.6032,8.6416,20293300.0],["2015-04-27",8.669,8.7676,8.6416,8.7128,34824900.0],["2015-04-28",8.7293,8.8115,8.6416,8.8005,56634200.0],["2015-04-29",8.7729,8.9056,8.7507,8.8614,35126900.0],["2015-04-30",8.8337,8.8724,8.7065,8.7397,30269300.0],["2015-05-01",8.795,8.8171,8.6844,8.7452,20602200.0],["2015-05-04",8.7452,8.7839,8.712,8.7286,15078700.0],["2015-05-05",8.7231,8.7507,8.5848,8.5903,32248900.0],["2015-05-06",8.6346,8.6622,8.5184,8.5627,26381200.0],["2015-05-07",8.5516,8.6069,8.3746,8.5793,26996600.0],["2015-05-08",8.6401,8.6899,8.6235,8.6678,21336800.0],["2015-05-11",8.6567,8.7618,8.6512,8.6567,17249800.0],["2015-05-12",8.6235,8.6567,8.5737,8.6069,17670000.0],["2015-05-13",8.5959,8.6401,8.5018,8.5239,20890400.0],["2015-05-14",8.5737,8.5959,8.4078,8.4465,28794700.0],["2015-05-15",8.4465,8.5682,8.4465,8.5627,18937700.0],["2015-05-18",8.5571,8.6512,8.5461,8.618,19491900.0],["2015-05-19",8.6235,8.6456,8.5461,8.5737,15145300.0],["2015-05-20",8.5959,8.6069,8.441,8.4631,22391500.0],["2015-05-21",8.452,8.6014,8.441,8.5793,23962000.0],["2015-05-22",8.5737,8.5737,8.4465,8.4465,24795800.0],["2015-05-26",8.4465,8.4852,8.3801,8.4023,25002900.0],["2015-05-27",8.4244,8.5018,8.4078,8.4742,18763900.0],["2015-05-28",8.452,8.4852,8.4299,8.4576,13959000.0],["2015-05-29",8.4686,8.5184,8.3857,8.3912,19060400.0],["2015-06-01",8.4797,8.5461,8.4023,8.4963,26685300.0],["2015-06-02",8.5405,8.5737,8.4133,8.441,34974700.0],["2015-06-03",8.4576,8.4742,8.3635,8.4078,24311600.0],["2015-06-04",8.3691,8.3912,8.3027,8.3248,23428400.0],["2015-06-05",8.3082,8.3082,8.1755,8.1755,44736900.0],["2015-06-08",8.2031,8.3027,8.1865,8.2418,30240600.0],["2015-06-09",8.2529,8.3027,8.2087,8.2308,20454700.0],["2015-06-10",8.3027,8.3414,8.2695,8.3138,20961100.0],["2015-06-11",8.358,8.4908,8.3414,8.452,27187100.0],["2015-06-12",8.4078,8.4908,8.3967,8.4244,19847300.0],["2015-06-15",8.3303,8.358,8.2806,8.3248,23825400.0],["2015-06-16",8.3027,8.3193,8.2584,8.2972,23359500.0],["2015-06-17",8.3027,8.3414,8.2197,8.3082,25842100.0],["2015-06-18",8.3137,8.4299,8.2972,8.3746,21360500.0],["2015-06-19",8.3469,8.4354,8.3303,8.358,24675100.0],["2015-06-22",8.3746,8.4354,8.3525,8.3691,18863800.0],["2015-06-23",8.4244,8.5239,8.4188,8.4576,21177800.0],["2015-06-24",8.5737,8.6622,8.5295,8.5737,35401000.0],["2015-06-25",8.5848,8.6069,8.5129,8.5405,23994400.0],["2015-06-26",8.535,8.5682,8.4908,8.5184,20428200.0],["2015-06-29",8.4244,8.4631,8.2529,8.3082,38117400.0],["2015-06-30",8.3912,8.3967,8.2418,8.3027,28509300.0],["2015-07-01",8.3746,8.3912,8.1865,8.2916,31744500.0],["2015-07-02",8.3027,8.3414,8.1921,8.2252,18482400.0],["2015-07-06",8.1589,8.2418,8.1312,8.181,22609800.0],["2015-07-07",8.1699,8.2418,8.0316,8.2142,28151300.0],["2015-07-08",8.1146,8.1423,7.8934,7.9487,42278500.0],["2015-07-09",8.0759,8.087,7.8934,7.9265,29660700.0],["2015-07-10",8.0095,8.0427,7.9376,8.0095,20093600.0],["2015-07-13",8.098,8.1036,7.9763,8.098,19864000.0],["2015-07-14",8.1367,8.2197,8.0704,8.1921,20830700.0],["2015-07-15",8.2031,8.2197,8.0814,8.1589,21892100.0],["2015-07-16",8.1533,8.181,7.9929,8.0593,33938900.0],["2015-07-17",8.0261,8.1257,8.0095,8.1257,31718000.0],["2015-07-20",8.1367,8.1589,8.0372,8.0593,25428200.0],["2015-07-21",8.0372,8.0482,7.9929,8.0261,19334700.0],["2015-07-22",8.0151,8.0261,7.9376,7.9763,30909700.0],["2015-07-23",8.1589,8.2252,8.0704,8.0814,29440400.0],["2015-07-24",8.1423,8.1478,7.921,7.9597,26050900.0],["2015-07-27",7.9376,8.0759,7.8712,8.0482,43857200.0],["2015-07-28",8.275,8.2972,8.0759,8.2031,56398500.0],["2015-07-29",8.2869,8.5496,8.2758,8.4993,52125400.0],["2015-07-30",8.4993,8.5496,8.3596,8.4378,34980300.0],["2015-07-31",8.4825,8.4881,8.2311,8.2869,32654400.0],["2015-08-03",8.3652,8.4043,8.2981,8.3484,26702300.0],["2015-08-04",8.3484,8.3819,8.2925,8.3316,18845000.0],["2015-08-05",8.3763,8.4043,8.2255,8.2702,22490000.0],["2015-08-06",8.2702,8.3149,8.1696,8.2869,26811400.0],["2015-08-07",8.2981,8.3372,8.2422,8.2702,14279200.0],["2015-08-10",8.3037,8.3819,8.2758,8.3763,16804900.0],["2015-08-11",8.2702,8.2702,8.164,8.2143,26971300.0],["2015-08-12",8.1305,8.2199,8.0299,8.2031,20864000.0],["2015-08-13",8.1808,8.2981,8.1528,8.2199,20560700.0],["2015-08-14",8.2311,8.2869,8.2031,8.259,18398900.0],["2015-08-17",8.2478,8.2534,8.1417,8.2031,16028300.0],["2015-08-18",8.2087,8.2925,8.1919,8.2869,16853800.0],["2015-08-19",8.259,8.3708,8.2478,8.2534,22521900.0],["2015-08-20",8.2199,8.2199,8.0467,8.0634,24108500.0],["2015-08-21",7.9852,8.0355,7.7337,7.7449,42103400.0],["2015-08-24",6.8397,7.5326,5.8338,7.3705,59805900.0],["2015-08-25",7.7393,7.7449,7.2085,7.2085,47961800.0],["2015-08-26",7.3649,7.4599,7.1358,7.3817,48377900.0],["2015-08-27",7.5214,7.6387,7.3929,7.5773,42067900.0],["2015-08-28",7.5661,7.7337,7.5605,7.6779,25699000.0],["2015-08-31",7.689,7.7896,7.5493,7.7505,38210300.0],["2015-09-01",7.7952,7.907,7.5996,7.6667,50482900.0],["2015-09-02",7.8176,7.8231,7.6164,7.7505,29602800.0],["2015-09-03",7.7896,7.8623,7.7002,7.7337,27560400.0],["2015-09-04",7.6443,7.6555,7.4879,7.5773,31138400.0],["2015-09-08",7.6946,7.7002,7.5661,7.6387,30030100.0],["2015-09-09",7.717,7.7337,7.527,7.5605,30846300.0],["2015-09-10",7.5549,7.7281,7.4599,7.6723,38696300.0],["2015-09-11",7.6834,7.717,7.5605,7.6611,22804500.0],["2015-09-14",7.6667,7.7058,7.6164,7.7002,26093500.0],["2015-09-15",7.7114,8.0299,7.7058,7.9964,46666700.0],["2015-09-16",8.002,8.2478,7.9628,8.1808,41675000.0],["2015-09-17",8.164,8.3149,8.0802,8.1584,37709000.0],["2015-09-18",8.069,8.0914,7.9405,7.9796,40712200.0],["2015-09-21",7.9349,8.0634,7.907,8.002,20764100.0],["2015-09-22",7.8287,7.8511,7.6723,7.7784,44081000.0],["2015-09-23",7.784,7.7952,7.5493,7.6443,31598400.0],["2015-09-24",7.5829,7.6555,7.4152,7.6276,32462000.0],["2015-09-25",7.7505,7.7505,7.5493,7.5605,35967400.0],["2015-09-28",7.5214,7.5493,7.2979,7.3314,41124700.0],["2015-09-29",7.3426,7.3817,7.2699,7.3482,44417400.0],["2015-09-30",7.4711,7.5884,7.4152,7.5829,40205300.0],["2015-10-01",7.689,7.7002,7.527,7.6387,33326900.0],["2015-10-02",7.5437,7.8287,7.499,7.8176,30097000.0],["2015-10-05",7.8902,7.974,7.7673,7.9293,38611900.0],["2015-10-06",7.9293,8.069,7.907,7.9964,27045900.0],["2015-10-07",8.097,8.2422,8.0802,8.2422,33389600.0],["2015-10-08",8.2255,8.3875,8.2031,8.3763,25994700.0],["2015-10-09",8.3987,8.4378,8.2814,8.3652,29216500.0],["2015-10-12",8.3708,8.3819,8.2981,8.3708,14372100.0],["2015-10-13",8.3149,8.4378,8.2869,8.3484,30615400.0],["2015-10-14",8.3484,8.4043,8.3037,8.3875,22314500.0],["2015-10-15",8.4937,8.5105,8.3763,8.5049,27437600.0],["2015-10-16",8.5216,8.544,8.4434,8.5384,24240500.0],["2015-10-19",8.5105,8.5831,8.4658,8.5831,17863000.0],["2015-10-20",8.5328,8.7172,8.5328,8.5943,29453800.0],["2015-10-21",8.7172,8.7675,8.5775,8.611,34039800.0],["2015-10-22",8.6557,8.734,8.6055,8.706,23484400.0],["2015-10-23",8.7787,8.801,8.6557,8.7563,28592800.0],["2015-10-26",8.7899,8.8513,8.7004,8.7619,38062300.0],["2015-10-27",8.3875,8.4658,8.2702,8.3205,64579700.0],["2015-10-28",8.343,8.4672,8.281,8.4503,34485300.0],["2015-10-29",8.4334,8.4447,8.2471,8.3148,32247000.0],["2015-10-30",8.3205,8.439,8.2584,8.36,29225800.0],["2015-11-02",8.3487,8.4108,8.3035,8.3261,30295900.0],["2015-11-03",8.343,8.3939,8.3092,8.36,25878800.0],["2015-11-04",8.3713,8.3882,8.264,8.2697,27166400.0],["2015-11-05",8.2979,8.3035,8.185,8.2245,21877700.0],["2015-11-06",8.1906,8.2132,8.1173,8.1963,24085700.0],["2015-11-09",8.1963,8.2019,8.0495,8.089,25257400.0],["2015-11-10",8.089,8.0947,7.9818,8.0608,22197200.0],["2015-11-11",8.0608,8.1173,8.0044,8.0777,16893000.0],["2015-11-12",8.0213,8.0552,7.914,7.9253,20283700.0],["2015-11-13",7.914,7.9423,7.8407,7.8576,25482700.0],["2015-11-16",7.8181,7.9479,7.8181,7.9253,22636000.0],["2015-11-17",7.914,8.1116,7.9084,7.9874,25188600.0],["2015-11-18",8.0326,8.185,8.0044,8.1624,26250400.0],["2015-11-19",8.1568,8.2584,8.1398,8.2245,23593800.0],["2015-11-20",8.2527,8.3318,8.2076,8.2414,18906200.0],["2015-11-23",8.2414,8.3148,8.1906,8.2132,18273900.0],["2015-11-24",8.1342,8.2584,8.0834,8.2132,21251800.0],["2015-11-25",8.2076,8.2866,8.1963,8.2132,12627000.0],["2015-11-27",8.2076,8.2358,8.185,8.2019,7760600.0],["2015-11-30",8.2076,8.2132,8.0665,8.089,27860300.0],["2015-12-01",8.0834,8.2189,8.0665,8.2189,29142200.0],["2015-12-02",8.2414,8.2527,8.0382,8.0495,21398100.0],["2015-12-03",8.0777,8.0947,7.8632,7.8915,29847300.0],["2015-12-04",7.9479,8.0495,7.9028,8.0156,28354100.0],["2015-12-07",8.01,8.0156,7.914,7.9705,14530600.0],["2015-12-08",7.9197,7.9592,7.835,7.8858,30356900.0],["2015-12-09",7.8519,7.9818,7.7899,7.8407,25196900.0],["2015-12-10",7.8519,7.9536,7.8407,7.8802,22039300.0],["2015-12-11",7.8124,7.8576,7.6657,7.6995,29576400.0],["2015-12-14",7.7108,7.756,7.5641,7.6882,26825200.0],["2015-12-15",7.756,7.9028,7.7447,7.8294,43728500.0],["2015-12-16",7.9028,8.106,7.8971,8.106,40683800.0],["2015-12-17",8.1116,8.1173,7.8745,7.8915,26179800.0],["2015-12-18",7.835,7.8519,7.7447,7.7899,40453000.0],["2015-12-21",7.8407,7.8745,7.7165,7.7503,31598000.0],["2015-12-22",7.8632,8.0439,7.8463,8.0156,50646600.0],["2015-12-23",8.0552,8.1173,8.0495,8.106,22172300.0],["2015-12-24",8.1003,8.1116,8.0439,8.0777,9000100.0],["2015-12-28",8.0608,8.0947,7.9931,8.0044,13697500.0],["2015-12-29",8.0608,8.0721,7.9874,8.0326,18867800.0],["2015-12-30",8.0326,8.0495,7.9705,7.9987,13800300.0],["2015-12-31",7.9818,7.9931,7.9253,7.9536,19881000.0],["2016-01-04",7.8294,7.9028,7.7616,7.8858,38618500.0],["2016-01-05",7.8858,7.9028,7.6262,7.7447,50267500.0],["2016-01-06",7.6544,7.6544,7.3665,7.4004,61285500.0],["2016-01-07",7.2818,7.3608,7.1125,7.1689,57846700.0],["2016-01-08",7.3665,7.3947,7.056,7.0786,46199400.0],["2016-01-11",7.2254,7.2367,7.0843,7.2084,41269100.0],["2016-01-12",7.3552,7.3608,7.1012,7.2536,50983700.0],["2016-01-13",7.1859,7.248,6.8077,6.8867,102174700.0],["2016-01-14",6.881,6.9488,6.6722,6.881,62938600.0],["2016-01-15",6.6665,6.7738,6.5367,6.7569,69030000.0],["2016-01-19",6.8585,6.8641,6.6722,6.7456,41142600.0],["2016-01-20",6.6552,6.8133,6.4746,6.7173,59879000.0],["2016-01-21",6.7794,6.9318,6.6948,6.7794,48841800.0],["2016-01-22",6.9206,6.977,6.7907,6.8528,44537800.0],["2016-01-25",6.9431,6.9488,6.7343,6.7625,96738600.0],["2016-01-26",6.8528,6.9431,6.7964,6.9206,45969800.0],["2016-01-27",7.0314,7.0606,6.8447,6.9147,42064200.0],["2016-01-28",7.0197,7.0373,6.5354,6.833,75699800.0],["2016-01-29",6.903,6.9672,6.798,6.9672,52137400.0],["2016-02-01",6.9556,7.0839,6.8447,7.0431,37301200.0],["2016-02-02",6.9731,7.0489,6.6813,6.7163,55649200.0],["2016-02-03",6.8097,6.8155,6.4304,6.6871,69454600.0],["2016-02-04",6.6346,6.8214,6.5704,6.728,40223100.0],["2016-02-05",6.7222,6.8272,6.6638,6.6813,33322200.0],["2016-02-08",6.6463,6.8214,6.5646,6.763,45274500.0],["2016-02-09",6.693,6.7747,6.5471,6.623,48956800.0],["2016-02-10",6.6871,6.7513,6.6113,6.6171,38160300.0],["2016-02-11",6.5179,6.6696,6.4771,6.5179,45801300.0],["2016-02-12",6.5646,6.7572,6.5238,6.7397,28085000.0],["2016-02-16",6.8564,6.9322,6.728,6.9264,41072100.0],["2016-02-17",6.9964,7.1773,6.9906,7.1598,37766400.0],["2016-02-18",7.2357,7.259,7.0723,7.154,28784700.0],["2016-02-19",7.1131,7.1306,7.0081,7.0606,26479300.0],["2016-02-22",7.0606,7.329,7.0606,7.329,33549700.0],["2016-02-23",7.3115,7.3815,7.2473,7.2473,30136700.0],["2016-02-24",7.0664,7.0664,6.7688,7.0489,60608400.0],["2016-02-25",7.0664,7.2357,7.0314,7.2298,32024800.0],["2016-02-26",7.3057,7.3465,7.2357,7.2765,30228800.0],["2016-02-29",7.2473,7.3815,7.2298,7.2998,32999100.0],["2016-03-01",7.5916,7.6558,7.4224,7.6383,71523900.0],["2016-03-02",7.6208,7.79,7.6091,7.7141,36598200.0],["2016-03-03",7.7316,7.9417,7.7258,7.9009,44524500.0],["2016-03-04",7.9125,8.0876,7.8367,7.93,31818600.0],["2016-03-07",7.8542,8.0176,7.8483,7.9475,26131400.0],["2016-03-08",7.8834,7.9242,7.6733,7.72,34770600.0],["2016-03-09",7.7316,7.7725,7.5916,7.6966,34146200.0],["2016-03-10",7.7316,7.7492,7.5391,7.6733,39076500.0],["2016-03-11",7.7375,7.7608,7.7025,7.755,27583000.0],["2016-03-14",7.7492,7.8017,7.6908,7.7433,20609600.0],["2016-03-15",7.6558,7.7258,7.6149,7.72,27729900.0],["2016-03-16",7.7083,7.8834,7.6908,7.8775,47035000.0],["2016-03-17",7.86,7.9826,7.8133,7.86,31521700.0],["2016-03-18",7.9009,7.9942,7.8717,7.9592,32182400.0],["2016-03-21",7.9592,8.0292,7.9125,7.9709,20905200.0],["2016-03-22",7.9651,8.0117,7.8834,7.93,26148000.0],["2016-03-23",7.9184,7.9417,7.6966,7.7375,31535500.0],["2016-03-24",7.65,7.6558,7.4574,7.6208,36203200.0],["2016-03-28",7.6616,7.685,7.6266,7.6383,18684200.0],["2016-03-29",7.6149,7.7025,7.5683,7.7025,26077400.0],["2016-03-30",7.7492,7.8425,7.7316,7.79,25322500.0],["2016-03-31",7.7842,7.8892,7.7842,7.8775,32943400.0],["2016-04-01",7.7492,7.7783,7.6149,7.6441,57914000.0],["2016-04-04",7.65,7.6558,7.4457,7.4691,42406300.0],["2016-04-05",7.4282,7.4982,7.3057,7.4516,32425000.0],["2016-04-06",7.4399,7.5099,7.3815,7.4807,22597400.0],["2016-04-07",7.4516,7.4632,7.2298,7.3057,37688100.0],["2016-04-08",7.364,7.4574,7.2998,7.3232,20015300.0],["2016-04-11",7.3582,7.4691,7.3407,7.3874,27744800.0],["2016-04-12",7.4224,7.4924,7.3874,7.4749,23417000.0],["2016-04-13",7.5099,7.6558,7.4982,7.6208,29331100.0],["2016-04-14",7.6383,7.6908,7.5974,7.6383,22453700.0],["2016-04-15",7.6441,7.6558,7.4982,7.5508,22986100.0],["2016-04-18",7.5741,7.7492,7.5566,7.7316,30137700.0],["2016-04-19",7.79,7.8775,7.7492,7.8425,28808300.0],["2016-04-20",7.8308,8.0059,7.8192,7.9592,32199000.0],["2016-04-21",8.0584,8.0993,7.9125,7.9651,38126300.0],["2016-04-22",7.9534,8.0409,7.8834,7.9417,28846300.0],["2016-04-25",7.93,7.9651,7.86,7.9242,19494800.0],["2016-04-26",7.9709,8.0643,7.9534,8.0234,35214200.0],["2016-04-27",8.047,8.0883,8.0175,8.0588,27151400.0],["2016-04-28",8.1355,8.3892,8.0883,8.3125,87588800.0],["2016-04-29",8.2181,8.2771,7.9821,7.9998,69695100.0],["2016-05-02",8.0647,8.1355,8.0234,8.0352,57955400.0],["2016-05-03",7.9644,7.9939,7.7579,7.9231,45594000.0],["2016-05-04",7.8405,7.8936,7.752,7.8523,28895000.0],["2016-05-05",7.8759,7.9231,7.7992,7.8582,23838100.0],["2016-05-06",7.8228,7.9526,7.811,7.929,23284500.0],["2016-05-09",7.9172,7.9644,7.8346,7.8582,21602000.0],["2016-05-10",7.8936,7.9762,7.8936,7.9585,23583400.0],["2016-05-11",7.929,7.988,7.8464,7.8582,20229600.0],["2016-05-12",7.9054,7.9467,7.7697,7.8759,24784300.0],["2016-05-13",7.87,7.9762,7.7697,7.7992,27481900.0],["2016-05-16",7.7992,7.8936,7.7933,7.8582,21262700.0],["2016-05-17",7.752,7.8523,7.7107,7.752,34165300.0],["2016-05-18",7.7402,7.87,7.6989,7.7638,23509700.0],["2016-05-19",7.7284,7.7874,7.6812,7.7225,24117800.0],["2016-05-20",7.7579,7.8228,7.7461,7.7815,19465000.0],["2016-05-23",7.752,7.7874,7.7343,7.7461,16234300.0],["2016-05-24",7.7638,7.8464,7.7638,7.8405,19721600.0],["2016-05-25",7.8641,8.0234,7.8641,7.9762,26188300.0],["2016-05-26",8.0175,8.0706,7.8877,7.9408,18369900.0],["2016-05-27",7.9526,7.988,7.9054,7.9349,17263300.0],["2016-05-31",7.9585,7.9998,7.9054,7.9585,26096000.0],["2016-06-01",7.9231,7.929,7.6517,7.7343,58219600.0],["2016-06-02",7.7225,7.8582,7.6989,7.7933,41614600.0],["2016-06-03",7.752,7.752,7.6104,7.693,39850700.0],["2016-06-06",7.7166,7.7933,7.693,7.7756,25588700.0],["2016-06-07",7.8051,7.9349,7.7756,7.8936,27656900.0],["2016-06-08",7.9349,7.9585,7.8759,7.8818,18084800.0],["2016-06-09",7.8228,7.8464,7.752,7.8228,19873800.0],["2016-06-10",7.7697,7.8169,7.6989,7.7284,27382700.0],["2016-06-13",7.7107,7.7461,7.6458,7.6576,20745800.0],["2016-06-14",7.6635,7.7107,7.5278,7.575,30546000.0],["2016-06-15",7.6163,7.7638,7.5986,7.6753,25829700.0],["2016-06-16",7.6281,7.752,7.5809,7.7402,26581200.0],["2016-06-17",7.7638,7.9054,7.7579,7.8228,37364900.0],["2016-06-20",7.8995,7.9939,7.8995,7.9172,29666700.0],["2016-06-21",7.929,7.929,7.7756,7.7992,36721800.0],["2016-06-22",7.8051,7.8523,7.7579,7.7756,20666600.0],["2016-06-23",7.8405,7.9113,7.8346,7.9054,24579700.0],["2016-06-24",7.5455,7.6163,7.345,7.3863,96887300.0],["2016-06-27",7.3332,7.3332,7.0795,7.1739,52731800.0],["2016-06-28",7.3273,7.3391,7.2034,7.3096,40640400.0],["2016-06-29",7.3686,7.4217,7.2919,7.404,31937900.0],["2016-06-30",7.4099,7.4158,7.2329,7.4158,44983800.0],["2016-07-01",7.5986,7.6045,7.4865,7.5042,45067800.0],["2016-07-05",7.4158,7.4276,7.2624,7.3155,30243300.0],["2016-07-06",7.2683,7.4217,7.2034,7.4158,35091200.0],["2016-07-07",7.4158,7.575,7.4158,7.5219,33473000.0],["2016-07-08",7.6045,7.7697,7.6045,7.7225,45945200.0],["2016-07-11",7.7697,7.8641,7.7461,7.8287,28626300.0],["2016-07-12",7.8936,7.988,7.8936,7.9349,31320100.0],["2016-07-13",7.9585,7.9703,7.8523,7.9526,26779800.0],["2016-07-14",8.0057,8.0824,7.9939,8.0175,31803000.0],["2016-07-15",8.0411,8.0647,7.9821,8.0057,19546300.0],["2016-07-18",7.9998,8.0706,7.9172,8.0529,22545800.0],["2016-07-19",7.9998,8.0942,7.9644,8.0529,26183400.0],["2016-07-20",8.0293,8.1296,7.9998,8.106,22588900.0],["2016-07-21",8.1827,8.283,8.1768,8.2122,40574400.0],["2016-07-22",8.2122,8.2181,8.0883,8.165,25134100.0],["2016-07-25",8.1768,8.2299,8.1178,8.1591,26248500.0],["2016-07-26",8.1889,8.2784,8.1651,8.2665,28467200.0],["2016-07-27",8.2665,8.344,8.2008,8.2545,34625500.0],["2016-07-28",7.6223,7.67,7.4255,7.5806,142168600.0],["2016-07-29",7.5209,7.682,7.515,7.5507,59754100.0],["2016-08-01",7.5209,7.5269,7.3957,7.4434,51963100.0],["2016-08-02",7.3659,7.3718,7.0975,7.1213,101624900.0],["2016-08-03",7.169,7.2764,7.1213,7.2346,47323300.0],["2016-08-04",7.2287,7.2943,7.1869,7.2048,38443200.0],["2016-08-05",7.2525,7.3122,7.2525,7.2704,31219500.0],["2016-08-08",7.2883,7.3539,7.2466,7.2645,33310600.0],["2016-08-09",7.2525,7.3837,7.2466,7.342,30097800.0],["2016-08-10",7.336,7.3718,7.2943,7.3062,24555800.0],["2016-08-11",7.342,7.3778,7.3122,7.342,24987300.0],["2016-08-12",7.3301,7.3778,7.3062,7.3539,18816900.0],["2016-08-15",7.3778,7.4195,7.3718,7.4136,16371100.0],["2016-08-16",7.3659,7.4136,7.3539,7.3599,20450100.0],["2016-08-17",7.3539,7.3897,7.2943,7.3897,23434500.0],["2016-08-18",7.3539,7.3718,7.3181,7.3539,23629500.0],["2016-08-19",7.336,7.4016,7.3062,7.3897,21891400.0],["2016-08-22",7.3659,7.3837,7.3301,7.3718,22458400.0],["2016-08-23",7.3957,7.4136,7.3539,7.4076,34634100.0],["2016-08-24",7.4016,7.4195,7.3241,7.336,19999600.0],["2016-08-25",7.336,7.4672,7.2823,7.4374,44713700.0],["2016-08-26",7.4374,7.4851,7.3599,7.3837,22645900.0],["2016-08-29",7.3837,7.4553,7.3837,7.4374,22243200.0],["2016-08-30",7.4374,7.4911,7.4136,7.4851,26040400.0],["2016-08-31",7.4434,7.5209,7.4434,7.515,26030600.0],["2016-09-01",7.5507,7.5865,7.3658,7.4195,40510400.0],["2016-09-02",7.4732,7.4971,7.4315,7.4553,21079800.0],["2016-09-06",7.4493,7.5567,7.4136,7.5567,36098900.0],["2016-09-07",7.5269,7.6044,7.5269,7.5746,22879100.0],["2016-09-08",7.4553,7.6044,7.4553,7.5925,34017900.0],["2016-09-09",7.5209,7.5686,7.3837,7.3837,35733600.0],["2016-09-12",7.348,7.6163,7.3241,7.5746,42690200.0],["2016-09-13",7.4732,7.5627,7.3539,7.3837,56549100.0],["2016-09-14",7.2645,7.342,7.2227,7.2406,62450600.0],["2016-09-15",7.2406,7.2645,7.1929,7.2227,57334800.0],["2016-09-16",7.1869,7.2346,7.1631,7.2227,26271600.0],["2016-09-19",7.2287,7.3539,7.1929,7.2227,41175500.0],["2016-09-20",7.2108,7.2704,7.1332,7.1571,37820800.0],["2016-09-21",7.2048,7.2227,7.1631,7.2108,32934600.0],["2016-09-22",7.2585,7.3301,7.2525,7.2645,36136200.0],["2016-09-23",7.2287,7.2883,7.2287,7.2585,18993500.0],["2016-09-26",7.2287,7.2287,7.1571,7.1631,26758600.0],["2016-09-27",7.169,7.2108,7.1154,7.1452,28965800.0],["2016-09-28",7.169,7.2108,7.1332,7.2108,29341500.0],["2016-09-29",7.175,7.2287,7.1273,7.1392,23397400.0],["2016-09-30",7.1571,7.2406,7.1511,7.1989,34903800.0],["2016-10-03",7.1929,7.2466,7.169,7.2167,20683100.0],["2016-10-04",7.2227,7.3062,7.2108,7.2764,23948700.0],["2016-10-05",7.2883,7.4732,7.2883,7.4434,55529100.0],["2016-10-06",7.4136,7.4613,7.3539,7.3897,25880900.0],["2016-10-07",7.3897,7.4076,7.2764,7.3301,22093200.0],["2016-10-10",7.3659,7.3837,7.2167,7.2287,24951400.0],["2016-10-11",7.2585,7.2585,7.1034,7.1511,40053500.0],["2016-10-12",7.1571,7.1631,7.1213,7.1332,20627000.0],["2016-10-13",7.1034,7.1034,6.9722,7.1034,39904200.0],["2016-10-14",7.1332,7.1571,7.0915,7.1034,25775700.0],["2016-10-17",7.1034,7.1571,7.0855,7.0855,19875000.0],["2016-10-18",7.1094,7.1154,6.9841,7.0915,39911300.0],["2016-10-19",7.0915,7.1869,7.0855,7.1631,26094000.0],["2016-10-20",7.169,7.175,7.0975,7.1392,18116000.0],["2016-10-21",7.1154,7.181,7.0676,7.169,24364200.0],["2016-10-24",7.1929,7.2764,7.1929,7.2704,33733600.0],["2016-10-25",7.2765,7.3067,7.1013,7.1557,42486000.0],["2016-10-26",7.1255,7.204,7.1013,7.1738,36219900.0],["2016-10-27",7.1315,7.1436,7.0047,7.0893,48402000.0],["2016-10-28",7.0893,7.1557,7.0228,7.0772,37142400.0],["2016-10-31",7.0953,7.1315,7.0591,7.0893,31898400.0],["2016-11-01",7.1134,7.1497,6.9443,7.0108,35613600.0],["2016-11-02",6.9504,6.9806,6.8598,6.884,36229400.0],["2016-11-03",6.8779,6.9202,6.8055,6.8538,38651500.0],["2016-11-04",6.8296,6.9443,6.8236,6.8477,24752400.0],["2016-11-07",6.9564,7.0168,6.8779,6.9926,25120700.0],["2016-11-08",6.9443,6.9504,6.8538,6.9323,28497900.0],["2016-11-09",6.733,7.0228,6.6847,6.9926,60625700.0],["2016-11-10",6.9926,7.2342,6.9926,7.21,52756500.0],["2016-11-11",7.1738,7.4878,7.1497,7.4153,79259300.0],["2016-11-14",7.4093,7.5482,7.2583,7.2825,56109900.0],["2016-11-15",7.2825,7.3308,7.2161,7.2704,31498500.0],["2016-11-16",7.2463,7.2765,7.198,7.2463,25195500.0],["2016-11-17",7.1859,7.2221,7.1134,7.1678,38502500.0],["2016-11-18",7.1678,7.1859,7.0832,7.1013,30662000.0],["2016-11-21",7.1074,7.1859,7.1074,7.1195,19508600.0],["2016-11-22",7.1013,7.1919,7.0832,7.1798,24274700.0],["2016-11-23",7.1859,7.2463,7.1557,7.1859,22414000.0],["2016-11-25",7.2161,7.2825,7.204,7.2704,11439600.0],["2016-11-28",7.2583,7.2765,7.1798,7.198,24407200.0],["2016-11-29",7.204,7.2463,7.1678,7.198,23690800.0],["2016-11-30",7.2282,7.3308,7.198,7.2221,47646200.0],["2016-12-01",7.3852,7.7294,7.355,7.5059,95143600.0],["2016-12-02",7.5965,7.5965,7.3368,7.3912,38689800.0],["2016-12-05",7.4335,7.5482,7.4214,7.512,36220000.0],["2016-12-06",7.4878,7.6025,7.4697,7.5844,23923900.0],["2016-12-07",7.6025,7.9407,7.5724,7.8864,58600400.0],["2016-12-08",7.8924,7.9407,7.832,7.8682,41459500.0],["2016-12-09",7.8501,7.9709,7.7958,7.9528,45256100.0],["2016-12-12",7.8984,7.9105,7.7354,7.7414,39596800.0],["2016-12-13",7.7535,7.7777,7.6992,7.7112,39570500.0],["2016-12-14",7.6388,7.7233,7.5482,7.5663,42820100.0],["2016-12-15",7.5724,7.681,7.5603,7.5965,23774800.0],["2016-12-16",7.6448,7.669,7.5844,7.6267,28354900.0],["2016-12-19",7.6025,7.7294,7.6025,7.6448,22830000.0],["2016-12-20",7.669,7.7414,7.6569,7.7173,17834000.0],["2016-12-21",7.6871,7.7112,7.6327,7.6327,18117100.0],["2016-12-22",7.6267,7.6327,7.4878,7.4878,27821100.0],["2016-12-23",7.5059,7.524,7.4637,7.524,15621200.0],["2016-12-27",7.5059,7.5542,7.4637,7.4818,19467400.0],["2016-12-28",7.4697,7.518,7.3791,7.3972,26875400.0],["2016-12-29",7.3972,7.4335,7.3791,7.3852,19819100.0],["2016-12-30",7.3912,7.4153,7.2946,7.3248,27405700.0],["2017-01-03",7.367,7.6086,7.3248,7.6025,40510800.0],["2017-01-04",7.7112,8.0132,7.6931,7.9528,77638100.0],["2017-01-05",7.9769,7.983,7.6267,7.7112,75628400.0],["2017-01-06",7.7294,7.7535,7.6327,7.7052,40315900.0],["2017-01-09",7.7233,7.7656,7.6267,7.6267,39438400.0],["2017-01-10",7.669,7.8622,7.6448,7.7595,58703500.0],["2017-01-11",7.675,7.681,7.5542,7.6509,49718700.0],["2017-01-12",7.6448,7.6569,7.4576,7.6025,36493300.0],["2017-01-13",7.6207,7.6509,7.5482,7.6267,29197100.0],["2017-01-17",7.6388,7.6871,7.5723,7.6146,49069500.0],["2017-01-18",7.6269,7.6392,7.5471,7.6146,33830800.0],["2017-01-19",7.6085,7.7067,7.5717,7.6269,30135600.0],["2017-01-20",7.6392,7.6576,7.5533,7.5839,29270000.0],["2017-01-23",7.5778,7.5962,7.498,7.5533,31670700.0],["2017-01-24",7.5778,7.7373,7.5717,7.7373,34625200.0],["2017-01-25",7.7987,7.8539,7.7557,7.8478,46747800.0],["2017-01-26",7.7619,7.7803,7.5778,7.5901,55672800.0],["2017-01-27",7.6576,7.6944,7.5962,7.6637,34613900.0],["2017-01-30",7.6453,7.6453,7.5349,7.5901,39254200.0],["2017-01-31",7.5533,7.6023,7.4796,7.5839,46974500.0],["2017-02-01",7.6392,7.7189,7.498,7.5594,44396800.0],["2017-02-02",7.5471,7.5901,7.5042,7.5349,29035400.0],["2017-02-03",7.6208,7.7435,7.6023,7.7067,38245300.0],["2017-02-06",7.7005,7.7435,7.6453,7.6821,26916800.0],["2017-02-07",7.6698,7.6821,7.5533,7.5717,32914400.0],["2017-02-08",7.5717,7.6392,7.5287,7.5962,26411400.0],["2017-02-09",7.5962,7.6514,7.5778,7.5962,32924600.0],["2017-02-10",7.633,7.676,7.5901,7.676,32996500.0],["2017-02-13",7.6944,7.7435,7.6576,7.7067,24474000.0],["2017-02-14",7.7557,7.7926,7.7251,7.7619,28355700.0],["2017-02-15",7.7435,7.7557,7.7005,7.7496,25114400.0],["2017-02-16",7.7373,7.7557,7.6576,7.6944,22896500.0],["2017-02-17",7.6698,7.7189,7.6208,7.7189,26407400.0],["2017-02-21",7.7373,7.8048,7.7373,7.7864,29156200.0],["2017-02-22",7.768,7.8355,7.7619,7.7742,24787500.0],["2017-02-23",7.7926,7.8048,7.7005,7.7067,22520600.0],["2017-02-24",7.676,7.676,7.5962,7.6514,40817300.0],["2017-02-27",7.6637,7.7803,7.6269,7.768,41713100.0],["2017-02-28",7.7496,7.768,7.6392,7.6883,36089800.0],["2017-03-01",7.768,7.8232,7.7619,7.7864,36178600.0],["2017-03-02",7.8048,7.8232,7.7189,7.768,33245100.0],["2017-03-03",7.768,7.7987,7.6882,7.7619,30429200.0],["2017-03-06",7.7189,7.7312,7.6698,7.6821,28753600.0],["2017-03-07",7.676,7.6882,7.6208,7.6453,25906900.0],["2017-03-08",7.6698,7.7557,7.6453,7.6883,27327800.0],["2017-03-09",7.6944,7.6944,7.6085,7.6698,29149100.0],["2017-03-10",7.7005,7.7496,7.6514,7.6883,34866100.0],["2017-03-13",7.7067,7.7496,7.6698,7.6944,22625800.0],["2017-03-14",7.676,7.7067,7.6392,7.7005,26956700.0],["2017-03-15",7.7067,7.7619,7.6821,7.7619,34296200.0],["2017-03-16",7.7619,7.8048,7.7251,7.7926,28954700.0],["2017-03-17",7.8171,7.8171,7.6392,7.6576,54929100.0],["2017-03-20",7.6576,7.6637,7.5164,7.5349,45329700.0],["2017-03-21",7.5471,7.5594,7.179,7.1912,101559900.0],["2017-03-22",7.1912,7.2587,7.1299,7.2219,71107900.0],["2017-03-23",7.0992,7.2097,7.0563,7.1606,71209300.0],["2017-03-24",7.1544,7.2219,7.0869,7.1299,43772400.0],["2017-03-27",7.0624,7.0869,7.001,7.0317,57713400.0],["2017-03-28",7.0624,7.2403,7.044,7.1483,57662800.0],["2017-03-29",7.1974,7.2158,7.1422,7.1667,35795700.0],["2017-03-30",7.1606,7.2035,7.1237,7.1667,28008200.0],["2017-03-31",7.1544,7.1667,7.1176,7.1422,26717500.0],["2017-04-03",7.1422,7.1422,6.9213,7.0194,65671100.0],["2017-04-04",6.9826,7.044,6.9213,6.9765,40068200.0],["2017-04-05",7.044,7.0563,6.9029,6.909,43316100.0],["2017-04-06",6.9151,6.9704,6.8844,6.9151,36165300.0],["2017-04-07",6.909,6.9397,6.8783,6.8906,28874900.0],["2017-04-10",6.909,6.9642,6.8967,6.9029,25857100.0],["2017-04-11",6.9151,6.9213,6.8538,6.9213,36366300.0],["2017-04-12",6.9151,6.9335,6.8722,6.8906,56588400.0],["2017-04-13",6.8845,6.9029,6.817,6.817,32789900.0],["2017-04-17",6.8845,6.9335,6.8354,6.9213,44731700.0],["2017-04-18",6.9337,6.9524,6.8902,6.9275,35660000.0],["2017-04-19",6.9586,7.0145,6.9461,6.9586,37524400.0],["2017-04-20",6.9959,7.1514,6.9897,7.1327,49990200.0],["2017-04-21",7.1265,7.1389,7.0394,7.0519,26076200.0],["2017-04-24",7.1389,7.1514,7.0643,7.1078,41071300.0],["2017-04-25",7.1327,7.1514,7.1078,7.1389,35862500.0],["2017-04-26",7.1327,7.2757,7.1203,7.2135,51685800.0],["2017-04-27",7.2508,7.2633,7.0519,7.1327,50203700.0],["2017-04-28",7.1576,7.1576,7.0892,7.1327,41415100.0],["2017-05-01",7.1451,7.1762,7.0892,7.1016,32118400.0],["2017-05-02",7.027,7.0705,6.7782,6.7907,99514700.0],["2017-05-03",6.7907,6.8964,6.7845,6.884,57290600.0],["2017-05-04",6.8964,6.9088,6.8155,6.8404,34639800.0],["2017-05-05",6.8466,6.9399,6.828,6.9275,28926000.0],["2017-05-08",6.9524,6.9897,6.8964,6.9213,35561800.0],["2017-05-09",6.9275,7.0021,6.9026,6.9399,44142900.0],["2017-05-10",6.9399,6.9648,6.8591,6.8653,34989300.0],["2017-05-11",6.8653,6.884,6.8218,6.8466,29276300.0],["2017-05-12",6.8404,6.8591,6.7782,6.7907,34264300.0],["2017-05-15",6.8156,6.8591,6.7907,6.8031,27359500.0],["2017-05-16",6.8777,6.884,6.7782,6.8031,42130200.0],["2017-05-17",6.8031,6.8093,6.6352,6.6912,54670100.0],["2017-05-18",6.6725,6.7285,6.6539,6.7098,37890800.0],["2017-05-19",6.7223,6.8031,6.7098,6.7596,32431700.0],["2017-05-22",6.9088,6.9213,6.828,6.9026,73335000.0],["2017-05-23",6.9399,6.9461,6.8218,6.8715,40816600.0],["2017-05-24",6.8777,6.8777,6.7596,6.8156,46638800.0],["2017-05-25",6.8156,6.8218,6.6912,6.7534,46269200.0],["2017-05-26",6.7471,6.8093,6.7223,6.7969,28176500.0],["2017-05-30",6.8404,6.915,6.8342,6.8902,36082600.0],["2017-05-31",6.915,6.9213,6.8404,6.915,36398700.0],["2017-06-01",6.9959,7.1762,6.9026,7.0954,76707200.0],["2017-06-02",7.1016,7.1078,6.9897,7.0581,45925000.0],["2017-06-05",7.0643,7.0643,6.9835,6.9959,42558600.0],["2017-06-06",6.9586,6.9648,6.8715,6.915,44543700.0],["2017-06-07",6.9399,6.9586,6.8529,6.884,37344200.0],["2017-06-08",6.884,6.9026,6.7845,6.9026,40757400.0],["2017-06-09",6.8964,6.9337,6.8466,6.9213,30285900.0],["2017-06-12",6.9213,7.0643,6.9213,7.0145,38473100.0],["2017-06-13",7.0394,7.0581,6.9337,7.0083,29889300.0],["2017-06-14",7.0083,7.0208,6.8777,6.9772,44367900.0],["2017-06-15",6.9337,7.0208,6.9275,6.9897,28431600.0],["2017-06-16",6.9897,6.9897,6.884,6.9772,54035400.0],["2017-06-19",6.9648,7.0145,6.9524,6.9897,30540900.0],["2017-06-20",6.971,6.9772,6.8964,6.915,31971500.0],["2017-06-21",6.9337,6.9337,6.8404,6.8653,37002500.0],["2017-06-22",6.8529,6.9524,6.8404,6.9213,26972800.0],["2017-06-23",6.9026,6.9213,6.8404,6.8653,45190200.0],["2017-06-26",6.8777,6.9648,6.8777,6.9524,31316800.0],["2017-06-27",6.9461,6.9648,6.8777,6.8902,28491600.0],["2017-06-28",6.9088,6.9461,6.884,6.8964,31820000.0],["2017-06-29",6.9213,6.9648,6.884,6.9461,32917000.0],["2017-06-30",6.9524,7.0145,6.9399,6.9586,41075000.0],["2017-07-03",7.0643,7.2695,6.9959,7.1887,43949600.0],["2017-07-05",7.1576,7.1887,7.0021,7.027,39412200.0],["2017-07-06",7.0208,7.0643,6.9461,6.9524,31936000.0],["2017-07-07",6.971,7.0145,6.9399,7.0021,20871800.0],["2017-07-10",6.9897,7.0581,6.9835,7.0519,18881300.0],["2017-07-11",7.0332,7.1078,7.027,7.0767,25914300.0],["2017-07-12",7.0954,7.226,7.0892,7.1327,33088200.0],["2017-07-13",7.1265,7.2695,7.1203,7.2135,33650800.0],["2017-07-14",7.2446,7.2944,7.2135,7.2633,39792200.0],["2017-07-17",7.2819,7.3068,7.2446,7.3006,24394200.0],["2017-07-18",7.2882,7.3068,7.2571,7.3068,24625200.0],["2017-07-19",7.313,7.3566,7.3006,7.3566,26225900.0],["2017-07-20",7.3629,7.4195,7.344,7.3692,30315100.0],["2017-07-21",7.2999,7.3188,7.218,7.2621,27630600.0],["2017-07-24",7.2495,7.2747,7.0983,7.1109,48123400.0],["2017-07-25",7.1172,7.1676,7.0668,7.0983,52854300.0],["2017-07-26",7.0164,7.029,6.8968,6.9661,72271700.0],["2017-07-27",6.9787,7.0542,6.9472,7.0416,38687500.0],["2017-07-28",7.0227,7.0668,6.9661,7.0353,24864100.0],["2017-07-31",7.029,7.0731,7.0102,7.0668,39548600.0],["2017-08-01",6.9976,7.0227,6.8464,6.8968,65140100.0],["2017-08-02",6.9157,6.9472,6.8842,6.9283,30890500.0],["2017-08-03",6.9346,6.9598,6.8779,6.8842,20309300.0],["2017-08-04",6.8653,6.922,6.7897,6.8968,29267600.0],["2017-08-07",6.8905,6.9157,6.8653,6.8779,35013000.0],["2017-08-08",6.8968,6.9283,6.8527,6.859,26322100.0],["2017-08-09",6.8527,6.8968,6.8212,6.8779,32155900.0],["2017-08-10",6.8527,6.8716,6.7834,6.7834,31903800.0],["2017-08-11",6.796,6.8275,6.7771,6.7834,32300100.0],["2017-08-14",6.8149,6.8968,6.796,6.8716,26413500.0],["2017-08-15",6.8779,6.9283,6.8275,6.8275,29266300.0],["2017-08-16",6.8401,6.8653,6.7897,6.8023,28316300.0],["2017-08-17",6.796,6.8023,6.6763,6.7015,35518800.0],["2017-08-18",6.6889,6.6952,6.5945,6.6511,43998700.0],["2017-08-21",6.6322,6.7141,6.6259,6.6574,30152500.0],["2017-08-22",6.6826,6.7582,6.6826,6.7078,28676100.0],["2017-08-23",6.6826,6.7897,6.67,6.7456,35405800.0],["2017-08-24",6.7708,6.8023,6.733,6.7456,33584400.0],["2017-08-25",6.7834,6.8527,6.7771,6.8149,35926800.0],["2017-08-28",6.8401,6.8527,6.7582,6.796,22307400.0],["2017-08-29",6.7708,6.859,6.7582,6.8275,29807300.0],["2017-08-30",6.8149,6.8905,6.7834,6.8905,23629300.0],["2017-08-31",6.9094,7.0542,6.8968,6.9472,54208900.0],["2017-09-01",7.0416,7.1991,7.0165,7.1487,64560300.0],["2017-09-05",7.155,7.1739,7.0794,7.155,44000200.0],["2017-09-06",7.1739,7.2621,7.1739,7.2432,43279000.0],["2017-09-07",7.2558,7.2558,7.1361,7.1802,30271000.0],["2017-09-08",7.1424,7.1739,7.1109,7.155,26633900.0],["2017-09-11",7.1802,7.2117,7.1676,7.1865,43375000.0],["2017-09-12",7.1991,7.3503,7.1739,7.2999,41386700.0],["2017-09-13",7.3062,7.3251,7.2558,7.3188,23302200.0],["2017-09-14",7.3062,7.3566,7.2306,7.281,31696300.0],["2017-09-15",7.2684,7.3251,7.2369,7.3188,30865500.0],["2017-09-18",7.3251,7.3881,7.3062,7.3251,25132400.0],["2017-09-19",7.3251,7.3944,7.3188,7.3818,26392900.0],["2017-09-20",7.3566,7.4321,7.3314,7.3755,26705300.0],["2017-09-21",7.3755,7.4447,7.3629,7.3818,40319400.0],["2017-09-22",7.3944,7.4762,7.3818,7.4573,30196500.0],["2017-09-25",7.4825,7.5959,7.4573,7.5203,40766000.0],["2017-09-26",7.5266,7.5581,7.4951,7.514,30646700.0],["2017-09-27",7.5455,7.5707,7.4699,7.5266,28412200.0],["2017-09-28",7.5266,7.5518,7.4951,7.5329,23105700.0],["2017-09-29",7.5392,7.5707,7.5077,7.5392,31227500.0],["2017-10-02",7.5581,7.6148,7.5392,7.6148,36020000.0],["2017-10-03",7.7597,7.8289,7.6967,7.7723,65641700.0],["2017-10-04",7.766,7.8478,7.7345,7.7471,52909800.0],["2017-10-05",7.7723,7.7849,7.6526,7.7156,48145800.0],["2017-10-06",7.6841,7.766,7.6778,7.7534,35091800.0],["2017-10-09",7.766,7.8164,7.7156,7.7723,28924800.0],["2017-10-10",7.7723,7.8226,7.7156,7.8038,40586200.0],["2017-10-11",7.7975,7.8289,7.7534,7.7975,34953400.0],["2017-10-12",7.7471,7.7597,7.6274,7.6337,45924400.0],["2017-10-13",7.5959,7.6652,7.4762,7.5896,44597300.0],["2017-10-16",7.5518,7.6526,7.5329,7.6337,32349700.0],["2017-10-17",7.64,7.7534,7.6337,7.7282,55273200.0],["2017-10-18",7.7345,7.7786,7.6652,7.6778,30783700.0],["2017-10-19",7.6463,7.7156,7.5896,7.703,29678200.0],["2017-10-20",7.7285,7.7412,7.652,7.7157,28171700.0],["2017-10-23",7.7221,7.7731,7.6775,7.6775,21504800.0],["2017-10-24",7.7221,7.8178,7.7094,7.7731,34651200.0],["2017-10-25",7.7476,7.7476,7.6328,7.6775,47674800.0],["2017-10-26",7.7795,7.8688,7.6902,7.8241,49003100.0],["2017-10-27",7.7986,7.805,7.6583,7.6902,33925400.0],["2017-10-30",7.6583,7.7476,7.6201,7.7157,36457400.0],["2017-10-31",7.7476,7.8433,7.7349,7.8241,42010200.0],["2017-11-01",7.907,7.9517,7.8305,7.8752,43495800.0],["2017-11-02",7.8624,7.9262,7.8178,7.9198,40923400.0],["2017-11-03",7.9134,7.9453,7.856,7.8815,33220300.0],["2017-11-06",7.8815,7.9262,7.8433,7.8624,20178500.0],["2017-11-07",7.8751,7.8943,7.7221,7.754,41536300.0],["2017-11-08",7.7412,7.754,7.6583,7.6902,34127500.0],["2017-11-09",7.6583,7.6839,7.6073,7.6775,26257300.0],["2017-11-10",7.652,7.7094,7.6392,7.6583,35298400.0],["2017-11-13",7.6583,7.7923,7.6328,7.754,30415900.0],["2017-11-14",7.7157,7.754,7.6456,7.6647,25893400.0],["2017-11-15",7.6328,7.6711,7.5691,7.652,28441300.0],["2017-11-16",7.652,7.6839,7.6073,7.6775,28269000.0],["2017-11-17",7.6647,7.6902,7.6456,7.6583,31117700.0],["2017-11-20",7.6711,7.7476,7.6647,7.7349,32352000.0],["2017-11-21",7.7412,7.7986,7.7285,7.7285,28510300.0],["2017-11-22",7.7221,7.7476,7.6838,7.6966,36184000.0],["2017-11-24",7.7157,7.7476,7.6711,7.7157,9549600.0],["2017-11-27",7.7094,7.7731,7.6902,7.7221,28525200.0],["2017-11-28",7.7476,7.805,7.703,7.7859,33199300.0],["2017-11-29",7.805,8.0154,7.7986,8.0091,64866000.0],["2017-11-30",7.9899,8.0664,7.9198,7.9836,49224200.0],["2017-12-01",8.0473,8.0983,7.8751,8.0218,52458700.0],["2017-12-04",8.0664,8.1685,8.0282,8.0537,39558900.0],["2017-12-05",7.9198,8.0473,7.907,7.9262,45527200.0],["2017-12-06",7.8879,7.9262,7.8305,7.8943,28453800.0],["2017-12-07",8.0218,8.0282,7.8624,7.9899,25417100.0],["2017-12-08",7.9899,8.0409,7.9262,8.0409,21981900.0],["2017-12-11",8.0154,8.0537,7.9772,8.0218,44194600.0],["2017-12-12",8.0091,8.0601,7.9772,8.0346,54370600.0],["2017-12-13",8.0409,8.1175,8.0282,8.0537,31859000.0],["2017-12-14",8.0664,8.092,7.9134,7.9453,37074000.0],["2017-12-15",7.9772,8.0728,7.9708,8.0218,48655500.0],["2017-12-18",8.0728,8.1302,8.0409,8.0728,25022700.0],["2017-12-19",8.1047,8.1493,8.0728,8.092,23056900.0],["2017-12-20",8.1111,8.1302,8.0664,8.1111,18989400.0],["2017-12-21",8.1238,8.143,8.0537,8.0537,21004700.0],["2017-12-22",8.0728,8.0728,8.0091,8.0218,17876200.0],["2017-12-26",8.0154,8.0664,8.0027,8.0346,11664600.0],["2017-12-27",8.0154,8.0218,7.9389,7.9708,17005600.0],["2017-12-28",7.958,8.0218,7.9517,8.0218,14793500.0],["2017-12-29",8.0218,8.0409,7.9644,7.9644,18362500.0],["2018-01-02",7.9836,8.0728,7.9708,8.0728,20773300.0],["2018-01-03",8.0856,8.1621,8.0792,8.1366,29765600.0],["2018-01-04",8.1493,8.3151,8.143,8.2769,37478200.0],["2018-01-05",8.3279,8.4299,8.3151,8.4172,46121900.0],["2018-01-08",8.4235,8.4299,8.3598,8.3853,33828300.0],["2018-01-09",8.4044,8.4299,8.3406,8.3406,27924100.0],["2018-01-10",8.3279,8.3789,8.2641,8.3088,56517100.0],["2018-01-11",8.3024,8.4172,8.2896,8.3917,28342300.0],["2018-01-12",8.3534,8.4746,8.3534,8.4363,56979200.0],["2018-01-16",8.4873,8.5957,8.296,8.3534,53961400.0],["2018-01-17",8.0218,8.0218,7.7157,7.7667,132412500.0],["2018-01-18",7.7667,7.7795,7.6647,7.6966,66541700.0],["2018-01-19",7.7285,7.7285,7.5946,7.652,51303700.0],["2018-01-22",7.6647,7.703,7.5882,7.6647,52851900.0],["2018-01-23",7.6711,7.6711,7.5882,7.6265,51831000.0],["2018-01-24",7.652,7.7094,7.601,7.6839,63300500.0],["2018-01-25",7.6073,7.6073,7.2949,7.3778,114886800.0],["2018-01-26",7.3905,7.4607,7.3331,7.4288,52496000.0],["2018-01-29",7.4615,7.4941,7.2589,7.2654,55114000.0],["2018-01-30",7.2458,7.3373,7.2197,7.2262,52068200.0],["2018-01-31",7.2458,7.2654,7.1217,7.1674,57644600.0],["2018-02-01",7.1544,7.187,7.089,7.1348,41352200.0],["2018-02-02",7.1086,7.1086,6.9388,6.9976,72312900.0],["2018-02-05",7.0433,7.0564,6.6905,6.6905,96757000.0],["2018-02-06",6.7101,7.0498,6.6578,7.0302,139938100.0],["2018-02-07",7.0237,7.2132,6.991,7.0302,68041800.0],["2018-02-08",7.0498,7.0956,6.8081,6.8146,73990700.0],["2018-02-09",6.9061,6.9518,6.6905,6.88,72103600.0],["2018-02-12",6.9714,7.0694,6.8865,6.991,49068900.0],["2018-02-13",6.9453,6.9845,6.88,6.9192,36884500.0],["2018-02-14",6.893,7.0237,6.8604,7.0172,27844300.0],["2018-02-15",7.0564,7.0564,6.9518,7.0302,28208300.0],["2018-02-16",6.991,7.0694,6.8734,6.9322,41041800.0],["2018-02-20",6.9126,6.9714,6.893,6.9453,27617900.0],["2018-02-21",6.9584,7.0237,6.9192,6.9257,36037700.0],["2018-02-22",6.9257,7.0106,6.8996,6.9453,25409600.0],["2018-02-23",6.9714,6.9976,6.9388,6.991,21786800.0],["2018-02-26",7.0172,7.1544,6.991,7.1152,27157800.0],["2018-02-27",7.1413,7.1805,6.9257,6.9322,43502000.0],["2018-02-28",6.978,7.0498,6.9061,6.9322,41321400.0],["2018-03-01",6.9584,6.9845,6.6643,6.7231,75841400.0],["2018-03-02",6.6905,6.8081,6.6251,6.795,60491900.0],["2018-03-05",6.7362,6.9453,6.7297,6.9126,44021300.0],["2018-03-06",6.9584,6.978,6.8408,6.9453,30978900.0],["2018-03-07",6.8669,6.9518,6.8146,6.9453,30046600.0],["2018-03-08",6.9584,6.978,6.8473,6.9322,26948000.0],["2018-03-09",6.9453,7.0106,6.9061,7.0106,26684400.0],["2018-03-12",6.9845,7.089,6.978,7.0629,33800900.0],["2018-03-13",7.0825,7.174,7.0106,7.0433,44456800.0],["2018-03-14",7.3504,7.4745,7.1936,7.2001,91985300.0],["2018-03-15",7.2197,7.3504,7.1544,7.2328,47645300.0],["2018-03-16",7.2654,7.3308,7.2262,7.285,80684200.0],["2018-03-19",7.285,7.2981,7.1021,7.1936,63122500.0],["2018-03-20",7.2197,7.272,7.1674,7.1805,45612800.0],["2018-03-21",7.187,7.3112,7.1413,7.2524,38551000.0],["2018-03-22",7.187,7.2262,7.0106,7.0237,51280900.0],["2018-03-23",7.0498,7.0629,6.8669,6.8996,39950900.0],["2018-03-26",7.0172,7.1021,6.978,7.076,52325500.0],["2018-03-27",7.089,7.1348,7.0041,7.076,40677300.0],["2018-03-28",7.076,7.1544,7.0106,7.0956,42263700.0],["2018-03-29",7.1413,7.272,7.1348,7.2393,39864000.0],["2018-04-02",7.2262,7.2458,6.991,7.0956,43598100.0],["2018-04-03",7.1936,7.3046,7.1217,7.285,42523900.0],["2018-04-04",7.1021,7.4223,7.0564,7.4026,44834600.0],["2018-04-05",7.4092,7.4353,7.3373,7.4157,28755600.0],["2018-04-06",7.37,7.4157,7.2328,7.3046,31920700.0],["2018-04-09",7.3504,7.4353,7.3177,7.3504,36462700.0],["2018-04-10",7.4745,7.5464,7.4549,7.4811,43144300.0],["2018-04-11",7.4353,7.5072,7.383,7.468,32979000.0],["2018-04-12",7.5137,7.5399,7.3504,7.3896,47133700.0],["2018-04-13",7.4157,7.4418,7.3373,7.37,34598800.0],["2018-04-16",7.4223,7.4811,7.3635,7.4353,32803300.0],["2018-04-17",7.468,7.4811,7.3831,7.4353,30906800.0],["2018-04-18",7.4353,7.5007,7.383,7.4026,46226100.0],["2018-04-19",7.4026,7.449,7.1841,7.257,49154200.0],["2018-04-20",7.2901,7.3033,7.1378,7.1643,44930000.0],["2018-04-23",7.1775,7.31,7.1709,7.31,31936500.0],["2018-04-24",7.3166,7.396,7.2371,7.257,39625000.0],["2018-04-25",7.257,7.3894,7.1974,7.3563,40356100.0],["2018-04-26",7.5616,7.6344,7.4755,7.5682,80676800.0],["2018-04-27",7.5483,7.6543,7.5351,7.6079,33375900.0],["2018-04-30",7.6344,7.7668,7.4291,7.4424,66090900.0],["2018-05-01",7.449,7.5152,7.3497,7.4556,61430400.0],["2018-05-02",7.4556,7.4622,7.3629,7.4225,41899500.0],["2018-05-03",7.396,7.4225,7.2636,7.4159,38907400.0],["2018-05-04",7.3894,7.5549,7.3431,7.5218,32043500.0],["2018-05-07",7.5218,7.5748,7.4887,7.5086,27510300.0],["2018-05-08",7.4953,7.5285,7.4424,7.4622,25754100.0],["2018-05-09",7.4225,7.4689,7.2967,7.3232,43732000.0],["2018-05-10",7.31,7.449,7.2967,7.4225,32023800.0],["2018-05-11",7.4291,7.449,7.3894,7.4093,19837700.0],["2018-05-14",7.4358,7.4755,7.396,7.4027,27903100.0],["2018-05-15",7.3497,7.449,7.3232,7.4291,26950100.0],["2018-05-16",7.4225,7.5483,7.4159,7.5483,28976700.0],["2018-05-17",7.5483,7.6013,7.5351,7.588,20741100.0],["2018-05-18",7.5748,7.5947,7.4821,7.502,23893700.0],["2018-05-21",7.5616,7.6476,7.5417,7.6212,31011900.0],["2018-05-22",7.6675,7.7072,7.6212,7.6278,22360900.0],["2018-05-23",7.6145,7.6476,7.502,7.5748,23595000.0],["2018-05-24",7.5814,7.7139,7.5748,7.694,34876300.0],["2018-05-25",7.6543,7.6874,7.5947,7.6212,19337500.0],["2018-05-29",7.6807,7.694,7.5218,7.5748,31324300.0],["2018-05-30",7.6344,7.6874,7.5947,7.6476,25554600.0],["2018-05-31",7.7139,7.7734,7.5218,7.6476,61563200.0],["2018-06-01",7.7271,7.7933,7.6874,7.7536,35406200.0],["2018-06-04",7.7734,7.8066,7.7403,7.7734,25141300.0],["2018-06-05",7.7734,7.8595,7.7337,7.833,31036700.0],["2018-06-06",7.8595,7.9456,7.8264,7.9257,31110500.0],["2018-06-07",7.9257,8.0449,7.9191,7.9655,47314100.0],["2018-06-08",7.9721,8.0251,7.9456,8.0118,28371900.0],["2018-06-11",8.0118,8.0449,7.9588,7.9655,30398100.0],["2018-06-12",7.9919,8.0449,7.9655,8.0184,51395400.0],["2018-06-13",8.0118,8.0118,7.9191,7.9588,28406700.0],["2018-06-14",7.9456,7.9522,7.8397,7.8728,34523000.0],["2018-06-15",7.8397,7.9655,7.8132,7.8661,56326800.0],["2018-06-18",7.8264,7.9721,7.8198,7.939,32706500.0],["2018-06-19",7.8264,7.8728,7.7271,7.8728,40064800.0],["2018-06-20",7.9257,7.9787,7.833,7.8595,31964800.0],["2018-06-21",7.8132,7.833,7.7072,7.7536,33316700.0],["2018-06-22",7.7801,7.8595,7.694,7.7139,36703500.0],["2018-06-25",7.7006,7.7271,7.5351,7.6145,36101900.0],["2018-06-26",7.6543,7.7006,7.6079,7.6278,36627700.0],["2018-06-27",7.641,7.7072,7.5483,7.5616,27242000.0],["2018-06-28",7.5285,7.5483,7.3828,7.4689,43836400.0],["2018-06-29",7.4953,7.5285,7.3033,7.3298,44718500.0],["2018-07-02",7.2967,7.3563,7.2239,7.3497,37892800.0],["2018-07-03",7.3497,7.3828,7.2437,7.2768,16544800.0],["2018-07-05",7.3497,7.3762,7.2967,7.3166,32008500.0],["2018-07-06",7.31,7.3497,7.2305,7.3232,25646700.0],["2018-07-09",7.3497,7.4556,7.3033,7.4159,23916800.0],["2018-07-10",7.4159,7.4556,7.396,7.449,21231500.0],["2018-07-11",7.3828,7.396,7.3166,7.3298,30030100.0],["2018-07-12",7.3497,7.3762,7.2835,7.3166,27025200.0],["2018-07-13",7.2967,7.3166,7.2239,7.2702,36561500.0],["2018-07-16",7.2504,7.2636,7.1246,7.1841,46156800.0],["2018-07-17",7.151,7.2173,7.151,7.1908,37584300.0],["2018-07-18",7.1841,7.2173,7.1577,7.1974,36420000.0],["2018-07-19",7.2106,7.2173,7.1312,7.1643,40308800.0],["2018-07-20",7.171,7.1979,7.0568,7.0904,41531200.0],["2018-07-23",7.0904,7.0971,6.9964,7.03,34942000.0],["2018-07-24",7.0568,7.2113,7.0501,7.0971,47303000.0],["2018-07-25",6.9293,7.0971,6.795,7.0636,92497700.0],["2018-07-26",6.8084,6.8218,6.607,6.6406,103893000.0],["2018-07-27",6.6876,6.748,6.654,6.6674,46171100.0],["2018-07-30",6.6876,6.7816,6.6674,6.7614,35877000.0],["2018-07-31",6.7883,6.7883,6.7144,6.7413,38026900.0],["2018-08-01",6.7547,6.7681,6.5936,6.6473,44126700.0],["2018-08-02",6.6473,6.701,6.607,6.6607,40318900.0],["2018-08-03",6.6674,6.7547,6.6674,6.7413,25925100.0],["2018-08-06",6.7144,6.748,6.6943,6.7346,22247900.0],["2018-08-07",6.7413,6.7816,6.7278,6.7681,27961200.0],["2018-08-08",6.748,6.7816,6.7413,6.748,22600900.0],["2018-08-09",6.7547,6.7614,6.6473,6.654,35682600.0],["2018-08-10",6.654,6.654,6.5264,6.5398,39180500.0],["2018-08-13",6.5398,6.5466,6.325,6.3518,66586200.0],["2018-08-14",6.3854,6.4593,6.3451,6.3787,37657400.0],["2018-08-15",6.3518,6.3787,6.278,6.3451,36298600.0],["2018-08-16",6.3787,6.4458,6.372,6.3854,28857700.0],["2018-08-17",6.3988,6.4458,6.3518,6.4123,32742900.0],["2018-08-20",6.419,6.5398,6.419,6.5264,25252500.0],["2018-08-21",6.56,6.6473,6.5063,6.6204,46413900.0],["2018-08-22",6.5734,6.5936,6.4996,6.5063,30803700.0],["2018-08-23",6.4928,6.5063,6.4324,6.466,31511800.0],["2018-08-24",6.4794,6.513,6.4526,6.4996,18380000.0],["2018-08-27",6.5466,6.7413,6.5331,6.7077,49769300.0],["2018-08-28",6.7681,6.7748,6.6808,6.7211,33845500.0],["2018-08-29",6.7211,6.7278,6.6473,6.6943,37336400.0],["2018-08-30",6.6271,6.654,6.4928,6.513,48539300.0],["2018-08-31",6.4727,6.4996,6.3115,6.3653,76424900.0],["2018-09-04",6.3988,6.4324,6.2847,6.3586,54111100.0],["2018-09-05",6.3586,6.4123,6.2578,6.372,44561900.0],["2018-09-06",6.3653,6.4123,6.3116,6.3317,29519100.0],["2018-09-07",6.3183,6.372,6.2108,6.2243,51229900.0],["2018-09-10",6.2511,6.372,6.2444,6.2981,30421700.0],["2018-09-11",6.278,6.2847,6.1907,6.2511,27158400.0],["2018-09-12",6.2511,6.325,6.231,6.2713,25450000.0],["2018-09-13",6.2981,6.3183,6.2511,6.2914,29315700.0],["2018-09-14",6.2981,6.3653,6.2847,6.3451,30013300.0],["2018-09-17",6.3384,6.4458,6.3317,6.4123,29544400.0],["2018-09-18",6.4056,6.4526,6.3653,6.4324,57055400.0],["2018-09-19",6.4526,6.6003,6.4526,6.5667,40111500.0],["2018-09-20",6.6003,6.6674,6.5197,6.5868,46314400.0],["2018-09-21",6.607,6.6741,6.5667,6.6137,74488600.0],["2018-09-24",6.5667,6.6137,6.3921,6.4391,43170800.0],["2018-09-25",6.3988,6.419,6.2914,6.3048,44406100.0],["2018-09-26",6.2981,6.3183,6.2243,6.2243,58597500.0],["2018-09-27",6.2444,6.2645,6.1773,6.1974,57272200.0],["2018-09-28",6.1907,6.231,6.1034,6.2108,30987200.0],["2018-10-01",6.3317,6.3384,6.2444,6.2578,44864700.0],["2018-10-02",6.2243,6.2713,6.1638,6.1773,41806400.0],["2018-10-03",6.2243,6.2511,6.1303,6.1303,47023100.0],["2018-10-04",6.1303,6.1907,6.1034,6.1437,38889600.0],["2018-10-05",6.1437,6.1907,6.1101,6.1235,36952200.0],["2018-10-08",6.1101,6.231,6.1034,6.2175,43657700.0],["2018-10-09",6.1974,6.2511,6.0094,6.0094,58356900.0],["2018-10-10",6.0094,6.0295,5.9154,5.9221,54104100.0],["2018-10-11",5.9221,6.0363,5.8818,5.9154,66170800.0],["2018-10-12",6.0094,6.0094,5.7408,5.8013,59308500.0],["2018-10-15",5.8214,5.9423,5.8147,5.9154,40183200.0],["2018-10-16",5.9557,5.9691,5.8617,5.9087,36772000.0],["2018-10-17",5.9087,5.949,5.8013,5.8818,48795100.0],["2018-10-18",5.8684,5.8818,5.7073,5.714,59669200.0],["2018-10-19",5.5864,5.7274,5.4991,5.7073,59831100.0],["2018-10-22",5.7278,5.7756,5.6526,5.7483,39803500.0],["2018-10-23",5.6731,5.9055,5.6252,5.8713,55443300.0],["2018-10-24",5.8098,5.8781,5.5842,5.5911,58895100.0],["2018-10-25",5.8234,6.1515,5.7824,6.1447,90399200.0],["2018-10-26",6.1242,6.1925,6.0558,6.1379,100639800.0],["2018-10-29",6.3976,6.5548,6.2677,6.3429,92275100.0],["2018-10-30",6.3634,6.5343,6.3361,6.4659,58062000.0],["2018-10-31",6.5753,6.6095,6.4454,6.5275,68507100.0],["2018-11-01",6.5206,6.5275,6.3292,6.3497,59794400.0],["2018-11-02",6.3976,6.4591,6.3292,6.4113,48499200.0],["2018-11-05",6.4113,6.5411,6.3908,6.5138,41274300.0],["2018-11-06",6.4659,6.5411,6.4318,6.5206,40928600.0],["2018-11-07",6.5616,6.5616,6.4591,6.5616,37347400.0],["2018-11-08",6.548,6.5958,6.4523,6.4659,55810100.0],["2018-11-09",6.4113,6.6983,6.3361,6.4113,52203600.0],["2018-11-12",6.4113,6.548,6.4044,6.4864,36317200.0],["2018-11-13",6.5138,6.6095,6.4728,6.5206,33098000.0],["2018-11-14",6.5821,6.6095,6.4454,6.5206,46677600.0],["2018-11-15",6.4933,6.5138,6.2336,6.3634,57170100.0],["2018-11-16",6.3429,6.3634,6.1379,6.1857,54582500.0],["2018-11-19",6.1652,6.3976,6.1242,6.3224,56292500.0],["2018-11-20",6.2199,6.3019,6.1584,6.1925,35159900.0],["2018-11-21",6.1857,6.2882,6.1379,6.2267,25882700.0],["2018-11-23",6.1994,6.3019,6.172,6.2404,13520800.0],["2018-11-26",6.3087,6.5138,6.2677,6.4249,46304400.0],["2018-11-27",6.4044,6.4454,6.3224,6.3429,34283200.0],["2018-11-28",6.3361,6.4523,6.2677,6.4318,33199500.0],["2018-11-29",6.4044,6.4523,6.3292,6.4044,29207600.0],["2018-11-30",6.4044,6.4796,6.3976,6.4318,36269500.0],["2018-12-03",6.6368,6.7325,6.5616,6.5616,64668600.0],["2018-12-04",6.5275,6.5616,6.2746,6.2746,57930300.0],["2018-12-06",6.2336,6.2336,6.0969,6.1652,53963600.0],["2018-12-07",6.1652,6.2404,6.0148,6.0285,43534800.0],["2018-12-10",6.0353,6.049,5.7278,5.8235,56499700.0],["2018-12-11",5.9601,6.0148,5.8098,5.8371,42294500.0],["2018-12-12",5.9055,5.967,5.8713,5.9055,40602700.0],["2018-12-13",5.926,5.9465,5.7824,5.8098,34200400.0],["2018-12-14",5.8235,5.9328,5.7824,5.8235,35613300.0],["2018-12-17",5.7961,5.9602,5.7483,5.8098,44469900.0],["2018-12-18",5.844,5.9328,5.7483,5.7893,38263000.0],["2018-12-19",5.7824,5.9123,5.6526,5.6867,75272900.0],["2018-12-20",5.6936,5.7551,5.5911,5.6457,58926200.0],["2018-12-21",5.6184,5.7414,5.4954,5.5022,57542300.0],["2018-12-24",5.4749,5.4749,5.2015,5.2151,38709500.0],["2018-12-26",5.2835,5.3723,5.0648,5.3655,58810000.0],["2018-12-27",5.345,5.3655,5.1468,5.3655,49813000.0],["2018-12-28",5.3518,5.4954,5.304,5.3382,47331700.0],["2018-12-31",5.3655,5.3723,5.1263,5.2288,57816000.0],["2019-01-02",5.1468,5.4817,5.1126,5.3997,47494400.0],["2019-01-03",5.4475,5.4612,5.3177,5.3177,39172400.0],["2019-01-04",5.4065,5.55,5.3655,5.5227,43039800.0],["2019-01-07",5.5432,5.7209,5.4885,5.6662,40729400.0],["2019-01-08",5.7551,5.8371,5.7073,5.7209,45644000.0],["2019-01-09",5.7756,5.9943,5.7141,5.9601,48404900.0],["2019-01-10",5.9533,5.9943,5.7756,5.926,39490400.0],["2019-01-11",5.9943,6.1037,5.9465,6.0285,41559900.0],["2019-01-14",6.0148,6.1925,5.9875,6.1447,44833800.0],["2019-01-15",6.1652,6.172,5.9807,6.0422,65311700.0],["2019-01-16",5.9328,5.9943,5.6457,5.6662,73869900.0],["2019-01-17",5.6526,5.7688,5.6116,5.7141,56722600.0],["2019-01-18",5.7346,5.8781,5.6936,5.8645,51127900.0],["2019-01-22",5.8371,5.885,5.7824,5.8098,47182600.0],["2019-01-23",5.8371,5.8371,5.6594,5.7004,45196900.0],["2019-01-24",5.6867,5.9328,5.6184,5.8781,79516400.0],["2019-01-25",5.9738,6.1242,5.967,6.0558,53098800.0],["2019-01-28",6.0148,6.0148,5.8645,5.9191,42116300.0],["2019-01-29",5.9533,6.008,5.8918,5.9875,30485000.0],["2019-01-30",6.0223,6.064,5.9249,6.057,29906100.0],["2019-01-31",5.9944,6.1335,5.9805,6.1196,39389100.0],["2019-02-01",6.0988,6.1266,5.9944,6.064,34124000.0],["2019-02-04",6.0501,6.0501,5.9736,6.0501,28855600.0],["2019-02-05",6.0362,6.0918,6.0153,6.0848,26166800.0],["2019-02-06",6.1127,6.1892,6.0362,6.064,32644300.0],["2019-02-07",5.9944,5.9944,5.765,5.7789,55161800.0],["2019-02-08",5.765,5.8484,5.6746,5.8345,38650100.0],["2019-02-11",5.8484,5.8693,5.765,5.7928,27403500.0],["2019-02-12",5.8275,5.8901,5.8275,5.8832,26235100.0],["2019-02-13",5.8762,6.0223,5.8345,5.8484,27182900.0],["2019-02-14",5.8275,5.8901,5.7858,5.8554,23569900.0],["2019-02-15",5.904,5.9527,5.8484,5.9388,58080300.0],["2019-02-19",5.9319,6.1544,5.9319,6.1405,37929200.0],["2019-02-20",6.1405,6.2448,6.1335,6.217,55316900.0],["2019-02-21",6.217,6.2309,6.0501,6.057,44730400.0],["2019-02-22",6.0709,6.0848,5.9527,6.057,40947500.0],["2019-02-25",6.0988,6.1544,6.0848,6.0918,56615400.0],["2019-02-26",6.0848,6.217,6.064,6.1753,38348800.0],["2019-02-27",6.1405,6.1961,6.1057,6.1057,34093300.0],["2019-02-28",6.0988,6.1127,5.9805,6.0988,43960500.0],["2019-03-01",6.1544,6.1822,6.057,6.1127,37699500.0],["2019-03-04",6.1405,6.2378,6.0918,6.1266,46196900.0],["2019-03-05",6.1196,6.1266,6.0501,6.0988,40852600.0],["2019-03-06",6.0848,6.1057,5.9527,5.9666,50378600.0],["2019-03-07",5.9527,5.9597,5.8067,5.8971,54286000.0],["2019-03-08",5.8415,5.8901,5.7997,5.8554,43766800.0],["2019-03-11",5.8832,6.0014,5.8762,5.9875,36875300.0],["2019-03-12",6.0153,6.0501,5.9458,5.9597,37805000.0],["2019-03-13",5.9736,6.0153,5.911,5.9319,49018700.0],["2019-03-14",5.9249,5.9458,5.8415,5.8484,36307900.0],["2019-03-15",5.8554,5.8901,5.8206,5.8623,66555500.0],["2019-03-18",5.8762,5.9597,5.8554,5.9597,37198300.0],["2019-03-19",5.9875,6.1683,5.9875,6.0501,57293600.0],["2019-03-20",6.0292,6.0292,5.8971,5.9179,54539700.0],["2019-03-21",5.911,6.0431,5.904,6.0431,46843100.0],["2019-03-22",6.0014,6.0292,5.9249,5.9388,41964000.0],["2019-03-25",5.9527,6.0153,5.8901,5.9179,45849500.0],["2019-03-26",5.9388,6.0918,5.9388,6.0918,47852100.0],["2019-03-27",6.0848,6.1613,5.9944,5.9944,39895800.0],["2019-03-28",6.0153,6.1405,6.0084,6.0988,38914700.0],["2019-03-29",6.1196,6.1822,6.057,6.1057,33962800.0],["2019-04-01",6.1613,6.2587,6.1613,6.2448,45653100.0],["2019-04-02",6.2239,6.2796,6.1961,6.2657,30699400.0],["2019-04-03",6.3074,6.4465,6.3004,6.3491,56663600.0],["2019-04-04",6.4047,6.4673,6.3839,6.4256,39483100.0],["2019-04-05",6.3769,6.4465,6.3143,6.4326,37854700.0],["2019-04-08",6.3839,6.4812,6.3769,6.4673,26221100.0],["2019-04-09",6.4465,6.509,6.3769,6.4047,29879100.0],["2019-04-10",6.4186,6.5021,6.3978,6.4882,28469500.0],["2019-04-11",6.5021,6.5438,6.4882,6.5299,26488100.0],["2019-04-12",6.5855,6.6759,6.5647,6.5716,38646000.0],["2019-04-15",6.5925,6.6064,6.4395,6.4882,41206700.0],["2019-04-16",6.4812,6.5369,6.4256,6.509,40950000.0],["2019-04-17",6.5369,6.662,6.5299,6.6064,30688300.0],["2019-04-18",6.6203,6.6899,6.5925,6.6412,29843000.0],["2019-04-22",6.662,6.662,6.5786,6.6064,38718500.0],["2019-04-23",6.6135,6.7195,6.5711,6.7124,39493700.0],["2019-04-24",6.6771,6.7901,6.6417,6.7619,39796300.0],["2019-04-25",6.7265,6.7336,6.5993,6.6417,52596700.0],["2019-04-26",7.0869,7.3836,7.0303,7.3554,156136700.0],["2019-04-29",7.32,7.3412,7.1151,7.2918,62500500.0],["2019-04-30",7.2706,7.419,7.2564,7.3836,46079300.0],["2019-05-01",7.4048,7.419,7.2706,7.2776,41805500.0],["2019-05-02",7.2776,7.313,7.207,7.3059,34508400.0],["2019-05-03",7.3271,7.3836,7.2776,7.3554,36291200.0],["2019-05-06",7.1505,7.3624,7.1505,7.3271,28640600.0],["2019-05-07",7.2988,7.3554,7.2776,7.3342,41154500.0],["2019-05-08",7.3342,7.3836,7.2847,7.3059,33472200.0],["2019-05-09",7.2494,7.2776,7.1151,7.207,43621300.0],["2019-05-10",7.2918,7.3554,7.207,7.3342,37629500.0],["2019-05-13",7.1858,7.2494,7.0939,7.1222,51102100.0],["2019-05-14",7.1717,7.2706,7.1575,7.2353,31297200.0],["2019-05-15",7.2141,7.3483,7.0939,7.32,44050200.0],["2019-05-16",7.2776,7.3766,7.2776,7.3483,32697000.0],["2019-05-17",7.2918,7.3766,7.2353,7.2706,34565400.0],["2019-05-20",7.2776,7.2776,7.207,7.2635,29535900.0],["2019-05-21",7.2847,7.2847,7.1717,7.2353,30099300.0],["2019-05-22",7.1858,7.2141,7.0162,7.0445,51407200.0],["2019-05-23",6.9597,6.9597,6.8325,6.9597,43153800.0],["2019-05-24",7.0091,7.0303,6.9244,6.9456,22131500.0],["2019-05-28",6.9738,6.995,6.9032,6.9102,27656200.0],["2019-05-29",6.8466,6.889,6.7477,6.8608,32262600.0],["2019-05-30",6.882,6.9526,6.8396,6.882,24759600.0],["2019-05-31",6.6983,6.7407,6.5852,6.7265,48250400.0],["2019-06-03",6.7972,6.8184,6.6841,6.7901,39446800.0],["2019-06-04",6.8749,7.0303,6.8678,7.0091,37324100.0],["2019-06-05",6.9738,7.0091,6.8184,6.9102,42464800.0],["2019-06-06",6.8678,6.9385,6.8254,6.889,28291100.0],["2019-06-07",6.8961,6.9385,6.8537,6.8961,18848700.0],["2019-06-10",6.988,7.0869,6.8961,6.9385,33883400.0],["2019-06-11",6.9738,7.0515,6.9173,7.0091,26434200.0],["2019-06-12",6.995,7.0162,6.9526,6.9597,21746700.0],["2019-06-13",6.9738,7.1081,6.9244,7.1081,25555900.0],["2019-06-14",7.0727,7.0939,7.0233,7.0515,21553200.0],["2019-06-17",7.0586,7.1293,7.0233,7.101,19383800.0],["2019-06-18",7.1222,7.207,7.101,7.1363,32591700.0],["2019-06-19",7.1717,7.1929,7.0869,7.0939,29051300.0],["2019-06-20",7.1575,7.1717,7.0303,7.0939,32086500.0],["2019-06-21",7.0869,7.101,7.0021,7.0586,47904000.0],["2019-06-24",7.0303,7.0798,7.0162,7.0303,28091200.0],["2019-06-25",7.0445,7.0586,6.9456,6.9526,28682000.0],["2019-06-26",6.9738,7.0374,6.9385,7.0021,33739100.0],["2019-06-27",7.0939,7.2353,7.0657,7.207,42954600.0],["2019-06-28",7.207,7.2847,7.207,7.2282,37551600.0],["2019-07-01",7.3059,7.3695,7.1151,7.1717,38452600.0],["2019-07-02",7.1717,7.2141,7.0939,7.1505,29708000.0],["2019-07-03",7.1929,7.2776,7.1575,7.207,19326600.0],["2019-07-05",7.1929,7.2564,7.1293,7.207,21397900.0],["2019-07-08",7.207,7.2494,7.1929,7.207,23244100.0],["2019-07-09",7.1858,7.1999,7.1363,7.1646,25140600.0],["2019-07-10",7.1999,7.2494,7.1434,7.1434,29082200.0],["2019-07-11",7.1717,7.207,7.1434,7.1999,27667500.0],["2019-07-12",7.2352,7.419,7.2352,7.4119,40761600.0],["2019-07-15",7.4119,7.4614,7.3059,7.3624,33753500.0],["2019-07-16",7.3271,7.426,7.2706,7.426,29530500.0],["2019-07-17",7.4048,7.419,7.2847,7.2988,25204400.0],["2019-07-18",7.2776,7.2847,7.1929,7.2494,25810600.0],["2019-07-19",7.2776,7.2918,7.207,7.207,38505600.0],["2019-07-22",7.2644,7.293,7.1711,7.1855,36238600.0],["2019-07-23",7.2644,7.3289,7.2142,7.293,74624800.0],["2019-07-24",7.3002,7.4221,7.2715,7.4078,61107500.0],["2019-07-25",6.9919,7.0134,6.7409,6.8556,133898600.0],["2019-07-26",6.8699,6.9201,6.8197,6.8628,47710200.0],["2019-07-29",6.8843,6.9417,6.8269,6.8843,36487800.0],["2019-07-30",6.8556,6.8699,6.7982,6.8484,36944700.0],["2019-07-31",6.8628,6.8699,6.7409,6.8341,56715500.0],["2019-08-01",6.8341,6.8771,6.6548,6.6763,58060800.0],["2019-08-02",6.6405,6.6978,6.6046,6.6548,41495200.0],["2019-08-05",6.5831,6.6476,6.497,6.619,47963400.0],["2019-08-06",6.7552,6.8197,6.7122,6.7982,51856100.0],["2019-08-07",6.7624,6.8556,6.6835,6.8341,43042400.0],["2019-08-08",6.8556,6.8986,6.8197,6.8556,25469000.0],["2019-08-09",6.8413,6.8699,6.7337,6.7767,38739700.0],["2019-08-12",6.7337,6.7624,6.6548,6.662,23050400.0],["2019-08-13",6.662,6.7552,6.5831,6.6405,28231500.0],["2019-08-14",6.5472,6.5616,6.4253,6.454,45967400.0],["2019-08-15",6.497,6.497,6.2963,6.3536,40682800.0],["2019-08-16",6.3967,6.454,6.3178,6.4253,27369900.0],["2019-08-19",6.4899,6.5257,6.4684,6.4755,21844000.0],["2019-08-20",6.454,6.5042,6.4038,6.4253,25108600.0],["2019-08-21",6.4684,6.4899,6.4325,6.4827,20434800.0],["2019-08-22",6.4899,6.5544,6.4684,6.4827,20974700.0],["2019-08-23",6.3823,6.4468,6.2604,6.2891,44982300.0],["2019-08-26",6.368,6.3895,6.3034,6.3249,31888200.0],["2019-08-27",6.3751,6.3895,6.2747,6.2819,23024400.0],["2019-08-28",6.2532,6.4827,6.2389,6.454,35147300.0],["2019-08-29",6.5257,6.5544,6.4755,6.5401,22011000.0],["2019-08-30",6.5688,6.619,6.5257,6.5759,32057900.0],["2019-09-03",6.5831,6.5974,6.4827,6.5257,26331000.0],["2019-09-04",6.5759,6.619,6.5042,6.5974,27406400.0],["2019-09-05",6.6333,6.7409,6.6333,6.6978,36626800.0],["2019-09-06",6.7194,6.748,6.5974,6.6978,29210100.0],["2019-09-09",6.7337,6.9201,6.7337,6.8413,48059400.0],["2019-09-10",6.5114,6.7552,6.4827,6.7552,70567300.0],["2019-09-11",6.662,6.7624,6.662,6.7552,34190300.0],["2019-09-12",6.7122,6.7982,6.6835,6.748,35687700.0],["2019-09-13",6.7911,6.8771,6.7695,6.7767,27161300.0],["2019-09-16",6.7122,6.7767,6.6261,6.6692,50052600.0],["2019-09-17",6.6476,6.6763,6.5831,6.6548,27391200.0],["2019-09-18",6.6405,6.7122,6.6118,6.6333,24309400.0],["2019-09-19",6.6763,6.6907,6.5257,6.5257,28780700.0],["2019-09-20",6.5472,6.6692,6.5329,6.5759,37491300.0],["2019-09-23",6.5472,6.619,6.5114,6.5688,22051100.0],["2019-09-24",6.5903,6.619,6.4899,6.5329,33092500.0],["2019-09-25",6.5257,6.619,6.5186,6.5974,20510300.0],["2019-09-26",6.619,6.619,6.5042,6.5544,26556300.0],["2019-09-27",6.5544,6.8843,6.497,6.5114,32459500.0],["2019-09-30",6.5329,6.6046,6.5257,6.5688,21510000.0],["2019-10-01",6.5903,6.6261,6.3608,6.3823,39559500.0],["2019-10-02",6.3465,6.3536,6.0524,6.1743,68137000.0],["2019-10-03",6.1313,6.2461,6.0596,6.2461,40827900.0],["2019-10-04",6.2532,6.2819,6.2102,6.2676,27827400.0],["2019-10-07",6.2389,6.3034,6.1743,6.2245,29340400.0],["2019-10-08",6.203,6.2102,6.0955,6.1241,31091200.0],["2019-10-09",6.1743,6.1959,6.1385,6.1385,16898500.0],["2019-10-10",6.1528,6.203,6.1098,6.1815,28069600.0],["2019-10-11",6.2604,6.3608,6.2604,6.2963,34175700.0],["2019-10-14",6.3249,6.3393,6.2819,6.3249,24794500.0],["2019-10-15",6.3393,6.5257,6.2963,6.5042,29771700.0],["2019-10-16",6.5329,6.5903,6.497,6.5042,27190300.0],["2019-10-17",6.5401,6.5544,6.4755,6.5329,28361200.0],["2019-10-18",6.5186,6.6835,6.5186,6.662,42422900.0],["2019-10-21",6.6984,6.7349,6.5672,6.5818,33610200.0],["2019-10-22",6.5672,6.662,6.5308,6.611,35878500.0],["2019-10-23",6.5672,6.713,6.5381,6.713,44770400.0],["2019-10-24",6.4652,6.4798,6.2319,6.2684,120395200.0],["2019-10-25",6.3194,6.3777,6.283,6.3559,51373600.0],["2019-10-28",6.385,6.385,6.2538,6.2757,39635300.0],["2019-10-29",6.2611,6.3486,6.2611,6.2975,36771800.0],["2019-10-30",6.2975,6.2975,6.2101,6.2247,28685300.0],["2019-10-31",6.2538,6.2684,6.1955,6.2611,29124100.0],["2019-11-01",6.2975,6.5089,6.2975,6.4798,55354900.0],["2019-11-04",6.5089,6.5964,6.5089,6.5599,46716500.0],["2019-11-05",6.5745,6.6693,6.5599,6.5745,37569700.0],["2019-11-06",6.5964,6.5964,6.4798,6.5016,39497700.0],["2019-11-07",6.5308,6.5672,6.4725,6.4798,32640400.0],["2019-11-08",6.487,6.5891,6.4287,6.5891,29476800.0],["2019-11-11",6.5235,6.6328,6.5162,6.6182,24846600.0],["2019-11-12",6.6037,6.6547,6.5891,6.5891,28703900.0],["2019-11-13",6.5599,6.5599,6.4142,6.4215,34491200.0],["2019-11-14",6.4506,6.4943,6.3996,6.4069,26527800.0],["2019-11-15",6.4506,6.5308,6.4506,6.5235,26416300.0],["2019-11-18",6.5964,6.5964,6.4798,6.5235,38291400.0],["2019-11-19",6.5526,6.5599,6.4652,6.4871,31168900.0],["2019-11-20",6.4725,6.4798,6.3267,6.3631,38271500.0],["2019-11-21",6.3923,6.4069,6.3194,6.3486,33161400.0],["2019-11-22",6.4142,6.4871,6.3923,6.4798,34966700.0],["2019-11-25",6.487,6.5672,6.4652,6.5599,30580900.0],["2019-11-26",6.5454,6.5745,6.4943,6.5672,30093800.0],["2019-11-27",6.5818,6.6693,6.5745,6.6328,37396100.0],["2019-11-29",6.5891,6.6328,6.5818,6.6037,13096200.0],["2019-12-02",6.6182,6.662,6.5599,6.5672,37232700.0],["2019-12-03",6.5235,6.5235,6.4142,6.4798,40653100.0],["2019-12-04",6.5235,6.5818,6.5162,6.5235,29982900.0],["2019-12-05",6.5381,6.5599,6.4725,6.5089,25768600.0],["2019-12-06",6.5308,6.611,6.5235,6.5745,31086900.0],["2019-12-09",6.5381,6.611,6.5308,6.5672,21772900.0],["2019-12-10",6.5745,6.6328,6.5308,6.611,34217700.0],["2019-12-11",6.6037,6.662,6.6037,6.6401,33204200.0],["2019-12-12",6.6401,6.8223,6.6401,6.7932,48390900.0],["2019-12-13",6.7932,6.8442,6.6984,6.7276,35334500.0],["2019-12-16",6.7349,6.8442,6.7203,6.8442,42337600.0],["2019-12-17",6.8369,6.8588,6.7859,6.8442,35503900.0],["2019-12-18",6.8442,6.9754,6.8223,6.9535,45905300.0],["2019-12-19",6.9608,6.9754,6.8369,6.8588,42236000.0],["2019-12-20",6.9244,6.9535,6.8806,6.9098,50191200.0],["2019-12-23",6.9244,6.9754,6.8515,6.8806,54784400.0],["2019-12-24",6.8806,6.9171,6.8734,6.9025,11881600.0],["2019-12-26",6.9025,6.9171,6.8734,6.8879,28961300.0],["2019-12-27",6.8879,6.8952,6.815,6.8223,28272800.0],["2019-12-30",6.8078,6.815,6.7276,6.7422,36074900.0],["2019-12-31",6.7422,6.8005,6.7422,6.7786,32342100.0],["2020-01-02",6.7713,6.8661,6.6984,6.8661,43425700.0],["2020-01-03",6.7859,6.8296,6.6693,6.713,45040800.0],["2020-01-06",6.6328,6.6838,6.6037,6.6766,43372300.0],["2020-01-07",6.7057,6.7422,6.6474,6.7422,44984100.0],["2020-01-08",6.7276,6.7786,6.6838,6.7422,45994900.0],["2020-01-09",6.7786,6.7859,6.6911,6.7494,51817400.0],["2020-01-10",6.7567,6.8223,6.7422,6.7422,39796300.0],["2020-01-13",6.7422,6.7494,6.6401,6.7349,48553700.0],["2020-01-14",6.7203,6.8005,6.713,6.7713,42935600.0],["2020-01-15",6.7567,6.7786,6.6911,6.6984,55923900.0],["2020-01-16",6.7276,6.764,6.6693,6.6839,44310400.0],["2020-01-17",6.6984,6.7276,6.6547,6.6766,41644900.0],["2020-01-21",6.6693,6.7203,6.6328,6.713,49556400.0],["2020-01-22",6.7203,6.7422,6.6693,6.6766,39914800.0],["2020-01-23",6.662,6.6766,6.5089,6.662,75848700.0],["2020-01-24",6.6401,6.6474,6.5308,6.5599,68100900.0],["2020-01-27",6.4725,6.5308,6.3996,6.4798,60769300.0],["2020-01-28",6.5162,6.5599,6.4579,6.5381,85163400.0],["2020-01-29",6.5603,6.6419,6.5529,6.5677,59057400.0],["2020-01-30",6.5307,6.5529,6.4714,6.5529,42827800.0],["2020-01-31",6.5084,6.5529,6.4788,6.5381,59813700.0],["2020-02-03",6.5603,6.7753,6.5603,6.6567,71405400.0],["2020-02-04",6.7308,6.8494,6.7234,6.8049,86196400.0],["2020-02-05",6.2341,6.286,6.123,6.16,145792500.0],["2020-02-06",6.2045,6.2119,6.1155,6.1155,68823400.0],["2020-02-07",6.0859,6.0859,5.945,6.0118,98256500.0],["2020-02-10",6.0414,6.0414,5.9673,5.9747,71834900.0],["2020-02-11",6.0044,6.0414,5.9895,6.0044,80164500.0],["2020-02-12",6.034,6.1748,6.0266,6.1081,111536800.0],["2020-02-13",6.0859,6.1971,6.0859,6.1155,67648800.0],["2020-02-14",6.1304,6.1304,5.9895,6.0044,46359700.0],["2020-02-18",6.0192,6.0414,5.945,5.9747,65094800.0],["2020-02-19",5.9747,6.0044,5.9302,5.9302,69668200.0],["2020-02-20",5.9302,5.9821,5.9228,5.9525,52318200.0],["2020-02-21",5.945,5.9525,5.8487,5.8487,58326300.0],["2020-02-24",5.7078,5.7227,5.5966,5.6115,110048200.0],["2020-02-25",5.693,5.693,5.352,5.3594,108888300.0],["2020-02-26",5.4113,5.5299,5.3446,5.3446,92469500.0],["2020-02-27",5.2853,5.3965,5.1296,5.1667,118642400.0],["2020-02-28",5.0703,5.1593,4.9443,5.1593,116490700.0],["2020-03-02",5.2705,5.3594,5.1,5.3372,96766000.0],["2020-03-03",5.4039,5.441,5.1074,5.1667,97457800.0],["2020-03-04",5.2557,5.2557,5.1296,5.2482,70588100.0],["2020-03-05",5.1593,5.1667,4.974,4.9962,78070900.0],["2020-03-06",4.8924,4.9517,4.7442,4.8109,109932200.0],["2020-03-09",4.4254,4.5514,4.3513,4.3735,103901700.0],["2020-03-10",4.6404,4.6626,4.2994,4.6404,101873600.0],["2020-03-11",4.4921,4.5292,4.3587,4.3735,98587100.0],["2020-03-12",3.9881,4.2179,3.8546,3.9658,89453100.0],["2020-03-13",4.3513,4.3735,3.7953,4.1734,125375300.0],["2020-03-16",3.736,3.8695,3.7064,3.7138,110310900.0],["2020-03-17",3.7657,3.8102,3.484,3.7138,104233500.0],["2020-03-18",3.5211,3.5878,3.0392,3.3358,125954700.0],["2020-03-19",3.2097,3.3951,3.0392,3.3135,126603800.0],["2020-03-20",3.3654,3.5211,3.1504,3.2097,129378600.0],["2020-03-23",3.1653,3.3506,2.9355,2.9725,134925000.0],["2020-03-24",3.3135,3.699,3.1578,3.6693,146192100.0],["2020-03-25",4.2772,4.3513,3.7953,3.9955,198999400.0],["2020-03-26",3.9733,4.1882,3.825,3.8917,138227600.0],["2020-03-27",3.7583,3.9288,3.6397,3.8472,106324000.0],["2020-03-30",3.7879,3.7953,3.6545,3.7286,97879700.0],["2020-03-31",3.7286,3.8472,3.5211,3.5804,231800800.0],["2020-04-01",3.4321,3.5359,3.232,3.2616,119174500.0],["2020-04-02",3.2542,3.3876,3.1504,3.232,90891700.0],["2020-04-03",3.2616,3.2764,3.0911,3.143,85659900.0],["2020-04-06",3.3654,3.4618,3.269,3.358,102205300.0],["2020-04-07",3.5952,3.7286,3.4321,3.4914,115150400.0],["2020-04-08",3.6026,3.7731,3.5581,3.7286,117022200.0],["2020-04-09",4.0844,4.2623,3.8843,3.9807,175681700.0],["2020-04-13",4.0251,4.0251,3.7212,3.825,99320000.0],["2020-04-14",3.9065,4.0326,3.825,3.9214,74877000.0],["2020-04-15",3.7509,3.8102,3.6693,3.7286,74727700.0],["2020-04-16",3.7509,3.7583,3.6248,3.6619,58951200.0],["2020-04-17",3.8324,3.9139,3.7286,3.7953,91989300.0],["2020-04-20",3.7138,3.7731,3.6397,3.6916,71079400.0],["2020-04-21",3.6248,3.6471,3.4988,3.5359,82400200.0],["2020-04-22",3.61,3.6248,3.5211,3.5359,62237200.0],["2020-04-23",3.5581,3.6916,3.5359,3.6248,61959800.0],["2020-04-24",3.6545,3.6767,3.5581,3.61,54320400.0],["2020-04-27",3.6397,3.8472,3.6174,3.8324,91082800.0],["2020-04-28",4.0696,4.1067,3.8695,3.9881,106222800.0],["2020-04-29",3.951,4.077,3.8621,3.8991,126393000.0],["2020-04-30",3.825,3.8843,3.7509,3.7731,93437900.0],["2020-05-01",3.7212,3.7435,3.6323,3.6471,82660100.0],["2020-05-04",3.6174,3.6842,3.5359,3.6026,84214700.0],["2020-05-05",3.699,3.7731,3.6619,3.6842,96301300.0],["2020-05-06",3.7435,3.7731,3.573,3.61,89390400.0],["2020-05-07",3.6323,3.6916,3.5952,3.61,67222900.0],["2020-05-08",3.6767,3.8917,3.6693,3.8843,101207100.0],["2020-05-11",3.8398,3.8472,3.7435,3.7953,75734000.0],["2020-05-12",3.8176,3.8695,3.6842,3.6916,70965200.0],["2020-05-13",3.7064,3.7138,3.4544,3.4988,100192300.0],["2020-05-14",3.4395,3.6471,3.3506,3.6248,108061100.0],["2020-05-15",3.5581,3.6619,3.5211,3.6323,80544700.0],["2020-05-18",3.7953,3.951,3.7953,3.9362,136157700.0],["2020-05-19",3.9065,4.04,3.8176,3.9288,94836300.0],["2020-05-20",3.9881,4.1067,3.9807,4.0696,87685400.0],["2020-05-21",4.04,4.2179,4.0326,4.1734,87098200.0],["2020-05-22",4.2105,4.2475,4.077,4.1882,76656500.0],["2020-05-26",4.3884,4.4403,4.3142,4.3291,86046300.0],["2020-05-27",4.4551,4.5144,4.3291,4.4699,110413900.0],["2020-05-28",4.4847,4.4996,4.3068,4.3365,76930200.0],["2020-05-29",4.2623,4.2994,4.1289,4.2327,92936300.0],["2020-06-01",4.2475,4.3587,4.203,4.3513,61879700.0],["2020-06-02",4.418,4.4477,4.3217,4.3735,80046000.0],["2020-06-03",4.4403,4.6478,4.3884,4.5885,98876600.0],["2020-06-04",4.5959,4.8776,4.5366,4.8702,115798600.0],["2020-06-05",5.3669,5.5596,5.2038,5.441,208648200.0],["2020-06-08",5.5818,5.7375,5.4632,5.5818,113169300.0],["2020-06-09",5.352,5.5151,5.226,5.3669,115749600.0],["2020-06-10",5.4336,5.441,5.0185,5.0481,147327100.0],["2020-06-11",4.4996,4.7887,4.4773,4.544,116184700.0],["2020-06-12",4.8628,4.9147,4.6701,4.7887,88778000.0],["2020-06-15",4.5811,4.8776,4.5292,4.8183,104742600.0],["2020-06-16",5.0926,5.0926,4.7738,4.8554,109535200.0],["2020-06-17",4.8628,4.8628,4.6775,4.6923,67831400.0],["2020-06-18",4.6404,4.7812,4.5885,4.6923,61301800.0],["2020-06-19",4.9221,4.9591,4.6182,4.6182,126127800.0],["2020-06-22",4.6478,4.6552,4.544,4.6552,71724300.0],["2020-06-23",4.6923,4.7294,4.5514,4.5589,86672800.0],["2020-06-24",4.4921,4.5366,4.3439,4.4106,75536300.0],["2020-06-25",4.3439,4.4847,4.2994,4.4699,73612700.0],["2020-06-26",4.4773,4.4996,4.3068,4.381,118435400.0],["2020-06-29",4.381,4.4996,4.3068,4.4551,58208400.0],["2020-06-30",4.4328,4.5218,4.3735,4.507,61909300.0],["2020-07-01",4.5218,4.5811,4.4106,4.4328,62454700.0],["2020-07-02",4.5218,4.5737,4.4477,4.4847,67270500.0],["2020-07-06",4.5514,4.5959,4.5292,4.5885,63921800.0],["2020-07-07",4.5514,4.5959,4.5144,4.5366,56652000.0],["2020-07-08",4.544,4.5811,4.4847,4.5144,60928600.0],["2020-07-09",4.5144,4.5218,4.3142,4.3291,82693000.0],["2020-07-10",4.2994,4.5218,4.2549,4.5218,73710700.0],["2020-07-13",4.5589,4.6107,4.4847,4.4921,80190700.0],["2020-07-14",4.5811,4.7368,4.507,4.7145,106131800.0],["2020-07-15",4.848,5.0259,4.8331,4.9962,101648700.0],["2020-07-16",4.9369,5.1148,4.9147,5.0852,93498500.0],["2020-07-17",5.1148,5.1222,4.9888,5.0407,80769000.0],["2020-07-20",5.0407,5.0778,4.8776,4.9369,71361700.0],["2020-07-21",4.974,5.0481,4.9221,4.9517,63285100.0],["2020-07-22",4.9221,5.1,4.8998,5.0703,75629600.0],["2020-07-23",5.0926,5.2334,5.0407,5.1741,88652600.0],["2020-07-24",5.1148,5.1964,5.0852,5.1,62292000.0],["2020-07-27",5.1296,5.1445,5.0185,5.1371,60370200.0],["2020-07-28",5.1148,5.226,5.1148,5.1964,56312500.0],["2020-07-29",5.226,5.2334,5.0629,5.1296,59437200.0],["2020-07-30",4.9962,5.0629,4.9443,4.9962,58991000.0],["2020-07-31",5.1074,5.1148,4.8331,4.8998,115301700.0],["2020-08-03",4.9295,4.9814,4.8405,4.9592,53845900.0],["2020-08-04",5.1222,5.1222,4.9888,5.0852,69377600.0],["2020-08-05",5.0852,5.2112,5.0852,5.1593,81728400.0],["2020-08-06",5.1371,5.1889,5.1074,5.1371,48668500.0],["2020-08-07",5.0926,5.1296,5.0333,5.0852,47480100.0],["2020-08-10",5.1222,5.2853,5.1222,5.2557,57229000.0],["2020-08-11",5.3446,5.4706,5.3298,5.3594,74016400.0],["2020-08-12",5.4336,5.4632,5.2334,5.2705,59161400.0],["2020-08-13",5.2112,5.3224,5.1889,5.2112,50066800.0],["2020-08-14",5.1667,5.2705,5.1371,5.2186,43517700.0],["2020-08-17",5.226,5.2334,5.0926,5.1741,64555200.0],["2020-08-18",5.1741,5.1964,5.1074,5.1074,40444200.0],["2020-08-19",5.1074,5.2038,5.0852,5.0926,44158100.0],["2020-08-20",5.0185,5.1074,4.9888,5.0703,41824500.0],["2020-08-21",5.0259,5.0778,4.9295,4.9369,39158900.0],["2020-08-24",4.9888,5.1889,4.9592,5.1741,64974700.0],["2020-08-25",5.1964,5.2631,5.0852,5.1445,49550000.0],["2020-08-26",5.1445,5.1667,5.0185,5.0555,48600100.0],["2020-08-27",5.0629,5.1741,5.0629,5.1222,45740900.0],["2020-08-28",5.1371,5.1519,5.0852,5.1445,39936900.0],["2020-08-31",5.1148,5.1371,5.0333,5.0555,50089500.0],["2020-09-01",5.0185,5.0926,4.9814,5.0629,48189900.0],["2020-09-02",5.0481,5.1667,5.0185,5.1519,59008900.0],["2020-09-03",5.1296,5.2557,5.011,5.0555,78130900.0],["2020-09-04",5.0852,5.1519,5.0036,5.1148,70017500.0],["2020-09-08",5.0629,5.315,5.0481,5.2112,84749300.0],["2020-09-09",5.2408,5.2631,5.1371,5.1667,56501400.0],["2020-09-10",5.1815,5.2186,5.0926,5.1222,69228600.0],["2020-09-11",5.1445,5.1889,5.0778,5.1889,55080600.0],["2020-09-14",5.1964,5.3224,5.1741,5.2779,58704300.0],["2020-09-15",5.3076,5.3224,5.1889,5.2186,65198500.0],["2020-09-16",5.226,5.2779,5.1815,5.2038,46245800.0],["2020-09-17",5.2186,5.441,5.1741,5.3965,84850100.0],["2020-09-18",5.4187,5.4855,5.352,5.3594,71929400.0],["2020-09-21",5.2557,5.2557,5.0481,5.0926,72850300.0],["2020-09-22",5.1074,5.1815,5.0185,5.0259,55865500.0],["2020-09-23",5.0481,5.1371,4.9147,4.9221,52588600.0],["2020-09-24",4.8924,5.011,4.7516,4.9369,59822900.0],["2020-09-25",4.8998,4.974,4.8183,4.8257,53761800.0],["2020-09-28",4.885,5.0185,4.8776,4.9592,47582600.0],["2020-09-29",4.9591,4.9666,4.848,4.8924,38987300.0],["2020-09-30",4.8998,5.0036,4.885,4.9369,55944600.0],["2020-10-01",4.974,5.0185,4.9147,5.0036,58340600.0],["2020-10-02",4.9073,5.1371,4.8924,5.1074,60798400.0],["2020-10-05",5.1519,5.226,5.1519,5.2038,42359400.0],["2020-10-06",5.2334,5.3743,5.1593,5.1741,78203800.0],["2020-10-07",5.2705,5.3743,5.2334,5.3594,50664100.0],["2020-10-08",5.4039,5.4484,5.3372,5.4484,54513300.0],["2020-10-09",5.4558,5.5151,5.3594,5.3743,50977900.0],["2020-10-12",5.4558,5.8339,5.4336,5.6856,97692900.0],["2020-10-13",5.7968,5.8413,5.656,5.7523,74562600.0],["2020-10-14",5.7301,5.7449,5.5966,5.6115,57752100.0],["2020-10-15",5.5003,5.6485,5.4632,5.6485,49336200.0],["2020-10-16",5.7153,5.7449,5.6411,5.6856,47509400.0],["2020-10-19",5.693,5.7227,5.6115,5.6263,38960700.0],["2020-10-20",5.6485,5.819,5.6189,5.7375,63447000.0],["2020-10-21",5.7597,5.8413,5.7301,5.819,51981100.0],["2020-10-22",5.8783,6.0933,5.8487,6.0859,74008500.0],["2020-10-23",6.1526,6.1897,5.9969,6.0488,62249000.0],["2020-10-26",5.9599,5.9821,5.8857,5.9525,62131000.0],["2020-10-27",5.9376,5.9969,5.8561,5.8709,64154500.0],["2020-10-28",5.693,5.8413,5.656,5.7078,82938300.0],["2020-10-29",6.0562,6.1081,5.819,5.8561,118999900.0],["2020-10-30",5.819,5.8635,5.6411,5.7301,79345600.0],["2020-11-02",5.8042,5.8264,5.693,5.7153,59962900.0],["2020-11-03",5.7523,5.8783,5.7301,5.8413,65108800.0],["2020-11-04",5.8264,5.8339,5.656,5.6634,67326800.0],["2020-11-05",5.7523,5.9228,5.7153,5.9228,61442600.0],["2020-11-06",5.9376,5.9451,5.7449,5.7746,50912100.0],["2020-11-09",6.0118,6.2119,5.9895,6.0785,110511300.0],["2020-11-10",6.1007,6.3676,6.0637,6.2119,87468400.0],["2020-11-11",6.375,6.375,6.1452,6.1748,75644400.0],["2020-11-12",6.123,6.1452,6.0044,6.0859,81064900.0],["2020-11-13",6.1007,6.3528,6.1007,6.3305,79475100.0],["2020-11-16",6.4788,6.5603,6.3824,6.5232,84853900.0],["2020-11-17",6.4195,6.5603,6.3972,6.4862,46754500.0],["2020-11-18",6.5381,6.7086,6.5084,6.5381,77759300.0],["2020-11-19",6.5825,6.5825,6.4788,6.5381,56672700.0],["2020-11-20",6.5307,6.5381,6.4343,6.4788,57024300.0],["2020-11-23",6.5381,6.6567,6.5084,6.5677,71537100.0],["2020-11-24",6.7827,7.0421,6.7753,7.0051,99520500.0],["2020-11-25",6.8198,6.8568,6.6715,6.7308,95217800.0],["2020-11-27",6.7605,6.7753,6.6937,6.7382,27853900.0],["2020-11-30",6.842,6.842,6.6567,6.7308,77970100.0],["2020-12-01",6.7901,6.968,6.7901,6.8494,68863000.0],["2020-12-02",6.7901,6.8494,6.7308,6.8198,48345000.0],["2020-12-03",6.8642,6.9087,6.7827,6.8272,50302100.0],["2020-12-04",6.8642,6.9977,6.8494,6.9235,48775500.0],["2020-12-07",6.9013,6.9161,6.7827,6.8346,58305200.0],["2020-12-08",6.8123,6.9161,6.7975,6.8568,56296700.0],["2020-12-09",6.9013,7.0347,6.8865,7.0051,60780300.0],["2020-12-10",6.9013,6.9087,6.7456,6.7605,83372800.0],["2020-12-11",6.8123,6.8123,6.6789,6.6863,73438200.0],["2020-12-14",6.7679,6.8049,6.5825,6.6048,76826000.0],["2020-12-15",6.6937,6.7827,6.627,6.7827,69606100.0],["2020-12-16",6.7975,6.8049,6.6493,6.7012,55274500.0],["2020-12-17",6.7382,6.7679,6.6715,6.7308,49301600.0],["2020-12-18",6.7382,6.7382,6.6048,6.6344,78764600.0],["2020-12-21",6.5751,6.6789,6.5158,6.6196,63908100.0],["2020-12-22",6.6567,6.6641,6.4862,6.5158,59031200.0],["2020-12-23",6.5381,6.6937,6.5232,6.6641,54086700.0],["2020-12-24",6.6789,6.6863,6.5232,6.5677,27927000.0],["2020-12-28",6.6122,6.6567,6.5677,6.59,38068400.0],["2020-12-29",6.6196,6.6196,6.5084,6.5381,37537900.0],["2020-12-30",6.5455,6.6122,6.5307,6.5677,38461900.0],["2020-12-31",6.5529,6.5677,6.5084,6.5158,40176500.0],["2021-01-04",6.5307,6.5529,6.249,6.3157,85043100.0],["2021-01-05",6.2786,6.4639,6.2712,6.4121,70127800.0],["2021-01-06",6.5158,6.627,6.4343,6.5529,72590200.0],["2021-01-07",6.627,6.7308,6.5825,6.716,77117100.0],["2021-01-08",6.7456,6.7753,6.59,6.6715,59162200.0],["2021-01-11",6.5751,6.9087,6.5381,6.8939,95968300.0],["2021-01-12",6.8939,7.2794,6.8865,7.2497,124808500.0],["2021-01-13",7.3461,7.3535,7.1459,7.2497,89549300.0],["2021-01-14",7.2719,7.561,7.2571,7.5388,112695300.0],["2021-01-15",7.4424,7.4498,7.2793,7.2868,99985000.0],["2021-01-19",7.4573,7.5684,7.3905,7.4276,78732800.0],["2021-01-20",7.5833,8.0577,7.5536,8.0503,125033200.0],["2021-01-21",8.3616,9.0065,8.243,8.5469,282394100.0],["2021-01-22",8.6433,8.6655,8.4061,8.5395,130866600.0],["2021-01-25",8.5173,8.5395,8.0651,8.369,118954500.0],["2021-01-26",8.3839,8.5469,8.243,8.2949,66267500.0],["2021-01-27",8.1689,8.2801,7.9317,7.9984,82863000.0],["2021-01-28",8.0355,8.1911,7.9391,7.9465,77388700.0],["2021-01-29",7.8501,8.0355,7.7464,7.8057,73925800.0],["2021-02-01",7.8946,8.4802,7.6796,8.028,157114400.0],["2021-02-02",8.2578,8.3023,7.9391,8.0503,80440700.0],["2021-02-03",8.0948,8.4209,8.0355,8.3023,82968600.0],["2021-02-04",8.4506,8.6136,8.2801,8.4283,106845000.0],["2021-02-05",8.7471,8.8212,8.3764,8.5321,113402100.0],["2021-02-08",8.5395,8.584,8.3839,8.5692,75756700.0],["2021-02-09",8.5543,8.925,8.5173,8.8434,102250800.0],["2021-02-10",8.8953,8.9102,8.5469,8.7174,76282500.0],["2021-02-11",8.6433,8.7026,8.3839,8.4876,55762900.0],["2021-02-12",8.4654,8.6136,8.4283,8.4876,44401200.0],["2021-02-16",8.5247,8.673,8.4357,8.5543,48392100.0],["2021-02-17",8.6062,8.6062,8.4283,8.5099,49554000.0],["2021-02-18",8.4283,8.5099,8.3764,8.4728,37777100.0],["2021-02-19",8.5395,8.5914,8.495,8.584,48615600.0],["2021-02-22",8.5395,8.8509,8.5247,8.673,62183000.0],["2021-02-23",8.5914,8.6359,8.2504,8.6136,72904500.0],["2021-02-24",8.6507,9.1918,8.6285,9.0955,95152800.0],["2021-02-25",9.0584,9.1918,8.6878,8.7174,75249400.0],["2021-02-26",8.8138,8.8805,8.5543,8.673,69614500.0],["2021-03-01",8.799,8.9546,8.7323,8.8805,43172800.0],["2021-03-02",8.925,9.4884,8.8509,9.303,104789000.0],["2021-03-03",9.3475,9.3475,8.9991,9.0214,80169700.0],["2021-03-04",9.0732,9.2363,8.6211,8.8434,88339600.0],["2021-03-05",8.9398,9.1103,8.6507,9.0955,79345700.0],["2021-03-08",9.1844,9.5477,9.1177,9.3772,86129700.0],["2021-03-09",9.4587,9.4587,9.177,9.3179,61568700.0],["2021-03-10",9.4291,9.6218,9.3549,9.5699,62111200.0],["2021-03-11",9.5921,9.6811,9.4513,9.4958,56536500.0],["2021-03-12",9.4735,9.9554,9.4661,9.9109,87160100.0],["2021-03-15",9.9257,10.0962,9.6737,9.7849,64476000.0],["2021-03-16",9.6811,9.7478,9.2141,9.2586,125425300.0],["2021-03-17",9.1474,9.4142,9.0584,9.4068,109324400.0],["2021-03-18",9.4142,9.644,9.2215,9.2586,76733300.0],["2021-03-19",9.5254,9.5995,9.303,9.5106,90885200.0],["2021-03-22",9.5254,9.5847,9.2734,9.5254,81362100.0],["2021-03-23",9.3179,9.3994,8.9843,9.051,73020200.0],["2021-03-24",9.1622,9.2882,8.9843,8.9991,54534400.0],["2021-03-25",8.8509,9.1548,8.6878,9.1325,54201800.0],["2021-03-26",9.2141,9.2586,8.9398,9.1177,49239800.0],["2021-03-29",9.0436,9.1622,8.9472,9.0065,44747900.0],["2021-03-30",9.0139,9.2511,8.9769,9.2363,49762300.0],["2021-03-31",9.2363,9.2956,9.051,9.0807,60456900.0],["2021-04-01",9.1029,9.1103,8.9102,9.0214,61907500.0],["2021-04-05",9.1844,9.4735,9.14,9.4142,82332700.0],["2021-04-06",9.4142,9.6292,9.3698,9.5773,67499400.0],["2021-04-07",9.5402,9.5847,9.3846,9.4365,42264000.0],["2021-04-08",9.392,9.4587,9.2141,9.2734,52622000.0],["2021-04-09",9.2586,9.3549,9.1844,9.2734,40555400.0],["2021-04-12",9.266,9.303,9.1325,9.177,40422800.0],["2021-04-13",9.1844,9.2289,8.9695,9.0436,51556000.0],["2021-04-14",9.0436,9.2586,9.0436,9.0732,49877500.0],["2021-04-15",9.1177,9.1325,8.9917,9.0732,38209300.0],["2021-04-16",9.1325,9.1622,9.0362,9.0658,33132900.0],["2021-04-19",9.0584,9.0807,8.9102,8.9769,39063500.0],["2021-04-20",8.9398,8.9398,8.4135,8.4876,83170800.0],["2021-04-21",8.4209,8.7026,8.2875,8.6952,49641100.0],["2021-04-22",8.9398,9.0065,8.7693,8.8509,73064400.0],["2021-04-23",8.8731,9.0732,8.799,9.0584,51833300.0],["2021-04-26",9.1029,9.2215,9.0658,9.0955,40863800.0],["2021-04-27",9.1103,9.266,9.0955,9.2586,42037800.0],["2021-04-28",9.3401,9.3401,9.1844,9.2141,68023400.0],["2021-04-29",8.8286,8.8286,8.2578,8.3468,230430600.0],["2021-04-30",8.4209,8.5543,8.3987,8.5543,90786500.0],["2021-05-03",8.5692,8.6581,8.4728,8.6211,61987300.0],["2021-05-04",8.5469,8.5618,8.3246,8.458,71007700.0],["2021-05-05",8.5247,8.6285,8.4506,8.6062,64495500.0],["2021-05-06",8.5618,8.7174,8.5099,8.7026,50032800.0],["2021-05-07",8.6359,8.7693,8.5395,8.7619,41525800.0],["2021-05-10",8.7323,8.8434,8.673,8.6804,51703500.0],["2021-05-11",8.4876,8.7174,8.4654,8.584,56882600.0],["2021-05-12",8.5543,8.6581,8.3616,8.3987,55663100.0],["2021-05-13",8.4209,8.6581,8.4135,8.5618,56598500.0],["2021-05-14",8.6359,8.799,8.6137,8.7767,48619200.0],["2021-05-17",8.7619,9.0288,8.7397,9.0065,52201700.0],["2021-05-18",9.1103,9.2882,8.9917,8.9991,72472900.0],["2021-05-19",8.9176,9.051,8.7841,8.9769,70220800.0],["2021-05-20",9.2808,9.4068,9.1177,9.2586,106243900.0],["2021-05-21",9.4142,9.985,9.3179,9.8812,200958600.0],["2021-05-24",9.9183,9.9183,9.5773,9.6811,111374300.0],["2021-05-25",9.733,9.9554,9.4884,9.4958,113383400.0],["2021-05-26",9.7552,10.3408,9.7107,10.3038,227538700.0],["2021-05-27",10.6596,11.1562,10.4668,11.0302,278939100.0],["2021-05-28",11.1266,11.1562,10.6818,10.7708,152105300.0],["2021-06-01",10.9116,11.0006,10.7189,10.9783,89071000.0],["2021-06-02",11.045,11.134,10.882,11.0525,77517200.0],["2021-06-03",11.2304,11.9049,11.1118,11.853,179671400.0],["2021-06-04",12.1051,12.194,11.7122,11.8382,151788000.0],["2021-06-07",11.8679,12.0087,11.601,11.7715,90915300.0],["2021-06-08",11.6825,11.7122,11.3638,11.5862,93891100.0],["2021-06-09",11.5639,11.5788,11.4083,11.475,60079100.0],["2021-06-10",11.5565,11.6974,11.1785,11.2007,78147500.0],["2021-06-11",11.3416,11.4379,11.2452,11.3267,50613500.0],["2021-06-14",11.2897,11.3416,10.9857,11.0228,82666000.0],["2021-06-15",11.0525,11.2378,10.9413,11.1192,62612700.0],["2021-06-16",11.1933,11.3341,11.0302,11.134,69112900.0],["2021-06-17",11.3416,11.4157,10.8078,10.9487,126653100.0],["2021-06-18",10.7782,10.9487,10.7041,10.7634,76319700.0],["2021-06-21",10.8449,11.045,10.7856,10.9561,63385000.0],["2021-06-22",11.134,11.2007,10.9857,11.0525,65545900.0],["2021-06-23",11.2229,11.512,11.1414,11.4305,94985700.0],["2021-06-24",11.5195,11.5269,11.2304,11.3119,79859800.0],["2021-06-25",11.2971,11.5046,11.2526,11.26,111760500.0],["2021-06-28",11.2674,11.2748,10.9932,11.0895,79477400.0],["2021-06-29",11.1562,11.2674,11.0302,11.1266,68208200.0],["2021-06-30",11.0821,11.2007,10.9783,11.0154,72213500.0],["2021-07-01",11.0525,11.0969,11.0006,11.0525,51112200.0],["2021-07-02",11.0895,11.1488,10.9932,11.0673,43652000.0],["2021-07-06",11.0228,11.0302,10.667,10.7485,73990600.0],["2021-07-07",10.6818,10.7189,10.3927,10.5484,72992500.0],["2021-07-08",10.3482,10.5484,10.1852,10.4224,62706800.0],["2021-07-09",10.7115,10.8078,10.578,10.7337,65981200.0],["2021-07-12",10.6448,10.9264,10.5558,10.8301,49205200.0],["2021-07-13",10.7485,10.8449,10.6003,10.6892,45360600.0],["2021-07-14",10.6966,10.8449,10.5261,10.5632,39056200.0],["2021-07-15",10.4891,10.6003,10.3334,10.3853,44952300.0],["2021-07-16",10.4668,10.4817,10.0666,10.0888,48065200.0],["2021-07-19",9.8219,9.8738,9.4809,9.8442,99949200.0],["2021-07-20",9.9109,10.3482,9.8442,10.3112,70731800.0],["2021-07-21",10.415,10.6299,10.4001,10.5187,53817500.0],["2021-07-22",10.4372,10.4817,10.2148,10.3112,40440100.0],["2021-07-23",10.3557,10.4075,10.1777,10.2445,37927900.0],["2021-07-26",10.3038,10.4372,10.2815,10.4001,43838000.0],["2021-07-27",10.326,10.3482,10.1184,10.2222,41963200.0],["2021-07-28",10.2741,10.3705,10.0591,10.2741,70653500.0],["2021-07-29",10.7559,10.9635,10.6003,10.667,111154800.0],["2021-07-30",10.5484,10.6003,10.2815,10.3408,74955700.0],["2021-08-02",10.3927,10.6225,10.2889,10.3112,64673700.0],["2021-08-03",10.3557,10.4372,10.111,10.3927,53257700.0],["2021-08-04",10.2667,10.326,9.859,9.8738,81502700.0],["2021-08-05",10.0369,10.2445,9.9702,10.1629,60524400.0],["2021-08-06",10.2445,10.3112,10.1777,10.2296,44450600.0],["2021-08-09",10.1703,10.2445,10.0443,10.1926,38760400.0],["2021-08-10",10.2074,10.3112,10.1259,10.2445,32120800.0],["2021-08-11",10.2741,10.3408,10.1333,10.326,42795600.0],["2021-08-12",10.3186,10.415,10.2222,10.3038,38547900.0],["2021-08-13",10.2889,10.3408,10.0369,10.074,45118500.0],["2021-08-16",10.0073,10.0517,9.8738,9.9776,38664300.0],["2021-08-17",9.8738,9.8812,9.4958,9.6292,74625300.0],["2021-08-18",9.5996,9.7923,9.5625,9.6366,50966700.0],["2021-08-19",9.4884,9.5773,9.3179,9.392,69038800.0],["2021-08-20",9.3475,9.392,9.177,9.3179,53615600.0],["2021-08-23",9.4216,9.5254,9.2437,9.4365,64573600.0],["2021-08-24",9.4958,9.7404,9.4587,9.6959,53672500.0],["2021-08-25",9.7256,9.8442,9.6514,9.7626,51195500.0],["2021-08-26",9.7182,9.733,9.4958,9.5625,57559800.0],["2021-08-27",9.5551,9.9109,9.5402,9.8664,57587300.0],["2021-08-30",9.8961,9.9109,9.6589,9.6737,42720100.0],["2021-08-31",9.6514,9.7404,9.5847,9.6589,42212700.0],["2021-09-01",9.6589,9.7997,9.5625,9.7182,58875700.0],["2021-09-02",9.7033,9.7923,9.6144,9.644,49053200.0],["2021-09-03",9.6292,9.6737,9.5402,9.5551,41616700.0],["2021-09-07",9.5106,9.6663,9.4958,9.5996,64008900.0],["2021-09-08",9.6144,9.7997,9.5699,9.6589,57980900.0],["2021-09-09",9.5995,9.5995,9.4291,9.4587,68806400.0],["2021-09-10",9.518,9.5847,9.3846,9.3994,48792500.0],["2021-09-13",9.4587,9.6292,9.3549,9.6292,62270800.0],["2021-09-14",9.5847,9.6811,9.4809,9.5328,47640800.0],["2021-09-15",9.5551,9.8219,9.4958,9.7997,60282100.0],["2021-09-16",9.77,10.0295,9.7107,9.9331,76426100.0],["2021-09-17",9.9405,10.1555,9.9257,10.0443,76182400.0],["2021-09-20",9.6885,9.7775,9.3623,9.5032,126152200.0],["2021-09-21",9.5551,9.6144,9.3846,9.4661,60473100.0],["2021-09-22",9.5773,9.9257,9.5699,9.8071,75784000.0],["2021-09-23",9.8961,10.1852,9.8738,10.1629,68708100.0],["2021-09-24",10.1259,10.3334,10.111,10.2148,57440200.0],["2021-09-27",10.2964,10.5929,10.2889,10.4965,68769700.0],["2021-09-28",10.8449,10.919,10.5484,10.6077,107090900.0],["2021-09-29",10.7189,10.7485,10.5039,10.6003,56805500.0],["2021-09-30",10.5706,10.6151,10.4446,10.4965,78820500.0],["2021-10-01",10.5706,10.6522,10.3853,10.4965,51880900.0],["2021-10-04",10.578,10.9635,10.541,10.6373,78332500.0],["2021-10-05",10.7041,10.7041,10.4594,10.5929,55915800.0],["2021-10-06",10.4817,10.6299,10.2964,10.4668,61020300.0],["2021-10-07",10.6299,11.0821,10.6077,11.0376,96557500.0],["2021-10-08",11.0599,11.4824,11.008,11.2081,99468900.0],["2021-10-11",11.2674,11.386,11.0969,11.1859,45302300.0],["2021-10-12",11.2007,11.6232,11.1266,11.5936,89134000.0],["2021-10-13",11.5565,11.6306,11.3193,11.4972,63363500.0],["2021-10-14",11.5788,11.5788,11.3934,11.4527,50875100.0],["2021-10-15",11.5195,11.8827,11.5195,11.6381,77211800.0],["2021-10-18",11.5417,11.601,11.4824,11.5343,48643800.0],["2021-10-19",11.5639,11.6307,11.3934,11.4305,44668300.0],["2021-10-20",11.4379,11.9791,11.3934,11.8901,105213700.0],["2021-10-21",11.9791,12.3793,11.9568,12.2681,95855000.0],["2021-10-22",12.1718,12.2607,12.0309,12.068,60646800.0],["2021-10-25",12.157,12.2311,11.7196,11.8604,67808000.0],["2021-10-26",11.9272,12.0235,11.6381,11.816,64882300.0],["2021-10-27",11.7048,11.8011,11.4898,11.4972,96094300.0],["2021-10-28",12.4979,13.0317,12.3868,12.4979,215237600.0],["2021-10-29",12.4979,12.8686,12.2681,12.661,100560700.0],["2021-11-01",12.9724,13.3208,12.6536,13.3059,125246500.0],["2021-11-02",13.4542,13.4838,13.1429,13.3504,115146200.0],["2021-11-03",13.2837,13.9583,13.2541,13.81,104755500.0],["2021-11-04",14.025,14.4549,13.8767,14.3956,157505500.0],["2021-11-05",14.6106,14.618,14.0769,14.2993,122232200.0],["2021-11-08",14.3808,15.1369,14.2622,14.9368,153490400.0],["2021-11-09",15.2036,15.2036,14.3882,14.9145,164928500.0],["2021-11-10",14.7366,15.174,14.1288,14.3511,229109600.0],["2021-11-11",14.5587,14.707,14.277,14.492,96436500.0],["2021-11-12",14.366,14.5439,14.2399,14.4549,77837900.0],["2021-11-15",14.4253,14.7885,14.1881,14.7218,84838600.0],["2021-11-16",14.7514,14.87,14.4772,14.6699,66557200.0],["2021-11-17",14.6328,14.833,14.4104,14.7959,80855200.0],["2021-11-18",15.0194,15.0939,14.4234,14.5724,111368800.0],["2021-11-19",14.632,14.6544,14.334,14.4458,64610400.0],["2021-11-22",14.4458,15.4888,14.3862,15.2578,137861700.0],["2021-11-23",15.2206,15.2951,14.8779,15.0492,90984500.0],["2021-11-24",14.8779,15.1535,14.7363,15.0865,77324300.0],["2021-11-26",14.6469,14.781,14.5054,14.714,49434000.0],["2021-11-29",14.9524,15.0418,14.5203,14.6544,68778700.0],["2021-11-30",14.6171,14.863,14.1776,14.2968,103238400.0],["2021-12-01",14.6246,15.2504,14.5501,14.5873,125295600.0],["2021-12-02",14.5277,14.9822,14.3638,14.8034,94142300.0],["2021-12-03",15.1759,15.1982,14.1031,14.2595,120275200.0],["2021-12-06",14.3266,14.5203,13.8646,14.3191,88147400.0],["2021-12-07",14.6395,14.9449,14.5426,14.8704,75885600.0],["2021-12-08",15.0343,15.0418,14.714,14.7587,63246800.0],["2021-12-09",14.7214,14.8481,14.5575,14.5799,63357600.0],["2021-12-10",14.7289,16.0103,14.7214,15.9805,169657200.0],["2021-12-13",15.824,15.8687,14.9971,15.2206,126632300.0],["2021-12-14",14.7512,15.0343,14.4383,14.9375,124559700.0],["2021-12-15",14.8928,15.1461,14.565,15.0418,79679700.0],["2021-12-16",15.3249,15.7197,15.0939,15.161,107020900.0],["2021-12-17",14.9226,15.079,14.6022,14.7289,98710700.0],["2021-12-20",14.4979,14.6171,14.1925,14.4681,74565600.0],["2021-12-21",14.714,14.7438,14.4011,14.6097,58930900.0],["2021-12-22",14.632,15.1535,14.632,15.0045,75806400.0],["2021-12-23",14.9598,15.2057,14.9002,15.0865,50610500.0],["2021-12-27",15.0939,15.5633,14.9747,15.4962,59651800.0],["2021-12-28",15.3919,15.6899,15.3398,15.4664,53020500.0],["2021-12-29",15.4292,15.4739,15.2355,15.3174,37883000.0],["2021-12-30",15.3398,15.6154,15.2504,15.2504,51470100.0],["2021-12-31",15.2429,15.6527,15.2429,15.4739,51899600.0],["2022-01-03",15.8464,16.3008,15.6899,16.2189,110449000.0],["2022-01-04",16.7776,18.2975,16.7031,18.1112,311645200.0],["2022-01-05",17.925,18.588,17.4854,17.6269,253540000.0],["2022-01-06",17.9473,18.3422,17.4034,18.223,155058800.0],["2022-01-07",18.3794,18.5582,17.9101,18.2081,127017500.0],["2022-01-10",17.9547,18.2081,17.396,17.7685,122800700.0],["2022-01-11",17.7163,18.141,17.3438,18.141,106011600.0],["2022-01-12",18.3347,18.5061,17.8877,18.2304,104050000.0],["2022-01-13",18.3571,19.2734,18.1559,18.6402,185780500.0],["2022-01-14",18.2304,18.8339,18.1038,18.7668,146012200.0],["2022-01-18",18.5284,18.7221,18.1038,18.1634,110518100.0],["2022-01-19",18.3645,18.5657,16.6957,16.7255,153198200.0],["2022-01-20",16.3008,17.0458,16.0699,16.1295,152014100.0],["2022-01-21",15.8017,16.0177,15.3025,15.3845,145532900.0],["2022-01-24",14.8481,15.2504,14.0062,15.1908,186674000.0],["2022-01-25",14.9002,15.1312,14.5724,14.8853,116775800.0],["2022-01-26",15.6527,15.675,14.5799,14.8332,135786400.0],["2022-01-27",15.1312,15.3845,14.4607,14.565,105674400.0],["2022-01-28",14.4676,14.6398,14.1681,14.6324,87677100.0],["2022-01-31",14.6623,15.2239,14.505,15.2015,91361900.0],["2022-02-01",15.4336,15.6133,14.9169,15.4711,117651800.0],["2022-02-02",15.5834,15.7631,15.1116,15.4486,95377600.0],["2022-02-03",15.1041,15.4411,14.8795,14.8944,103016000.0],["2022-02-04",13.8685,13.921,13.1197,13.4492,211100500.0],["2022-02-07",13.2769,13.569,13.2545,13.3968,84610000.0],["2022-02-08",13.1646,13.4117,12.7453,13.2695,142694300.0],["2022-02-09",13.6813,13.8011,13.5016,13.7412,87118600.0],["2022-02-10",13.4567,13.9509,13.4192,13.539,76195300.0],["2022-02-11",13.554,13.7487,13.0448,13.1422,94534100.0],["2022-02-14",13.1122,13.2769,12.9475,13.0748,78625000.0],["2022-02-15",13.3294,13.5765,13.2695,13.539,65883300.0],["2022-02-16",13.3968,13.6364,13.2844,13.4866,57442100.0],["2022-02-17",13.3743,13.4342,13.1047,13.1347,55368600.0],["2022-02-18",13.1796,13.8386,13.1571,13.5091,106404200.0],["2022-02-22",13.232,13.2994,12.7827,12.9475,98550700.0],["2022-02-23",13.1047,13.2769,12.6404,12.6929,79855400.0],["2022-02-24",11.974,12.8726,11.9515,12.8426,110443900.0],["2022-02-25",12.9175,13.4043,12.8202,13.3518,78888000.0],["2022-02-28",12.9849,13.2395,12.8876,13.1496,82367800.0],["2022-03-01",13.0373,13.0373,12.3184,12.5056,94819500.0],["2022-03-02",13.1047,13.6663,12.9549,13.554,138638200.0],["2022-03-03",13.6663,13.6663,13.0598,13.1796,95395500.0],["2022-03-04",12.9924,13.0223,12.4607,12.618,91304000.0],["2022-03-07",12.6105,12.6554,11.959,11.959,87999200.0],["2022-03-08",12.0264,12.5206,11.8092,12.0039,101020300.0],["2022-03-09",12.4682,12.603,12.1911,12.2585,62846700.0],["2022-03-10",12.0638,12.2885,11.8017,12.2286,72992600.0],["2022-03-11",12.281,12.3409,11.9889,12.0114,54985900.0],["2022-03-14",12.0489,12.1537,11.6145,11.7868,66341700.0],["2022-03-15",11.8092,12.0863,11.6295,12.0264,65263700.0],["2022-03-16",12.3334,12.4532,12.0264,12.4158,82677600.0],["2022-03-17",12.1537,12.4158,12.1013,12.4158,58500200.0],["2022-03-18",12.296,12.6554,12.1911,12.6255,89144000.0],["2022-03-21",12.6329,12.8127,12.2286,12.3409,72583600.0],["2022-03-22",12.5206,12.9624,12.5056,12.7977,77647100.0],["2022-03-23",12.5955,12.7677,12.4083,12.4907,63296800.0],["2022-03-24",12.5356,12.7153,12.4607,12.603,56314200.0],["2022-03-25",12.5356,12.5656,12.2361,12.3334,62023100.0],["2022-03-28",12.3933,12.4907,12.1911,12.4832,54634400.0],["2022-03-29",12.7378,13.3294,12.7378,13.2919,90676900.0],["2022-03-30",13.1197,13.2245,12.8801,12.9325,57853400.0],["2022-03-31",12.8801,12.9924,12.3559,12.6629,52529400.0],["2022-04-01",12.7378,12.8426,12.2361,12.4682,64695700.0],["2022-04-04",12.4757,12.5281,12.251,12.4757,51146500.0],["2022-04-05",12.3259,12.4457,11.8392,11.8467,91708000.0],["2022-04-06",11.6819,11.8317,11.3674,11.5247,102881600.0],["2022-04-07",11.285,11.3899,10.9031,11.2027,101229100.0],["2022-04-08",11.1877,11.5621,11.0903,11.2701,75085800.0],["2022-04-11",11.1502,11.8092,11.1502,11.4423,66117100.0],["2022-04-12",11.607,11.7718,11.4423,11.5022,49138700.0],["2022-04-13",11.4648,11.6445,11.3974,11.6145,51871800.0],["2022-04-14",11.607,11.8017,11.5771,11.5921,39312900.0],["2022-04-18",11.5097,11.8242,11.5097,11.7343,40205800.0],["2022-04-19",11.7868,12.1537,11.7868,12.0938,55398300.0],["2022-04-20",12.1537,12.3933,11.9889,12.0189,47351500.0],["2022-04-21",12.3409,12.4083,11.6894,11.7568,49898500.0],["2022-04-22",11.6445,11.7119,11.2326,11.33,56193700.0],["2022-04-25",11.2395,11.4581,11.0209,11.4506,58361400.0],["2022-04-26",11.3827,11.4129,11.0586,11.0887,60345300.0],["2022-04-27",11.149,11.3827,11.0058,11.1943,65847900.0],["2022-04-28",11.2395,11.2998,10.4781,11.0209,131556500.0],["2022-04-29",10.9983,11.2847,10.6289,10.6741,83184900.0],["2022-05-02",10.5686,10.7721,10.4178,10.7571,64734000.0],["2022-05-03",10.7872,11.1189,10.7043,10.9757,55734200.0],["2022-05-04",10.938,11.3073,10.7495,11.2923,59774900.0],["2022-05-05",11.1717,11.1717,10.8098,10.9531,57889200.0],["2022-05-06",10.9003,11.0058,10.5535,10.7118,66622200.0],["2022-05-09",10.4405,10.6817,10.0334,10.0786,71242000.0],["2022-05-10",10.4028,10.4329,9.8148,10.0635,75506700.0],["2022-05-11",9.9505,10.2671,9.6414,9.6716,71644900.0],["2022-05-12",9.2042,9.6489,9.159,9.3776,113203900.0],["2022-05-13",9.7092,10.2746,9.7017,10.1766,78944200.0],["2022-05-16",10.1691,10.1917,9.7846,9.8374,65055400.0],["2022-05-17",10.056,10.1992,9.9203,10.1992,50891400.0],["2022-05-18",9.9882,10.0711,9.5811,9.6339,68362500.0],["2022-05-19",9.5283,9.8902,9.5208,9.6866,58459600.0],["2022-05-20",9.8374,9.8902,9.0986,9.4228,78183400.0],["2022-05-23",9.5283,9.762,9.4228,9.6716,51929600.0],["2022-05-24",9.4982,9.5585,9.2494,9.3625,51082800.0],["2022-05-25",9.2946,9.6565,9.2871,9.5811,41193100.0],["2022-05-26",9.6489,9.9505,9.6414,9.8902,45709200.0],["2022-05-27",9.9957,10.2746,9.9806,10.2746,54195700.0],["2022-05-31",10.3123,10.4178,10.0635,10.3123,79689900.0],["2022-06-01",10.4631,10.5309,10.1012,10.2143,50726200.0],["2022-06-02",10.2821,10.5234,10.252,10.4706,42979700.0],["2022-06-03",10.2746,10.3877,10.0711,10.1766,43625200.0],["2022-06-06",10.3575,10.3575,10.0862,10.1465,37711100.0],["2022-06-07",9.9957,10.3801,9.9429,10.3575,38940300.0],["2022-06-08",10.2746,10.4405,10.1314,10.1992,39441900.0],["2022-06-09",10.1842,10.2445,10.0108,10.0108,30468000.0],["2022-06-10",9.7997,9.958,9.5208,9.6112,55644400.0],["2022-06-13",9.272,9.3323,8.8499,8.9027,80676300.0],["2022-06-14",9.0383,9.3625,8.978,9.1966,82369300.0],["2022-06-15",9.2117,9.3625,9.0459,9.2494,70393200.0],["2022-06-16",8.8951,8.978,8.3825,8.4805,80380100.0],["2022-06-17",8.473,8.6237,8.2167,8.4654,80248800.0],["2022-06-21",8.7067,8.7896,8.5559,8.6388,66283400.0],["2022-06-22",8.4881,8.8047,8.4504,8.6539,46098900.0],["2022-06-23",8.669,8.7293,8.4805,8.7142,53655000.0],["2022-06-24",8.782,9.1363,8.7217,9.0534,55457600.0],["2022-06-27",9.1363,9.1816,8.9705,9.076,44009900.0],["2022-06-28",9.1514,9.3776,8.8951,8.9027,45866900.0],["2022-06-29",8.8499,8.865,8.5785,8.684,39474200.0],["2022-06-30",8.473,8.5634,8.2393,8.3901,59238200.0],["2022-07-01",8.3674,8.669,8.2845,8.5333,54356000.0],["2022-07-05",8.3297,8.4504,7.9981,8.4428,87269800.0],["2022-07-06",8.4051,8.4956,8.1714,8.3373,71282900.0],["2022-07-07",8.5408,8.8348,8.5408,8.782,63000400.0],["2022-07-08",8.782,8.88,8.6539,8.7594,55235600.0],["2022-07-11",8.6991,8.7896,8.4956,8.5107,48833600.0],["2022-07-12",8.5107,8.8348,8.4956,8.7142,58414500.0],["2022-07-13",8.5257,8.7293,8.4202,8.6765,48274300.0],["2022-07-14",8.4579,8.5936,8.3976,8.586,48176300.0],["2022-07-15",8.7293,8.9705,8.6614,8.9554,49306900.0],["2022-07-18",9.159,9.2343,8.9705,9.0157,45873400.0],["2022-07-19",9.2117,9.566,9.2042,9.4906,62650800.0],["2022-07-20",9.4982,9.664,9.4303,9.5962,51932200.0],["2022-07-21",9.7092,9.7997,9.5208,9.7997,66949200.0],["2022-07-22",9.8751,9.9052,9.5886,9.664,46724700.0],["2022-07-25",9.6866,9.7922,9.4982,9.6791,36830500.0],["2022-07-26",9.5585,9.6188,9.3926,9.4529,49272300.0],["2022-07-27",9.6112,9.9429,9.5208,9.9429,64572300.0],["2022-07-28",10.5083,10.6214,10.0862,10.5535,144096500.0],["2022-07-29",10.6364,11.149,10.5611,11.0737,94551600.0],["2022-08-01",11.051,11.6315,10.9681,11.5636,109521700.0],["2022-08-02",11.4581,11.6466,11.3978,11.428,74626800.0],["2022-08-03",11.6692,12.1742,11.6541,11.8275,95846000.0],["2022-08-04",11.7973,11.8124,11.541,11.5863,85039800.0],["2022-08-05",11.4807,11.6616,11.4053,11.5335,68093500.0],["2022-08-08",11.737,12.0913,11.722,11.8953,75988100.0],["2022-08-09",11.8049,11.835,11.4204,11.4506,67676800.0],["2022-08-10",11.778,11.8617,11.5952,11.8008,71607000.0],["2022-08-11",12.0292,12.1206,11.8845,12.052,61567000.0],["2022-08-12",12.1434,12.349,12.0596,12.3185,53182500.0],["2022-08-15",12.1815,12.5241,12.1358,12.4251,51779600.0],["2022-08-16",12.4099,12.6992,12.3794,12.5088,54028900.0],["2022-08-17",12.3033,12.387,12.1053,12.2043,57118300.0],["2022-08-18",12.1738,12.3413,12.0749,12.2957,39414200.0],["2022-08-19",12.1434,12.288,12.0064,12.0901,48597200.0],["2022-08-22",11.481,11.58,11.3516,11.481,71321800.0],["2022-08-23",11.4886,11.7399,11.4886,11.6638,51289000.0],["2022-08-24",11.6638,11.9226,11.6028,11.816,39508700.0],["2022-08-25",11.8769,12.2119,11.8617,12.1282,56401300.0],["2022-08-26",12.1891,12.25,11.7323,11.7323,54517300.0],["2022-08-29",11.5724,11.9607,11.5648,11.8541,50416500.0],["2022-08-30",11.9531,12.0292,11.5495,11.7627,66034400.0],["2022-08-31",11.816,11.816,11.6028,11.6028,52058200.0],["2022-09-01",11.4963,11.5876,11.2526,11.5648,65299800.0],["2022-09-02",11.8236,11.8541,11.4658,11.5419,64565400.0],["2022-09-06",11.5876,11.6028,11.2983,11.443,58676700.0],["2022-09-07",11.3516,11.7932,11.2602,11.7475,55087200.0],["2022-09-08",11.5419,11.7856,11.4353,11.778,60075900.0],["2022-09-09",11.8769,11.9531,11.6638,11.7399,63328600.0],["2022-09-12",11.8389,11.9835,11.7627,11.8312,52656500.0],["2022-09-13",11.4201,11.5191,11.1917,11.2222,80842500.0],["2022-09-14",11.2374,11.3059,11.0014,11.1613,59571800.0],["2022-09-15",11.1841,11.58,11.1765,11.3364,61377000.0],["2022-09-16",11.1308,11.2222,11.0166,11.2069,68454800.0],["2022-09-19",11.0395,11.3897,11.0318,11.3668,48696200.0],["2022-09-20",10.7273,10.8339,9.9051,9.966,196340000.0],["2022-09-21",10.0802,10.3466,9.9355,9.9355,94271600.0],["2022-09-22",9.9888,10.0802,9.7071,9.7223,82004400.0],["2022-09-23",9.3873,9.4711,9.098,9.3721,104043700.0],["2022-09-26",9.296,9.4254,9.0828,9.1285,89300400.0],["2022-09-27",9.296,9.3036,8.8772,9.0676,87044400.0],["2022-09-28",9.0676,9.3188,8.9534,9.2731,72701600.0],["2022-09-29",9.0219,9.0447,8.6488,8.7326,84534900.0],["2022-09-30",8.6717,8.7783,8.5194,8.527,71688200.0],["2022-10-03",8.6641,8.8239,8.4737,8.7326,66198300.0],["2022-10-04",9.1056,9.4178,9.0904,9.4102,87629200.0],["2022-10-05",9.4254,9.5624,9.2351,9.5244,87919100.0],["2022-10-06",9.4102,9.6157,9.2808,9.4102,64531900.0],["2022-10-07",9.2731,9.3645,9.1361,9.2884,56494500.0],["2022-10-10",8.7326,8.7935,8.527,8.6488,115548900.0],["2022-10-11",8.6032,9.0371,8.5118,8.8011,75173200.0],["2022-10-12",8.7402,8.9077,8.6412,8.7859,59628500.0],["2022-10-13",8.5575,9.0523,8.527,8.961,70487400.0],["2022-10-14",8.9838,9.0219,8.8011,8.8849,55127700.0],["2022-10-17",9.1209,9.1285,8.8772,9.0067,59561700.0],["2022-10-18",9.3036,9.3264,9.0676,9.1589,53603400.0],["2022-10-19",9.0676,9.2427,9.0295,9.2351,54130000.0],["2022-10-20",9.2351,9.2884,8.9305,8.961,55568100.0],["2022-10-21",8.9381,9.3264,8.8925,9.2808,55132700.0],["2022-10-24",9.3645,9.631,9.2731,9.5015,64717700.0],["2022-10-25",9.5777,9.9203,9.4863,9.768,66391600.0],["2022-10-26",9.7452,9.9431,9.532,9.7604,86833600.0],["2022-10-27",9.7223,10.0649,9.4559,9.8974,88421500.0],["2022-10-28",9.8974,10.1335,9.8746,10.0954,55777900.0],["2022-10-31",10.0116,10.2857,10.004,10.1791,54676700.0],["2022-11-01",10.3314,10.3923,10.0193,10.202,47454700.0],["2022-11-02",10.0649,10.4075,9.9431,9.9431,73673500.0],["2022-11-03",9.7528,10.2477,9.7223,10.0954,58782600.0],["2022-11-04",10.3314,10.4837,10.103,10.2857,61489100.0],["2022-11-07",10.3619,10.4761,10.1791,10.4304,48176900.0],["2022-11-08",10.4913,10.5065,10.2857,10.4456,52731900.0],["2022-11-09",10.3314,10.4304,10.1106,10.1335,74199200.0],["2022-11-10",10.4228,10.9329,10.4075,10.7958,75638500.0],["2022-11-11",10.8567,11.1689,10.811,11.0395,60187600.0],["2022-11-14",10.9471,11.0394,10.8164,10.8164,57691600.0],["2022-11-15",10.9933,11.2164,10.9241,11.001,61835700.0],["2022-11-16",10.8471,10.901,10.6471,10.6933,47484200.0],["2022-11-17",10.5086,10.701,10.424,10.701,54317900.0],["2022-11-18",10.8317,10.8702,10.6317,10.7625,37101900.0],["2022-11-21",10.6625,10.801,10.5086,10.7317,34087100.0],["2022-11-22",10.8087,10.8856,10.7548,10.824,28738800.0],["2022-11-23",10.7702,10.8164,10.6548,10.7933,25974200.0],["2022-11-25",10.7394,10.8548,10.6933,10.8317,12980900.0],["2022-11-28",10.724,10.7394,10.5394,10.5625,35249700.0],["2022-11-29",10.6548,10.6933,10.5471,10.5779,28380800.0],["2022-11-30",10.6009,10.7317,10.3471,10.6933,61537300.0],["2022-12-01",10.8394,11.0471,10.7702,10.8317,45335100.0],["2022-12-02",10.6471,10.7471,10.5779,10.6625,42417400.0],["2022-12-05",10.5779,10.5933,10.2855,10.2932,39714500.0],["2022-12-06",10.324,10.4394,10.0471,10.2163,39996000.0],["2022-12-07",10.1548,10.324,10.0701,10.0778,36609800.0],["2022-12-08",10.1548,10.2009,10.0547,10.0932,32376300.0],["2022-12-09",10.0317,10.2778,10.0317,10.1394,41553600.0],["2022-12-12",10.1548,10.3625,10.0778,10.3548,35473800.0],["2022-12-13",10.6009,10.7087,10.2855,10.4394,57872100.0],["2022-12-14",10.4394,10.6009,10.2778,10.3702,51199900.0],["2022-12-15",10.1778,10.2009,9.9624,10.024,55725300.0],["2022-12-16",9.824,9.8624,9.2931,9.3239,118345700.0],["2022-12-19",9.3239,9.3624,8.8777,8.9931,88062500.0],["2022-12-20",8.9623,8.9854,8.5546,8.8239,82057900.0],["2022-12-21",8.9316,9.07,8.8854,9.0624,49256000.0],["2022-12-22",8.8777,8.8777,8.5392,8.7008,75158700.0],["2022-12-23",8.67,8.77,8.6315,8.7392,38200700.0],["2022-12-27",8.6777,8.7623,8.5623,8.6162,44837400.0],["2022-12-28",8.6008,8.6546,8.3854,8.4238,49375400.0],["2022-12-29",8.5238,8.8854,8.5008,8.8777,53550300.0],["2022-12-30",8.77,8.9546,8.7623,8.947,39232200.0],["2023-01-03",9.0931,9.1701,8.9008,8.9854,45809000.0],["2023-01-04",9.1393,9.2931,9.0316,9.2393,53429700.0],["2023-01-05",9.3162,9.5239,9.1393,9.4239,50785600.0],["2023-01-06",9.3239,9.6855,9.3085,9.6778,53089100.0],["2023-01-09",9.8009,9.947,9.6547,9.7624,50865500.0],["2023-01-10",9.7547,9.9009,9.6162,9.8778,47065500.0],["2023-01-11",9.947,10.2009,9.9163,10.1701,51911600.0],["2023-01-12",10.2086,10.4086,10.0855,10.3317,58113700.0],["2023-01-13",9.7163,9.8624,9.5932,9.7855,96444000.0],["2023-01-17",9.7778,9.8855,9.5624,9.747,60774900.0],["2023-01-18",9.8393,9.8855,9.5393,9.547,48774400.0],["2023-01-19",9.4547,9.5085,9.2624,9.3701,52918500.0],["2023-01-20",9.3931,9.5547,9.2931,9.5393,44349200.0],["2023-01-23",9.6009,9.9317,9.5624,9.847,49688000.0],["2023-01-24",9.7547,9.924,9.7086,9.8009,41537400.0],["2023-01-25",9.6932,9.8855,9.6086,9.8393,37739000.0],["2023-01-26",9.9932,10.0547,9.7778,9.9394,48970900.0],["2023-01-27",9.9086,10.2855,9.9009,10.2086,62114600.0],["2023-01-30",10.0086,10.1548,9.8932,9.9163,64512600.0],["2023-01-31",10.3009,10.4394,10.1932,10.3932,83093300.0],["2023-02-01",10.4009,10.7625,10.3779,10.6086,70641000.0],["2023-02-02",10.901,11.2318,10.7933,11.0164,102579800.0],["2023-02-03",10.0394,10.4702,9.8316,10.1778,165500200.0],["2023-02-06",10.124,10.1624,9.8316,10.1086,77262800.0],["2023-02-07",10.0624,10.3932,9.9855,10.3471,70671100.0],["2023-02-08",10.2317,10.5317,10.2317,10.324,62028400.0],["2023-02-09",10.5086,10.7163,10.3086,10.3779,78667100.0],["2023-02-10",10.5005,10.5496,10.2307,10.4106,68205200.0],["2023-02-13",10.3942,10.7131,10.386,10.705,64201900.0],["2023-02-14",10.6232,10.7868,10.4842,10.6068,75352900.0],["2023-02-15",10.4269,10.5823,10.3043,10.5741,65850000.0],["2023-02-16",10.4106,10.7459,10.2307,10.5578,64145500.0],["2023-02-17",10.4842,10.5823,10.3451,10.5414,54401000.0],["2023-02-21",10.4024,10.476,9.9526,9.9771,77724200.0],["2023-02-22",10.0098,10.0671,9.9281,9.9853,52844700.0],["2023-02-23",10.0753,10.108,9.7154,9.8708,57952800.0],["2023-02-24",9.6664,9.7972,9.6091,9.7154,50631600.0],["2023-02-27",9.7972,10.157,9.7809,9.8626,60378100.0],["2023-02-28",9.8708,9.9608,9.8218,9.8708,59796800.0],["2023-03-01",10.0998,10.2552,9.9526,10.0753,85328800.0],["2023-03-02",10.1243,10.2634,10.0017,10.2634,78214100.0],["2023-03-03",10.4024,10.7213,10.3451,10.6968,80080200.0],["2023-03-06",10.6968,10.7786,10.5741,10.615,50571200.0],["2023-03-07",10.5823,10.615,10.4515,10.4923,46540400.0],["2023-03-08",10.4515,10.6395,10.3942,10.615,46421000.0],["2023-03-09",10.6477,10.6968,10.1734,10.1816,65423500.0],["2023-03-10",10.1652,10.2306,9.8136,9.8954,73897400.0],["2023-03-13",9.7563,10.0671,9.2575,9.8381,119167600.0],["2023-03-14",9.9853,10.0671,9.6255,9.7563,93844200.0],["2023-03-15",9.4047,9.5928,9.2575,9.5764,108909300.0],["2023-03-16",9.4292,9.7236,9.3393,9.6664,74017200.0],["2023-03-17",9.5682,9.5928,9.0939,9.2411,249885100.0],["2023-03-20",9.2656,9.3883,9.1184,9.143,74975100.0],["2023-03-21",9.3229,9.6337,9.3065,9.5846,74794900.0],["2023-03-22",9.6173,9.7645,9.3801,9.3883,69729100.0],["2023-03-23",9.5273,9.6337,9.2166,9.3392,74225300.0],["2023-03-24",9.2575,9.4129,9.143,9.4129,72425300.0],["2023-03-27",9.511,9.5682,9.3311,9.421,55941100.0],["2023-03-28",9.4456,9.5273,9.372,9.4865,41385900.0],["2023-03-29",9.6337,9.8626,9.5764,9.8545,48655400.0],["2023-03-30",10.0426,10.1325,9.9771,10.0507,57751300.0],["2023-03-31",10.1489,10.3288,10.1325,10.3042,66868200.0],["2023-04-03",10.247,10.4106,10.2061,10.3697,55956300.0],["2023-04-04",10.4433,10.5087,10.2306,10.4024,54655700.0],["2023-04-05",10.2879,10.3451,9.9935,10.1652,53332900.0],["2023-04-06",10.157,10.2061,10.0507,10.0834,36355800.0],["2023-04-10",9.9771,10.4024,9.9444,10.4024,61326200.0],["2023-04-11",10.4596,10.6886,10.4596,10.5251,63633600.0],["2023-04-12",10.6804,10.6968,10.3451,10.3615,53845500.0],["2023-04-13",10.337,10.337,9.9935,10.1898,75485700.0],["2023-04-14",10.1816,10.3533,10.157,10.2388,43542000.0],["2023-04-17",10.2225,10.3697,10.1898,10.3697,40191100.0],["2023-04-18",10.386,10.4351,10.3206,10.4106,38865900.0],["2023-04-19",10.3042,10.3042,9.9526,9.9935,69451800.0],["2023-04-20",9.6582,9.7563,9.4456,9.7073,79563100.0],["2023-04-21",9.7318,9.7481,9.5355,9.6582,46926500.0],["2023-04-24",9.7236,9.9608,9.7154,9.9444,57794700.0],["2023-04-25",9.9113,9.9196,9.6877,9.7457,63114700.0],["2023-04-26",9.7705,9.8202,9.5304,9.5553,58105300.0],["2023-04-27",9.6132,9.696,9.4725,9.6132,53280300.0],["2023-04-28",9.5967,9.8865,9.5801,9.8368,55045000.0],["2023-05-01",9.9444,10.1763,9.9279,9.9858,59834200.0],["2023-05-02",9.9775,10.0107,9.6546,9.7705,91090400.0],["2023-05-03",9.7209,10.0107,9.7126,9.7623,94050700.0],["2023-05-04",9.7705,9.7954,9.4973,9.5718,79792900.0],["2023-05-05",9.7623,9.9693,9.7043,9.9279,64173300.0],["2023-05-08",9.9527,9.9858,9.8119,9.9527,49943800.0],["2023-05-09",9.8451,9.8782,9.754,9.8202,42878300.0],["2023-05-10",9.9527,9.9693,9.7126,9.8451,49193100.0],["2023-05-11",9.7954,9.8368,9.7374,9.8285,43030800.0],["2023-05-12",9.8782,9.8865,9.6463,9.6629,45155400.0],["2023-05-15",9.6877,9.7043,9.5967,9.6381,53197000.0],["2023-05-16",9.5635,9.5884,9.3068,9.3151,60514900.0],["2023-05-17",9.3979,9.6381,9.3731,9.5221,50077500.0],["2023-05-18",9.489,9.6546,9.4807,9.6381,38181400.0],["2023-05-19",9.6546,9.7457,9.5553,9.6463,43474200.0],["2023-05-22",9.696,9.7126,9.4145,9.6298,57417200.0],["2023-05-23",9.547,9.8616,9.547,9.7126,56843800.0],["2023-05-24",9.6381,9.6463,9.3151,9.3814,71391000.0],["2023-05-25",9.3814,9.5387,9.3814,9.4228,51328900.0],["2023-05-26",9.5967,10.1763,9.5553,10.0107,123257500.0],["2023-05-30",10.4743,10.582,10.3584,10.4247,86226900.0],["2023-05-31",10.3336,10.3419,9.903,9.9361,86275300.0],["2023-06-01",9.9941,10.0852,9.8037,10.0272,64407800.0],["2023-06-02",10.1514,10.3584,10.0521,10.2591,65261200.0],["2023-06-05",10.4826,10.4992,10.3501,10.4247,49890200.0],["2023-06-06",10.3915,10.7062,10.3584,10.7062,57258400.0],["2023-06-07",10.7807,11.261,10.7476,11.2527,99342000.0],["2023-06-08",11.203,11.3769,11.145,11.2444,64254700.0],["2023-06-09",11.4514,11.617,11.3438,11.3769,70329500.0],["2023-06-12",11.4266,11.4928,11.3024,11.41,44584700.0],["2023-06-13",11.5094,11.7329,11.5011,11.6998,61781100.0],["2023-06-14",11.7992,11.9648,11.5673,11.7578,69748500.0],["2023-06-15",11.6915,12.0062,11.6915,11.9648,61463400.0],["2023-06-16",12.0227,12.0972,11.8571,11.9399,75398100.0],["2023-06-20",11.8406,11.9399,11.5756,11.7743,56645800.0],["2023-06-21",11.7909,11.824,11.5425,11.6087,49984300.0],["2023-06-22",11.5176,11.8406,11.5011,11.7495,46862500.0],["2023-06-23",11.5342,11.7164,11.5259,11.6087,48260200.0],["2023-06-26",11.6004,11.7826,11.5839,11.6832,44956300.0],["2023-06-27",11.7495,11.973,11.6418,11.9316,49813100.0],["2023-06-28",11.9151,12.2463,11.8985,12.2463,58380800.0],["2023-06-29",12.3125,12.5278,12.2463,12.3788,58488600.0],["2023-06-30",12.4616,12.6106,12.3871,12.5278,54036900.0],["2023-07-03",12.5444,12.7514,12.5444,12.6189,29412700.0],["2023-07-05",12.5941,12.7679,12.5195,12.71,52003900.0],["2023-07-06",12.5609,12.6272,12.3208,12.4036,64841400.0],["2023-07-07",12.4119,12.6189,12.3705,12.4036,53375500.0],["2023-07-10",12.3871,12.4947,12.2794,12.4781,51882000.0],["2023-07-11",12.4781,12.6272,12.3953,12.6106,45849700.0],["2023-07-12",12.7265,12.7679,12.5858,12.6023,47636800.0],["2023-07-13",12.6437,12.652,12.4864,12.5775,49664300.0],["2023-07-14",12.6106,12.6437,12.3457,12.4036,48747900.0],["2023-07-17",12.0724,12.1138,11.6667,11.6667,99402100.0],["2023-07-18",11.5508,11.7329,11.5259,11.7329,71710800.0],["2023-07-19",11.7081,11.8074,11.6418,11.675,58280800.0],["2023-07-20",11.617,11.6584,11.5094,11.617,45952600.0],["2023-07-21",11.6998,11.7246,11.3852,11.5342,57579800.0],["2023-07-24",11.6263,11.7351,11.5928,11.6849,46687000.0],["2023-07-25",11.6012,11.6012,11.3501,11.3668,58772700.0],["2023-07-26",11.3417,11.5091,11.3166,11.4421,42019700.0],["2023-07-27",11.5761,11.7016,11.4672,11.4923,67313500.0],["2023-07-28",11.3668,11.4254,10.8981,11.0989,116696500.0],["2023-07-31",10.8897,11.0655,10.806,11.0571,64507700.0],["2023-08-01",11.0069,11.2496,10.9734,11.2329,59129900.0],["2023-08-02",11.0487,11.0738,10.8646,10.9148,57997400.0],["2023-08-03",10.873,10.9985,10.7641,10.965,51996300.0],["2023-08-04",10.965,10.965,10.7139,10.7893,48412900.0],["2023-08-07",10.8227,10.8478,10.6972,10.8311,43929200.0],["2023-08-08",10.6888,10.7976,10.6302,10.7809,45103800.0],["2023-08-09",10.6888,10.739,10.5967,10.6553,42932600.0],["2023-08-10",10.6972,10.6972,10.1113,10.1782,104063900.0],["2023-08-11",10.1447,10.2117,10.0443,10.1615,64371700.0],["2023-08-14",10.0694,10.2368,10.061,10.2117,48099600.0],["2023-08-15",10.0945,10.1699,10.0192,10.0276,42616400.0],["2023-08-16",9.9606,10.0694,9.8769,9.8853,44838900.0],["2023-08-17",9.9439,10.0192,9.8602,9.902,36104900.0],["2023-08-18",9.8183,10.061,9.8099,10.0108,44519900.0],["2023-08-21",10.0778,10.0945,9.9355,10.0192,33456700.0],["2023-08-22",10.0527,10.0694,9.9104,9.9355,32027500.0],["2023-08-23",9.8936,10.0192,9.8769,10.0108,30437700.0],["2023-08-24",9.9522,9.9857,9.835,9.835,33338200.0],["2023-08-25",9.902,10.0359,9.6927,9.969,47610000.0],["2023-08-28",10.0024,10.0945,9.9187,9.9606,29693500.0],["2023-08-29",10.0024,10.0945,9.9522,10.0861,32009000.0],["2023-08-30",10.1029,10.1699,10.0527,10.0694,30617900.0],["2023-08-31",10.1531,10.2703,10.1196,10.1531,39025700.0],["2023-09-01",10.1782,10.2703,10.0778,10.1615,34716900.0],["2023-09-05",10.1447,10.195,10.0778,10.1196,35202000.0],["2023-09-06",10.0443,10.1364,9.902,10.1029,41881500.0],["2023-09-07",10.0024,10.0861,9.9606,10.0108,38559600.0],["2023-09-08",10.0192,10.3456,10.0192,10.2954,49493500.0],["2023-09-11",10.3456,10.3791,10.1866,10.2284,34673600.0],["2023-09-12",10.2368,10.5381,10.2284,10.421,49507700.0],["2023-09-13",10.6218,10.806,10.5716,10.58,62579700.0],["2023-09-14",10.5549,10.6302,10.3875,10.5633,43461600.0],["2023-09-15",10.3791,10.7055,10.3791,10.5549,63982400.0],["2023-09-18",10.4628,10.4796,10.2536,10.3289,47444100.0],["2023-09-19",10.3289,10.5884,10.3038,10.513,40900000.0],["2023-09-20",10.5884,10.6051,10.3373,10.3456,37449600.0],["2023-09-21",10.2117,10.3373,10.1782,10.2117,40140500.0],["2023-09-22",10.4628,10.6888,10.3875,10.4042,65205500.0],["2023-09-25",10.3373,10.6302,10.3289,10.5298,41219400.0],["2023-09-26",10.4544,10.5967,10.354,10.4042,41261000.0],["2023-09-27",10.4796,10.4796,10.2536,10.3707,41616600.0],["2023-09-28",10.3121,10.5967,10.1866,10.513,49109800.0],["2023-09-29",10.5549,10.5967,10.3373,10.3958,62364900.0],["2023-10-02",10.3624,10.4126,10.2368,10.3038,51204000.0],["2023-10-03",10.1782,10.2368,10.061,10.1029,55074700.0],["2023-10-04",10.061,10.1113,9.9439,10.0359,45217900.0],["2023-10-05",9.9941,10.0443,9.7848,9.9606,47425000.0],["2023-10-06",9.8936,10.1699,9.7848,10.0443,57558500.0],["2023-10-09",9.8769,10.1699,9.8602,10.1029,33328000.0],["2023-10-10",10.128,10.2954,10.1196,10.2117,40404600.0],["2023-10-11",10.287,10.3707,10.1699,10.2536,31321500.0],["2023-10-12",9.9439,10.1029,9.9104,10.0443,51644000.0],["2023-10-13",10.0192,10.0443,9.8769,9.8853,47221800.0],["2023-10-16",9.969,10.0108,9.8936,9.9857,29183000.0],["2023-10-17",9.9187,10.1866,9.9187,10.0778,40516500.0],["2023-10-18",9.9857,9.9857,9.835,9.835,44840100.0],["2023-10-19",9.7011,9.8434,9.6342,9.6509,49057500.0],["2023-10-20",9.6927,9.8434,9.6593,9.743,53307500.0],["2023-10-23",9.6676,9.7848,9.5588,9.609,49073800.0],["2023-10-24",9.6258,9.6844,9.5253,9.5337,47775600.0],["2023-10-25",9.5002,9.743,9.383,9.6593,74213800.0],["2023-10-26",9.969,9.9857,9.4835,9.5002,84725900.0],["2023-10-27",9.1487,9.1822,8.2865,8.3368,187029600.0],["2023-10-30",8.4372,8.4874,8.1024,8.1777,106474700.0],["2023-10-31",8.2627,8.4243,8.1862,8.2882,82238800.0],["2023-11-01",8.3647,8.4413,8.2967,8.4243,75469700.0],["2023-11-02",8.5178,8.6283,8.4753,8.6198,66914000.0],["2023-11-03",8.7218,9.0448,8.7133,8.9768,60912400.0],["2023-11-06",8.9768,9.0108,8.7048,8.7643,48435500.0],["2023-11-07",8.7133,8.7473,8.5433,8.6453,50430800.0],["2023-11-08",8.6623,8.6793,8.5263,8.5433,38700600.0],["2023-11-09",8.5348,8.5603,8.2372,8.2457,59356900.0],["2023-11-10",8.3392,8.3903,8.2202,8.3818,45069700.0],["2023-11-13",8.3562,8.3903,8.2797,8.3477,34458300.0],["2023-11-14",8.4923,8.8918,8.4838,8.8408,67684000.0],["2023-11-15",8.8493,8.9853,8.8323,8.9003,45193700.0],["2023-11-16",8.8408,8.8663,8.5858,8.6368,45408100.0],["2023-11-17",8.7218,8.7728,8.6623,8.7303,36501200.0],["2023-11-20",8.7473,8.8663,8.7218,8.7898,46933100.0],["2023-11-21",8.7388,8.7728,8.5858,8.6623,47284300.0],["2023-11-22",8.7048,8.8238,8.6453,8.7218,41116300.0],["2023-11-24",8.7388,8.9513,8.7388,8.8408,22028100.0],["2023-11-27",8.8153,8.8578,8.7558,8.7898,32247600.0],["2023-11-28",8.7813,8.8408,8.7048,8.8153,38510600.0],["2023-11-29",9.2488,9.3168,8.9768,9.0023,77246800.0],["2023-11-30",9.0788,9.0958,8.6538,8.7218,80525700.0],["2023-12-01",8.7473,9.0108,8.6878,8.9938,61619800.0],["2023-12-04",8.9428,9.1723,8.9258,9.0958,54196100.0],["2023-12-05",9.0448,9.0788,8.9598,9.0108,41551100.0],["2023-12-06",9.1383,9.2488,9.0703,9.0873,47223500.0],["2023-12-07",9.1043,9.2488,9.0788,9.1978,40523200.0],["2023-12-08",9.1893,9.4103,9.1723,9.3593,48961200.0],["2023-12-11",9.3678,9.4783,9.3338,9.4103,39700900.0],["2023-12-12",9.4273,9.5209,9.3933,9.4868,40206200.0],["2023-12-13",9.3763,9.5974,9.1808,9.5549,68066700.0],["2023-12-14",9.7504,10.3114,9.7504,10.2689,110777600.0],["2023-12-15",10.2604,10.3539,10.1414,10.2179,85298200.0],["2023-12-18",10.1924,10.2689,10.1244,10.1414,43424400.0],["2023-12-19",10.1754,10.2604,10.1074,10.2179,35722900.0],["2023-12-20",10.1754,10.3199,10.0224,10.0309,54981100.0],["2023-12-21",10.1414,10.5069,10.1159,10.4899,66424600.0],["2023-12-22",10.4729,10.5919,10.4389,10.4984,43764600.0],["2023-12-26",10.5324,10.626,10.5154,10.5834,26293700.0],["2023-12-27",10.5664,10.5834,10.3964,10.5324,39891300.0],["2023-12-28",10.5239,10.5664,10.4389,10.4899,26688500.0],["2023-12-29",10.4984,10.5324,10.3369,10.3624,40964700.0],["2024-01-02",10.2349,10.5239,10.1499,10.3369,47494800.0],["2024-01-03",10.2179,10.2264,9.8949,9.9544,70120100.0],["2024-01-04",9.9969,10.0479,9.8864,9.9289,54920300.0],["2024-01-05",9.9034,10.2349,9.8864,10.0734,44443800.0],["2024-01-08",10.0734,10.2434,10.0224,10.1754,41514400.0],["2024-01-09",10.0394,10.1159,10.0054,10.0649,49536700.0],["2024-01-10",10.0564,10.0819,9.9544,10.0564,37539200.0],["2024-01-11",9.9884,10.0054,9.8354,9.9544,48692000.0],["2024-01-12",9.9034,10.0054,9.6994,9.7419,55030100.0],["2024-01-16",9.6059,9.7759,9.5039,9.7419,45207700.0],["2024-01-17",9.4954,9.6144,9.4443,9.5804,52671300.0],["2024-01-18",9.5634,9.6144,9.3168,9.3423,71667200.0],["2024-01-19",9.2998,9.5379,9.2063,9.5209,61143300.0],["2024-01-22",9.5464,9.6909,9.4698,9.5209,45479600.0],["2024-01-23",9.6569,9.7419,9.5549,9.6654,45465200.0],["2024-01-24",9.7249,9.7334,9.3508,9.3763,59064600.0],["2024-01-25",9.4273,9.6569,9.3763,9.6399,49356700.0],["2024-01-26",9.6909,9.7759,9.6059,9.6824,35837000.0],["2024-01-29",9.6739,9.8269,9.6059,9.8184,58249600.0],["2024-01-30",10.0054,10.0904,9.8779,10.0139,70213300.0],["2024-01-31",9.9969,10.1924,9.9629,9.9629,74558900.0],["2024-02-01",10.0479,10.3199,9.8779,10.2859,81065800.0],["2024-02-02",10.2264,10.3624,10.1499,10.3199,73130900.0],["2024-02-05",10.2094,10.2689,9.8099,9.8524,81026800.0],["2024-02-06",9.8949,10.2859,9.8779,10.2604,98636800.0],["2024-02-07",10.8215,11.034,10.3709,10.881,137224000.0],["2024-02-08",10.9405,10.966,10.66,10.9065,68653900.0],["2024-02-09",10.8895,10.983,10.745,10.779,47649600.0],["2024-02-12",10.779,11.1105,10.745,11.034,54036500.0],["2024-02-13",10.8555,10.966,10.609,10.779,67907700.0],["2024-02-14",10.813,10.8725,10.643,10.677,52978800.0],["2024-02-15",10.7817,10.9563,10.7468,10.9301,57811800.0],["2024-02-16",10.8428,10.9214,10.7031,10.7381,43228600.0],["2024-02-20",10.642,10.7643,10.5635,10.6944,44591000.0],["2024-02-21",10.6595,10.7555,10.5198,10.5984,41835800.0],["2024-02-22",10.5897,10.6857,10.5198,10.5809,36980500.0],["2024-02-23",10.5635,10.7031,10.5547,10.5984,32152100.0],["2024-02-26",10.5897,10.7119,10.4325,10.4325,40241300.0],["2024-02-27",10.4936,10.6246,10.4412,10.4762,36508800.0],["2024-02-28",10.45,10.8254,10.4412,10.7381,51447900.0],["2024-02-29",10.7992,10.8865,10.7555,10.8603,43098500.0],["2024-03-01",10.9389,11.0349,10.7555,10.869,48761400.0],["2024-03-04",10.9738,11.3754,10.9738,11.1222,81871700.0],["2024-03-05",11.0436,11.1222,10.9127,10.9825,47896200.0],["2024-03-06",10.9301,10.9738,10.7643,10.8079,48834500.0],["2024-03-07",10.8341,10.8865,10.7031,10.8341,38971000.0],["2024-03-08",10.8516,10.9301,10.5984,10.6333,54723800.0],["2024-03-11",10.5897,10.6857,10.546,10.5722,35135400.0],["2024-03-12",10.5984,10.6158,10.5024,10.5722,31245200.0],["2024-03-13",10.5809,10.8952,10.5722,10.7992,50595300.0],["2024-03-14",10.773,10.7992,10.4849,10.546,52619900.0],["2024-03-15",10.5198,10.7119,10.4936,10.5285,88254000.0],["2024-03-18",10.5984,10.642,10.4587,10.6333,36599200.0],["2024-03-19",10.5722,10.7817,10.5722,10.7381,32668700.0],["2024-03-20",10.7031,11.2793,10.7031,11.2619,67721500.0],["2024-03-21",11.2793,11.4016,11.1658,11.2793,55822500.0],["2024-03-22",11.2357,11.3143,11.2182,11.2706,33137500.0],["2024-03-25",11.2793,11.4016,11.1222,11.2619,39063500.0],["2024-03-26",11.3143,11.3143,10.8516,10.8603,67140200.0],["2024-03-27",10.9389,11.4103,10.9301,11.4016,53555800.0],["2024-03-28",11.4103,11.6111,11.3928,11.5936,61846400.0],["2024-04-01",11.6373,11.6809,11.4714,11.6024,35898300.0],["2024-04-02",11.4889,11.6722,11.4277,11.5936,42653400.0],["2024-04-03",11.5674,11.9428,11.55,11.9166,57498900.0],["2024-04-04",12.1349,12.1785,11.4976,11.5325,67812400.0],["2024-04-05",11.5849,11.6984,11.4277,11.5936,46937400.0],["2024-04-08",11.6547,11.8206,11.6547,11.7071,29900500.0],["2024-04-09",11.7595,11.8643,11.646,11.8206,35497900.0],["2024-04-10",11.5762,11.6024,11.3055,11.4016,51395000.0],["2024-04-11",11.4452,11.4714,11.2706,11.3841,38383100.0],["2024-04-12",11.2793,11.2793,10.9127,11.0087,52356300.0],["2024-04-15",11.1222,11.192,10.6333,10.677,59484400.0],["2024-04-16",10.5984,10.6944,10.4238,10.5547,56392200.0],["2024-04-17",10.5984,10.6944,10.4936,10.5111,43646600.0],["2024-04-18",10.546,10.6246,10.4587,10.5285,39902100.0],["2024-04-19",10.4936,10.677,10.4936,10.5984,39623800.0],["2024-04-22",10.7468,11.2619,10.6944,11.2444,86462700.0],["2024-04-23",11.3928,11.3928,11.192,11.2968,62807100.0],["2024-04-24",11.2968,11.3928,11.1571,11.3055,74510400.0],["2024-04-25",11.2182,11.5063,11.0262,11.3841,86944100.0],["2024-04-26",11.1397,11.3666,11.0087,11.1658,57257800.0],["2024-04-29",11.1833,11.2095,10.9563,11.1309,50285600.0],["2024-04-30",11.0,11.0,10.5897,10.6071,75890500.0],["2024-05-01",10.6158,10.8516,10.6071,10.6508,48749400.0],["2024-05-02",10.8254,10.9563,10.7904,10.9039,46868600.0],["2024-05-03",11.0349,11.1397,10.8166,10.8516,47463300.0],["2024-05-06",10.9476,11.0174,10.8777,10.9127,29780300.0],["2024-05-07",10.9568,11.001,10.6829,10.7536,48102900.0],["2024-05-08",10.6741,10.8243,10.6211,10.7359,38177200.0],["2024-05-09",10.7271,10.7978,10.6564,10.7183,29103800.0],["2024-05-10",10.7359,10.7536,10.5239,10.5946,51447800.0],["2024-05-13",10.6476,11.001,10.6476,10.895,60962300.0],["2024-05-14",10.9922,11.1689,10.9215,10.9922,39980400.0],["2024-05-15",11.0364,11.0982,10.7625,10.8773,50739900.0],["2024-05-16",10.842,11.0275,10.8331,10.9392,41502200.0],["2024-05-17",10.9303,10.9392,10.8243,10.8508,24011300.0],["2024-05-20",10.842,10.895,10.7271,10.7359,27019100.0],["2024-05-21",10.7448,10.7801,10.6299,10.7359,32851000.0],["2024-05-22",10.6564,10.6741,10.5769,10.6299,35403000.0],["2024-05-23",10.6918,10.7978,10.6122,10.7006,43590100.0],["2024-05-24",10.7448,10.842,10.6387,10.7448,40840400.0],["2024-05-28",10.7006,10.7183,10.303,10.3206,57460100.0],["2024-05-29",10.2234,10.2941,10.1616,10.2146,45759500.0],["2024-05-30",10.2323,10.409,10.1439,10.4002,42218900.0],["2024-05-31",10.4002,10.7359,10.303,10.7183,57205800.0],["2024-06-03",10.8243,10.8862,10.6211,10.7713,53784100.0],["2024-06-04",10.6741,10.7183,10.5681,10.6299,41533100.0],["2024-06-05",10.6476,10.7094,10.4444,10.6653,45509800.0],["2024-06-06",10.5857,10.6918,10.5681,10.6653,28289900.0],["2024-06-07",10.6034,10.7448,10.5592,10.7359,31934000.0],["2024-06-10",10.7183,11.0629,10.6918,10.9392,68322800.0],["2024-06-11",10.8862,10.9215,10.6476,10.7006,48201800.0],["2024-06-12",10.8508,10.9303,10.6299,10.6741,57116200.0],["2024-06-13",10.6741,10.6829,10.4709,10.5504,41422300.0],["2024-06-14",10.4267,10.4532,10.2058,10.3472,49382100.0],["2024-06-17",10.303,10.5062,10.303,10.4709,31970100.0],["2024-06-18",10.4355,10.5504,10.4002,10.409,29023400.0],["2024-06-20",10.3472,10.5769,10.2941,10.5504,53468000.0],["2024-06-21",10.515,10.5239,10.3913,10.462,50178700.0],["2024-06-24",10.5416,10.8243,10.5327,10.8066,58436900.0],["2024-06-25",10.7536,10.789,10.6299,10.6829,38818900.0],["2024-06-26",10.6122,10.7183,10.5592,10.7006,41426600.0],["2024-06-27",10.6741,10.9392,10.6476,10.8066,48080200.0],["2024-06-28",10.8331,11.1512,10.8331,11.0806,65914700.0],["2024-07-01",11.0982,11.3722,11.0717,11.275,56152700.0],["2024-07-02",11.3368,11.4428,11.2396,11.3722,46990400.0],["2024-07-03",11.3898,11.4517,11.3103,11.3722,26894300.0],["2024-07-05",11.3722,11.4517,11.2661,11.3456,31589300.0],["2024-07-08",11.4605,11.6637,11.4163,11.4693,44346200.0],["2024-07-09",11.4517,11.5489,11.381,11.3987,40680900.0],["2024-07-10",11.4428,11.6726,11.4075,11.6372,36305500.0],["2024-07-11",11.7079,11.9642,11.7079,11.9023,51443400.0],["2024-07-12",11.9553,12.5562,11.9553,12.3971,85609700.0],["2024-07-15",12.5562,12.7506,12.4767,12.5739,65643300.0],["2024-07-16",12.6092,12.7859,12.5385,12.7152,52040100.0],["2024-07-17",12.6269,12.9273,12.6181,12.7948,58087100.0],["2024-07-18",12.8213,13.1217,12.7683,12.8566,58077000.0],["2024-07-19",12.8036,12.8124,12.3353,12.353,75908600.0],["2024-07-22",12.3883,12.5297,12.1851,12.4767,59116800.0],["2024-07-23",12.4237,12.4325,11.9907,12.2204,85897700.0],["2024-07-24",12.1321,12.2646,12.0084,12.079,81768700.0],["2024-07-25",10.4267,10.5857,9.8523,9.8612,259484000.0],["2024-07-26",9.9053,10.0379,9.764,9.8877,79599900.0],["2024-07-29",9.8788,9.8788,9.5431,9.7286,91667500.0],["2024-07-30",9.7463,9.817,9.5254,9.5784,69337000.0],["2024-07-31",9.5961,9.7286,9.4724,9.5607,75478000.0],["2024-08-01",9.5961,9.6491,9.3752,9.4459,60516500.0],["2024-08-02",9.3222,9.3222,8.8362,8.8627,110703000.0],["2024-08-05",8.4474,8.7478,8.3855,8.5799,115594200.0],["2024-08-06",8.6506,8.7125,8.5534,8.6418,111817600.0],["2024-08-07",8.8392,8.9559,8.7495,8.7674,69482400.0],["2024-08-08",8.7943,9.1982,8.7943,9.0905,73007600.0],["2024-08-09",9.0456,9.1264,8.9469,9.0635,48860800.0],["2024-08-12",9.0635,9.0635,8.8302,8.8482,56118700.0],["2024-08-13",8.902,9.1084,8.7674,9.0994,44766100.0],["2024-08-14",9.1174,9.1892,9.0187,9.1353,37026400.0],["2024-08-15",9.3058,9.4225,9.3058,9.3866,41597900.0],["2024-08-16",9.3328,9.4404,9.3058,9.4315,34142600.0],["2024-08-19",9.4763,9.6468,9.4584,9.6199,41066300.0],["2024-08-20",9.602,9.6827,9.5212,9.584,32468000.0],["2024-08-21",9.7276,9.8443,9.6468,9.7366,48943900.0],["2024-08-22",9.7366,9.8802,9.7276,9.7994,50885400.0],["2024-08-23",9.8532,10.1225,9.8173,10.1135,64612700.0],["2024-08-26",10.1583,10.2032,9.934,9.9699,53070300.0],["2024-08-27",9.9789,10.0686,9.8622,9.9968,44841000.0],["2024-08-28",9.9609,10.0417,9.8532,9.9071,35442200.0],["2024-08-29",9.8891,10.0507,9.8622,9.9699,44989200.0],["2024-08-30",10.0058,10.0776,9.925,10.0417,44977100.0],["2024-09-03",9.943,9.9968,9.8173,9.8532,49613500.0],["2024-09-04",9.8622,10.0148,9.7366,9.8263,47900700.0],["2024-09-05",9.943,9.9968,9.6199,9.6648,50551900.0],["2024-09-06",9.6738,9.7545,9.4494,9.4943,47508900.0],["2024-09-09",9.5212,9.6558,9.4584,9.5661,39223300.0],["2024-09-10",9.4135,9.4135,9.1264,9.261,63019200.0],["2024-09-11",9.252,9.3866,9.0905,9.3776,55840200.0],["2024-09-12",9.3328,9.5571,9.252,9.5302,43779600.0],["2024-09-13",9.584,9.6827,9.5392,9.593,35184800.0],["2024-09-16",9.6379,9.7994,9.6109,9.6917,34802400.0],["2024-09-17",9.7725,9.9968,9.7097,9.7814,52068600.0],["2024-09-18",9.8084,10.1045,9.7994,9.8532,55017300.0],["2024-09-19",10.0686,10.1494,9.7545,9.7994,52436400.0],["2024-09-20",9.7456,9.7635,9.593,9.7635,68809100.0],["2024-09-23",9.7276,9.7994,9.6109,9.7904,40421300.0],["2024-09-24",9.8443,9.8712,9.7007,9.7545,37746300.0],["2024-09-25",9.5033,9.5033,9.261,9.3507,74109600.0],["2024-09-26",9.4763,9.6468,9.4763,9.584,51408500.0],["2024-09-27",9.7276,9.8622,9.6558,9.6738,45469600.0],["2024-09-30",9.4045,9.5212,9.3597,9.4763,59662900.0],["2024-10-01",9.6199,9.7097,9.4943,9.6468,63963000.0],["2024-10-02",9.6289,9.6289,9.3597,9.4045,51457400.0],["2024-10-03",9.3417,9.3956,9.2699,9.3776,44458300.0],["2024-10-04",9.5033,9.5212,9.3687,9.4853,45883000.0],["2024-10-07",9.4674,9.5212,9.3776,9.4135,38009100.0],["2024-10-08",9.4225,9.4943,9.3148,9.4135,46355700.0],["2024-10-09",9.4135,9.584,9.3687,9.5302,40407000.0],["2024-10-10",9.4943,9.602,9.4584,9.584,39458300.0],["2024-10-11",9.5481,9.6917,9.5392,9.6199,31915700.0],["2024-10-14",9.6109,9.8353,9.5661,9.7994,41940200.0],["2024-10-15",9.7904,9.8891,9.7097,9.7276,53097100.0],["2024-10-16",9.7725,10.0327,9.7725,9.8981,46996400.0],["2024-10-17",9.9071,9.9878,9.8173,9.934,37617200.0],["2024-10-18",10.0148,10.0237,9.9071,9.9609,26074900.0],["2024-10-21",9.943,10.0148,9.7456,9.7635,41008600.0],["2024-10-22",9.7994,10.0058,9.7994,9.9699,51597600.0],["2024-10-23",9.9699,10.0866,9.8891,9.925,37335400.0],["2024-10-24",10.0866,10.0955,9.934,10.0866,44736400.0],["2024-10-25",10.1225,10.1673,9.8891,9.934,39120700.0],["2024-10-28",10.0237,10.2212,9.9789,10.2032,97967000.0],["2024-10-29",9.4494,9.4674,9.1353,9.3417,156228000.0],["2024-10-30",9.3328,9.4494,9.2699,9.3956,48853700.0],["2024-10-31",9.3597,9.4045,9.1892,9.234,72098700.0],["2024-11-01",9.2699,9.3417,9.1533,9.1712,43472300.0],["2024-11-04",9.1802,9.4853,9.1802,9.2969,55323800.0],["2024-11-05",9.2699,9.5481,9.243,9.5122,49309000.0],["2024-11-06",9.8263,10.0776,9.7276,10.0417,100781800.0],["2024-11-07",10.0144,10.1054,9.8507,9.9689,55407900.0],["2024-11-08",9.9416,9.978,9.878,9.978,45463400.0],["2024-11-11",10.069,10.2964,10.0235,10.2145,56630500.0],["2024-11-12",10.1326,10.2782,9.9598,10.0963,44921400.0],["2024-11-13",10.1145,10.1599,10.0235,10.0963,55150900.0],["2024-11-14",10.1235,10.2145,10.0235,10.069,56780900.0],["2024-11-15",10.0508,10.1417,9.9871,10.0144,58895400.0],["2024-11-18",10.0508,10.2509,10.0326,10.1963,47727300.0],["2024-11-19",10.0599,10.2964,10.0144,10.0508,53227700.0],["2024-11-20",10.0144,10.0508,9.6506,9.7597,68633300.0],["2024-11-21",9.8052,9.8689,9.6506,9.8234,53409500.0],["2024-11-22",9.8325,10.3509,9.8234,10.169,82556700.0],["2024-11-25",10.2782,10.4783,10.26,10.3691,63469300.0],["2024-11-26",10.1508,10.2145,10.0417,10.0963,47458800.0],["2024-11-27",10.1235,10.2418,10.0599,10.0963,28474200.0],["2024-11-29",10.1508,10.2509,10.1145,10.1236,28935200.0],["2024-12-02",10.2054,10.2327,9.9689,9.9871,50034400.0],["2024-12-03",9.9962,10.0144,9.8416,9.8416,43904300.0],["2024-12-04",9.8689,9.8871,9.6324,9.7688,66780700.0],["2024-12-05",9.6779,9.7233,9.4505,9.4959,68162000.0],["2024-12-06",9.5596,9.6415,9.4778,9.5596,56227000.0],["2024-12-09",9.6051,9.8234,9.5778,9.6415,53230100.0],["2024-12-10",9.7506,9.7688,9.596,9.6051,45084300.0],["2024-12-11",9.6506,9.6506,9.3504,9.4687,60487100.0],["2024-12-12",9.4414,9.5596,9.4141,9.4505,38432600.0],["2024-12-13",9.4596,9.4959,9.3868,9.4505,40560700.0],["2024-12-16",9.1594,9.2049,8.9866,9.0866,96264400.0],["2024-12-17",9.0594,9.1321,8.9866,9.0684,76208600.0],["2024-12-18",9.0412,9.1776,8.7865,8.8138,84199500.0],["2024-12-19",8.9047,9.0503,8.8229,8.8592,81659000.0],["2024-12-20",8.8229,9.0593,8.8047,8.9866,87705500.0],["2024-12-23",8.9775,9.023,8.8683,9.0048,50646600.0],["2024-12-24",9.0048,9.1503,8.9957,9.1139,29083100.0],["2024-12-26",9.0957,9.2049,9.0775,9.1594,35922700.0],["2024-12-27",9.123,9.2776,9.0775,9.123,52899900.0],["2024-12-30",9.0503,9.0775,8.932,8.9866,47116700.0],["2024-12-31",9.0139,9.1048,8.9502,9.0048,54104200.0],["2025-01-02",9.0139,9.0593,8.7683,8.7774,67156200.0],["2025-01-03",8.8138,9.0503,8.6682,8.9866,77245900.0],["2025-01-06",9.1503,9.2685,9.0048,9.023,63840800.0],["2025-01-07",9.0503,9.1048,8.8411,8.8774,62404000.0],["2025-01-08",8.8592,8.8683,8.7137,8.8592,61678800.0],["2025-01-10",8.7956,8.9502,8.7228,8.7774,73373400.0],["2025-01-13",8.7865,8.8411,8.7046,8.832,66023000.0],["2025-01-14",8.8956,8.932,8.8047,8.8956,45419900.0],["2025-01-15",9.0684,9.1503,8.9957,9.0503,68674400.0],["2025-01-16",9.0139,9.1503,8.9957,9.1048,45770000.0],["2025-01-17",9.1685,9.2867,9.1321,9.2595,60802700.0],["2025-01-21",9.3686,9.505,9.314,9.4868,65670800.0],["2025-01-22",9.3231,9.3231,9.1139,9.123,64949200.0],["2025-01-23",9.1412,9.2504,9.0684,9.2413,56241100.0],["2025-01-24",9.2413,9.3777,9.1776,9.2049,42909100.0],["2025-01-27",9.1958,9.4778,9.1867,9.4414,73082600.0],["2025-01-28",9.3049,9.3049,9.023,9.1685,92177600.0],["2025-01-29",9.1867,9.3595,9.123,9.2867,69986900.0],["2025-01-30",9.3322,9.4505,9.1503,9.2413,69663100.0],["2025-01-31",9.2504,9.4141,9.0866,9.1685,103652400.0],["2025-02-03",8.8411,9.1503,8.7319,8.9957,131430300.0],["2025-02-04",9.0412,9.2413,9.0048,9.2413,68716500.0],["2025-02-05",9.2413,9.3868,9.0593,9.1048,124187800.0],["2025-02-06",8.6318,8.7683,8.4226,8.4226,222758300.0],["2025-02-07",8.4863,8.5045,8.3499,8.4045,140852700.0],["2025-02-10",8.4136,8.459,8.2953,8.4045,72168000.0],["2025-02-11",8.3772,8.4226,8.3408,8.3772,54844600.0],["2025-02-12",8.3408,8.4499,8.2771,8.3954,67339600.0],["2025-02-13",8.4499,8.5591,8.4045,8.5045,72059800.0],["2025-02-14",8.5773,8.65,8.5409,8.6228,53778300.0],["2025-02-18",8.7543,8.7824,8.6697,8.7261,62175800.0],["2025-02-19",8.7073,8.82,8.6509,8.773,50191700.0],["2025-02-20",8.7636,8.8294,8.7167,8.82,39787800.0],["2025-02-21",8.8106,8.8388,8.6697,8.7167,58437700.0],["2025-02-24",8.7449,8.8294,8.6509,8.7824,72562600.0],["2025-02-25",8.8012,8.9139,8.7449,8.8482,88876800.0],["2025-02-26",8.8858,9.036,8.867,8.8952,87948100.0],["2025-02-27",8.867,8.9515,8.7261,8.7261,70518800.0],["2025-02-28",8.7543,9.1018,8.7449,8.9703,137992600.0],["2025-03-03",9.1206,9.2239,8.7543,8.82,154435900.0],["2025-03-04",8.6697,8.7073,8.51,8.5664,167500000.0],["2025-03-05",8.6979,9.083,8.6415,9.0642,157774900.0],["2025-03-06",8.9421,9.13,8.8482,9.0267,136680700.0],["2025-03-07",8.9609,9.3554,8.9327,9.299,150644900.0],["2025-03-10",9.1769,9.5245,9.1769,9.3554,167183800.0],["2025-03-11",9.3178,9.3554,8.9139,9.1018,210127000.0],["2025-03-12",9.1112,9.1206,8.8858,9.0079,129994600.0],["2025-03-13",8.9891,9.346,8.9233,8.9515,137747600.0],["2025-03-14",9.0736,9.1957,9.0548,9.1394,91313800.0],["2025-03-17",9.1488,9.3742,9.1488,9.3178,98583100.0],["2025-03-18",9.346,9.4305,9.2803,9.346,102730900.0],["2025-03-19",9.3554,9.656,9.346,9.5527,124697400.0],["2025-03-20",9.4587,9.5339,9.3836,9.4024,109103700.0],["2025-03-21",9.3084,9.5057,9.2333,9.393,240638600.0],["2025-03-24",9.4305,9.6278,9.4024,9.6278,102847200.0],["2025-03-25",9.6748,9.7217,9.5527,9.6654,83674900.0],["2025-03-26",9.6466,9.7217,9.4775,9.6748,139742100.0],["2025-03-27",9.6372,9.7687,9.2239,9.299,229032500.0],["2025-03-28",9.2427,9.2897,9.036,9.13,136868300.0],["2025-03-31",8.9891,9.4963,8.9703,9.4212,139951900.0],["2025-04-01",9.4869,9.5527,9.2145,9.3366,135388700.0],["2025-04-02",9.2427,9.6466,9.2239,9.5339,136908500.0],["2025-04-03",9.3836,9.5808,8.9515,8.9609,220271000.0],["2025-04-04",8.7543,9.1394,8.6415,8.9985,177466200.0],["2025-04-07",8.7073,9.0548,8.4537,8.6791,274938500.0],["2025-04-08",8.9421,8.9421,8.031,8.1625,199286800.0],["2025-04-09",7.984,8.9609,7.9277,8.9233,199663000.0],["2025-04-10",8.5476,8.7167,8.341,8.5852,163535400.0],["2025-04-11",8.557,8.7824,8.4913,8.7636,146073700.0],["2025-04-14",8.8106,9.2145,8.6415,9.1206,189955000.0],["2025-04-15",9.036,9.0454,8.8106,8.8764,125469000.0],["2025-04-16",8.8952,9.036,8.7261,8.8294,133804900.0],["2025-04-17",8.8388,9.1018,8.8294,9.0454,129204600.0],["2025-04-21",8.9985,9.0454,8.7824,8.8952,94138900.0],["2025-04-22",8.9703,9.13,8.9515,9.0642,121387100.0],["2025-04-23",9.2427,9.4024,9.1206,9.1863,158691500.0],["2025-04-24",9.2709,9.4775,9.2239,9.4493,87031000.0],["2025-04-25",9.4399,9.4869,9.3648,9.4305,88682400.0],["2025-04-28",9.4493,9.5621,9.3648,9.4118,77051500.0],["2025-04-29",9.4587,9.5714,9.3272,9.5339,141980300.0],["2025-04-30",9.4963,9.5151,9.2615,9.4024,136406200.0],["2025-05-01",9.5245,9.6936,9.4118,9.5621,126532500.0],["2025-05-02",9.6748,9.7593,9.5996,9.656,82228700.0],["2025-05-05",9.609,9.6184,9.4869,9.5527,105766300.0],["2025-05-06",9.4775,9.9753,9.4493,9.8063,131814000.0],["2025-05-07",9.8251,9.872,9.5057,9.656,116885100.0],["2025-05-08",9.7123,9.8251,9.6372,9.656,107173400.0],["2025-05-09",9.7311,9.8532,9.7217,9.7969,76350700.0],["2025-05-12",10.0637,10.2257,9.9875,10.0542,102035800.0],["2025-05-13",10.1018,10.1304,9.9303,10.1018,83671000.0],["2025-05-14",10.0732,10.1971,9.9875,10.1495,84453100.0],["2025-05-15",10.0923,10.2734,10.0542,10.2448,71096500.0],["2025-05-16",10.2638,10.302,10.14,10.2924,64913000.0],["2025-05-19",10.1876,10.2829,10.1304,10.2448,60195700.0],["2025-05-20",10.2829,10.3306,10.159,10.2162,61063800.0],["2025-05-21",10.159,10.1876,9.9589,9.9875,89090500.0],["2025-05-22",9.9875,10.0065,9.8541,9.9494,94081100.0],["2025-05-23",9.8159,9.9208,9.8064,9.8731,80519000.0],["2025-05-27",9.9589,9.997,9.7302,9.8255,89066800.0],["2025-05-28",9.835,9.8541,9.673,9.692,102335600.0],["2025-05-29",9.7302,9.7969,9.6349,9.7397,101642200.0],["2025-05-30",9.7016,9.9684,9.6444,9.8922,152191600.0],["2025-06-02",9.7873,9.7969,9.4157,9.511,170340800.0],["2025-06-03",9.5014,9.7492,9.4252,9.7111,121584300.0],["2025-06-04",9.7111,9.8826,9.7016,9.7588,123191200.0],["2025-06-05",9.7206,9.7683,9.5586,9.6253,133191400.0],["2025-06-06",9.6825,9.8636,9.673,9.7778,105916700.0],["2025-06-09",9.8064,9.9589,9.8064,9.8541,63638900.0],["2025-06-10",9.8922,10.1495,9.8731,10.1018,87955500.0],["2025-06-11",10.14,10.2638,10.1114,10.159,93094900.0],["2025-06-12",10.0828,10.0923,9.9398,10.0351,76393300.0],["2025-06-13",9.9779,10.0161,9.8922,9.9398,90106200.0],["2025-06-16",10.0065,10.1685,10.0065,10.1209,75195200.0],["2025-06-17",10.0923,10.1304,9.8922,9.9303,100969400.0],["2025-06-18",9.9398,10.0351,9.9112,9.9398,82770200.0],["2025-06-20",9.997,10.1018,9.9684,10.0923,116743400.0],["2025-06-23",10.0542,10.2448,10.0447,10.2448,77576500.0],["2025-06-24",10.2829,10.3591,10.2162,10.2257,77244400.0],["2025-06-25",10.2543,10.2638,9.9303,9.9875,91927300.0],["2025-06-26",10.0065,10.1495,9.9779,10.1304,88416400.0],["2025-06-27",10.1971,10.4068,10.1781,10.2924,182008200.0],["2025-06-30",10.2162,10.3496,10.1876,10.3401,88472200.0],["2025-07-01",10.302,10.8452,10.2829,10.8166,140150700.0],["2025-07-02",10.8452,11.2264,10.8357,11.2169,122331600.0],["2025-07-03",11.1978,11.3979,11.1978,11.255,60311500.0],["2025-07-07",11.0548,11.2359,10.9405,11.0453,73842100.0],["2025-07-08",11.1025,11.2931,11.093,11.1311,74190200.0],["2025-07-09",11.2264,11.3407,11.2073,11.274,63886900.0],["2025-07-10",11.3026,11.4075,11.2264,11.3503,67263000.0],["2025-07-11",11.2931,11.3026,11.1597,11.2264,65340700.0],["2025-07-14",11.2073,11.3407,11.1216,11.3217,62098100.0],["2025-07-15",11.3407,11.3693,10.9786,11.0263,65101900.0],["2025-07-16",10.8166,10.9119,10.626,10.7118,107978100.0],["2025-07-17",10.6641,10.8166,10.5879,10.626,70345300.0],["2025-07-18",10.6451,10.7118,10.5307,10.6355,68812600.0],["2025-07-21",10.7308,10.9119,10.6832,10.7785,65515600.0],["2025-07-22",10.7118,10.7594,10.5593,10.6641,79403800.0],["2025-07-23",10.7499,10.9214,10.7499,10.8452,76163200.0],["2025-07-24",10.7785,10.8928,10.7022,10.7308,63557800.0],["2025-07-25",10.8071,10.95,10.7118,10.931,52312300.0],["2025-07-28",10.9405,10.95,10.7213,10.7499,54173600.0],["2025-07-29",10.7594,10.7594,10.5402,10.5593,58371500.0],["2025-07-30",10.6069,10.6069,10.3115,10.3591,79866900.0],["2025-07-31",10.2638,10.626,10.1781,10.5497,101090900.0],["2025-08-01",10.4068,10.4068,10.1781,10.3115,73541500.0],["2025-08-04",10.3782,10.5021,10.3496,10.4354,56696800.0],["2025-08-05",10.464,10.5783,10.3877,10.5402,58864300.0],["2025-08-06",10.5879,10.7308,10.5593,10.6832,59519800.0],["2025-08-07",10.7689,10.8547,10.5783,10.7499,71775000.0],["2025-08-08",10.7785,10.8357,10.6832,10.788,48465300.0],["2025-08-11",10.9136,11.1743,10.6818,10.759,84333000.0],["2025-08-12",10.817,10.9329,10.7494,10.8653,63944100.0],["2025-08-13",10.8846,11.0971,10.8073,11.0488,63823300.0],["2025-08-14",10.9136,11.0584,10.8363,11.0488,52469200.0],["2025-08-15",11.0391,11.126,11.0198,11.0488,46141400.0],["2025-08-18",11.0101,11.0874,10.9812,11.0681,37113800.0],["2025-08-19",11.126,11.3288,11.0971,11.184,58020200.0],["2025-08-20",11.126,11.2033,11.0777,11.0971,46469900.0],["2025-08-21",11.0295,11.0391,10.817,10.9425,51779300.0],["2025-08-22",11.0005,11.3675,11.0005,11.3385,58538700.0],["2025-08-25",11.3192,11.4447,11.2806,11.4158,45038800.0],["2025-08-26",11.4061,11.4641,11.3675,11.4351,48613300.0],["2025-08-27",11.4158,11.5703,11.4061,11.5027,40381500.0],["2025-08-28",11.58,11.58,11.2323,11.3095,47723700.0],["2025-08-29",11.3385,11.4254,11.3192,11.3675,44069700.0],["2025-09-02",11.3578,11.4834,11.2419,11.3192,57704200.0],["2025-09-03",11.2709,11.3288,11.1743,11.2226,47728700.0],["2025-09-04",11.2516,11.2999,11.1743,11.2806,33136700.0],["2025-09-05",11.3095,11.5027,11.2612,11.3385,47547800.0],["2025-09-08",11.3482,11.3482,11.184,11.2902,39734500.0],["2025-09-09",11.2709,11.2806,11.0584,11.0971,41262700.0],["2025-09-10",11.0971,11.126,10.9232,11.0295,47021300.0],["2025-09-11",11.0681,11.3868,11.0391,11.3578,64196100.0],["2025-09-12",11.3482,11.4061,11.2612,11.2806,50100800.0],["2025-09-15",11.3385,11.3578,11.213,11.2806,47942400.0],["2025-09-16",11.2902,11.3771,11.1164,11.213,58065000.0],["2025-09-17",11.2323,11.4737,11.155,11.2612,68585900.0],["2025-09-18",11.2902,11.3771,11.2226,11.3385,55040100.0],["2025-09-19",11.3675,11.3965,11.1936,11.2226,71676300.0],["2025-09-22",11.2033,11.2999,11.1743,11.2612,58432700.0],["2025-09-23",11.2999,11.522,11.2999,11.3288,55667600.0],["2025-09-24",11.3288,11.4254,11.1936,11.2323,60193800.0],["2025-09-25",11.1453,11.2516,10.9812,11.2226,67656300.0],["2025-09-26",11.2516,11.8987,11.2516,11.5993,117681800.0],["2025-09-29",11.6862,11.7055,11.4834,11.6765,83325000.0],["2025-09-30",11.6959,11.7828,11.5027,11.551,70765000.0],["2025-10-01",11.7055,11.86,11.6282,11.8504,73578400.0],["2025-10-02",11.86,12.0049,11.7055,11.8021,74530500.0],["2025-10-03",11.8311,12.2367,11.7828,12.2367,100778600.0],["2025-10-06",12.1981,12.3623,12.0532,12.2657,90544900.0],["2025-10-07",12.0725,12.1015,11.3385,11.5124,154390200.0],["2025-10-08",11.5703,11.5993,11.2806,11.3385,78469700.0],["2025-10-09",11.3482,11.3675,11.0874,11.1067,70320500.0],["2025-10-10",11.155,11.1936,10.9618,11.0198,84595400.0],["2025-10-13",11.0971,11.2323,11.0681,11.1453,73939400.0],["2025-10-14",10.9908,11.3578,10.9522,11.2516,89117900.0],["2025-10-15",11.2806,11.3771,11.2419,11.3578,88960700.0],["2025-10-16",11.3385,11.3868,11.2419,11.3385,108701200.0],["2025-10-17",11.3385,11.5993,11.3192,11.5124,107633500.0],["2025-10-20",11.522,11.6669,11.5027,11.58,77878900.0],["2025-10-21",11.8407,12.1981,11.6572,12.1305,297153200.0],["2025-10-22",12.1015,12.1691,11.86,12.0049,415062200.0],["2025-10-23",12.0435,12.0629,11.7731,11.918,479840300.0],["2025-10-24",12.2946,13.4922,12.2753,13.3667,298366900.0],["2025-10-27",13.3281,13.3281,12.7582,12.8065,140859000.0],["2025-10-28",12.7872,12.8258,12.594,12.681,96738500.0],["2025-10-29",12.652,12.9321,12.623,12.7872,127512200.0],["2025-10-30",12.6906,12.8355,12.6134,12.6134,80766300.0],["2025-10-31",12.594,12.7196,12.5458,12.681,68862000.0],["2025-11-03",12.652,12.652,12.4588,12.5651,80419400.0],["2025-11-04",12.4685,12.4878,12.314,12.3526,70360600.0],["2025-11-05",12.4782,12.8548,12.4395,12.6617,79134300.0],["2025-11-06",12.6906,12.8065,12.5361,12.6713,82291000.0],["2025-11-07",12.6615,12.9351,12.6518,12.9058,80011300.0],["2025-11-10",12.9253,12.9351,12.7006,12.8569,62051200.0],["2025-11-11",12.8862,13.1305,12.8862,12.9937,79742400.0],["2025-11-12",12.9937,13.1891,12.9937,13.1403,61840500.0],["2025-11-13",13.0914,13.1891,12.9449,12.9742,71481600.0],["2025-11-14",12.8765,13.0035,12.7983,12.8862,67932400.0],["2025-11-17",12.8765,12.8765,12.4857,12.5834,73404400.0],["2025-11-18",12.5736,12.7885,12.4661,12.7202,70215400.0],["2025-11-19",12.7299,12.8472,12.5638,12.6029,49619300.0],["2025-11-20",12.6127,12.7104,12.0949,12.1242,95861900.0],["2025-11-21",12.2219,12.642,12.2024,12.5345,74048900.0],["2025-11-24",12.5443,12.6811,12.5345,12.6615,52936200.0],["2025-11-25",12.6909,12.9546,12.6811,12.8667,52885000.0],["2025-11-26",12.8667,12.9546,12.8179,12.8862,44942200.0],["2025-11-28",12.9058,13.0328,12.8765,12.9742,29536200.0],["2025-12-01",12.896,13.0816,12.8276,12.8569,51594000.0],["2025-12-02",12.8862,12.8862,12.5736,12.6615,57641700.0],["2025-12-03",12.6909,12.8374,12.6615,12.7886,45364700.0],["2025-12-04",12.8862,12.9351,12.7592,12.8374,47554800.0],["2025-12-05",12.8472,12.9742,12.7006,12.7299,54099400.0],["2025-12-08",12.769,12.8569,12.6518,12.8374,45580800.0],["2025-12-09",12.8276,12.9156,12.7592,12.7788,33350000.0],["2025-12-10",12.7788,13.111,12.769,13.1012,72210700.0],["2025-12-11",13.0816,13.365,12.9937,13.3161,59012300.0],["2025-12-12",13.3552,13.5213,13.3552,13.4431,48337300.0],["2025-12-15",13.4822,13.492,13.1793,13.3357,53577300.0],["2025-12-16",13.404,13.6678,13.2575,13.3552,69408900.0],["2025-12-17",13.3161,13.3454,12.9839,13.0035,58320600.0],["2025-12-18",13.0719,13.1598,12.9449,13.0133,52604800.0],["2025-12-19",13.0035,13.1696,12.9742,13.1598,61640600.0],["2025-12-22",13.1989,13.2966,13.111,13.15,31106100.0],["2025-12-23",13.1207,13.1403,12.9742,12.9839,25440800.0],["2025-12-24",12.9937,13.0719,12.9449,13.0523,14227600.0],["2025-12-26",13.0328,13.0719,12.9546,13.0035,22471400.0],["2025-12-29",12.9644,13.0035,12.9351,12.9742,24398300.0],["2025-12-30",12.9742,12.9839,12.896,12.9253,23002800.0],["2025-12-31",12.9058,12.9156,12.8179,12.8179,26302300.0],["2026-01-02",12.8765,13.0816,12.7592,13.0328,46366900.0],["2026-01-05",12.9449,13.1696,12.896,13.1598,50135200.0],["2026-01-06",13.1989,13.5408,13.0133,13.4822,84534700.0],["2026-01-07",13.4822,13.5017,13.277,13.4236,50609000.0],["2026-01-08",13.5701,14.1661,13.5701,14.0684,154276800.0],["2026-01-09",14.0195,14.0782,13.7655,13.873,68436200.0],["2026-01-12",13.8241,13.8632,13.6385,13.7069,53444000.0],["2026-01-13",13.7362,13.8046,13.6385,13.6581,58867500.0],["2026-01-14",13.6776,13.7948,13.4724,13.5213,65318600.0],["2026-01-15",13.5994,13.8046,13.4724,13.492,44241500.0],["2026-01-16",13.4431,13.4822,13.277,13.2868,60750800.0],["2026-01-20",13.1598,13.2966,12.9253,12.9742,67018100.0],["2026-01-21",13.1012,13.4529,13.1012,13.4529,58160100.0],["2026-01-22",13.4627,13.5213,13.3845,13.3943,38170300.0],["2026-01-23",13.3845,13.3845,13.238,13.2477,39702100.0],["2026-01-26",13.2477,13.3454,13.0328,13.1305,59171000.0],["2026-01-27",13.3259,13.6287,13.1989,13.6092,100003700.0],["2026-01-28",13.5604,13.5701,13.4431,13.5017,48751800.0],["2026-01-29",13.5701,13.7655,13.4822,13.6776,84803900.0],["2026-01-30",13.5897,13.6581,13.4724,13.5604,66996300.0],["2026-02-02",13.5408,13.5799,13.4334,13.492,54218100.0],["2026-02-03",13.5017,13.7167,13.2966,13.4138,76638000.0],["2026-02-04",13.404,13.6776,13.3747,13.5017,70488700.0],["2026-02-05",13.4334,13.5017,13.2184,13.404,79719900.0],["2026-02-06",13.4627,13.5604,13.3552,13.4822,55588200.0],["2026-02-09",13.4333,13.4627,13.2184,13.277,59778000.0],["2026-02-10",13.3259,13.4236,13.2575,13.2575,80827700.0],["2026-02-11",13.3063,13.5604,13.2086,13.531,129595000.0],["2026-02-12",13.5799,14.0293,13.531,13.6776,133257200.0],["2026-02-13",13.7072,14.1615,13.6776,13.9442,87400200.0],["2026-02-17",13.9146,13.9936,13.7566,13.9541,57684800.0],["2026-02-18",13.9344,13.964,13.6381,13.6776,64199300.0],["2026-02-19",13.5986,13.7763,13.5196,13.6085,58268500.0],["2026-02-20",13.6085,13.8652,13.5492,13.8356,67701100.0],["2026-02-23",13.806,13.8652,13.4011,13.4702,59134400.0],["2026-02-24",13.5986,14.1516,13.5591,14.0232,73560800.0],["2026-02-25",14.0726,14.3096,13.9739,14.2504,58968700.0],["2026-02-26",14.2701,14.6158,14.122,14.2306,61456300.0],["2026-02-27",14.1417,14.3886,13.8554,13.9146,73157000.0],["2026-03-02",13.7566,13.7566,13.0554,13.2233,110305500.0],["2026-03-03",12.9073,13.0159,12.5222,12.5419,102354700.0],["2026-03-04",12.7888,12.9863,12.6505,12.6505,73976700.0],["2026-03-05",12.5419,12.5913,12.0876,12.1864,71944300.0],["2026-03-06",12.0185,12.1666,11.8802,11.9988,59877700.0],["2026-03-09",11.7914,12.0481,11.6531,12.0383,69611200.0],["2026-03-10",12.0383,12.3543,12.0383,12.0876,56746300.0],["2026-03-11",12.1173,12.3345,11.8802,11.9593,50074500.0],["2026-03-12",11.7815,12.0383,11.7025,11.8901,51733900.0],["2026-03-13",11.9593,11.979,11.505,11.5247,48546500.0],["2026-03-16",11.6729,11.7321,11.4951,11.5642,49441400.0],["2026-03-17",11.7124,11.8802,11.6926,11.7914,59520100.0],["2026-03-18",11.7222,11.8605,11.5544,11.6432,55564800.0],["2026-03-19",11.5346,11.6037,11.3371,11.4951,47423400.0],["2026-03-20",11.4951,11.5346,11.2285,11.3766,147725100.0],["2026-03-23",11.7815,11.8605,11.5741,11.6136,44442200.0],["2026-03-24",11.5346,11.7321,11.5247,11.6926,31903900.0],["2026-03-25",11.8012,11.8605,11.5149,11.5247,37746100.0],["2026-03-26",11.4161,11.5741,11.347,11.4556,28517600.0],["2026-03-27",11.3963,11.4062,11.1495,11.2285,33064600.0],["2026-03-30",11.268,11.3075,10.9717,11.0705,41459900.0],["2026-03-31",11.2186,11.4457,11.1297,11.3963,38287900.0],["2026-04-01",11.4754,11.5445,11.4359,11.5346,33991700.0],["2026-04-02",11.3272,11.4754,11.2186,11.4556,31109100.0],["2026-04-06",11.4556,11.4852,11.3568,11.4655,24374600.0],["2026-04-07",11.3963,11.4655,11.2087,11.3766,41991600.0],["2026-04-08",11.8111,12.0876,11.8111,12.0284,58140000.0],["2026-04-09",11.9198,12.1173,11.8111,12.0876,32576200.0],["2026-04-10",12.1864,12.2654,11.9198,11.979,28362700.0],["2026-04-13",11.8802,12.0185,11.7716,12.0086,32688600.0],["2026-04-14",12.3543,12.5913,12.295,12.5518,50232200.0],["2026-04-15",12.5419,12.6012,12.3345,12.5518,39926500.0],["2026-04-16",12.5123,12.5913,12.2654,12.2851,37407700.0],["2026-04-17",12.4827,12.8777,12.4629,12.7098,45735000.0],["2026-04-20",12.6505,12.7592,12.5913,12.7098,26029000.0],["2026-04-21",12.7098,12.8678,12.6209,12.6209,32210000.0],["2026-04-22",12.6802,12.7197,12.4234,12.4728,23958300.0],["2026-04-23",12.453,12.5419,12.216,12.3246,30844500.0],["2026-04-24",12.295,12.3049,12.137,12.2259,35043500.0],["2026-04-27",12.2259,12.4925,12.2259,12.3345,35098200.0],["2026-04-28",12.3641,12.3641,12.0876,12.2456,44278000.0],["2026-04-29",12.216,12.2259,11.9889,12.0876,48672800.0],["2026-04-30",11.4062,11.9395,11.3272,11.9296,80557900.0],["2026-05-01",11.9099,11.9198,11.6334,11.7321,52880500.0],["2026-05-04",11.7025,11.7321,11.3173,11.3568,51014800.0],["2026-05-05",11.4161,11.6432,11.4161,11.5445,42262100.0],["2026-05-06",11.7914,12.0975,11.7914,12.0185,52111200.0],["2026-05-07",12.0679,12.1469,11.9099,12.0284,38986700.0],["2026-05-08",12.137,12.216,12.0284,12.1666,38453500.0],["2026-05-11",12.1864,12.2358,11.8605,11.9,48850800.0],["2026-05-12",11.92,12.03,11.8,11.99,42165300.0],["2026-05-13",11.97,13.94,11.97,13.57,216261200.0],["2026-05-14",13.75,14.94,13.63,14.48,187021600.0],["2026-05-15",13.98,14.05,13.29,13.4,108272300.0],["2026-05-18",13.99,13.99,13.02,13.03,69708800.0],["2026-05-19",12.89,13.23,12.72,13.06,41418200.0],["2026-05-20",13.05,13.31,12.92,13.22,42349000.0],["2026-05-21",13.17,13.8,13.14,13.67,72523100.0],["2026-05-22",13.79,14.95,13.77,14.93,109712200.0],["2026-05-26",14.78,15.55,14.78,15.32,90423300.0],["2026-05-27",15.43,16.06,15.39,15.88,89234100.0],["2026-05-28",15.86,16.75,15.86,16.65,98577300.0],["2026-05-29",16.88,17.78,16.82,17.44,154228200.0],["2026-06-01",17.38,17.48,16.63,16.63,97586400.0],["2026-06-02",16.57,16.75,15.83,16.15,72847500.0],["2026-06-03",16.01,16.2,15.63,15.71,59298500.0],["2026-06-04",15.89,15.89,15.22,15.34,50079400.0],["2026-06-05",15.23,15.26,14.68,14.9,65372100.0],["2026-06-08",14.99,15.19,14.91,15.0,33038300.0],["2026-06-09",15.11,15.39,14.49,14.95,51032600.0],["2026-06-10",14.84,14.84,14.23,14.3,50776700.0],["2026-06-11",14.3,14.78,14.1,14.71,47657200.0],["2026-06-12",14.75,15.0,14.61,14.84,42162200.0],["2026-06-15",15.22,15.48,14.74,14.77,48551900.0],["2026-06-16",14.79,14.85,14.41,14.41,47490000.0],["2026-06-17",14.43,14.48,13.93,13.96,43099800.0],["2026-06-18",14.12,14.13,13.72,14.06,88711700.0],["2026-06-22",14.1,14.56,13.95,14.11,66738100.0],["2026-06-23",13.84,14.22,13.74,14.0,65368300.0],["2026-06-24",14.03,14.15,13.71,13.84,51675000.0],["2026-06-25",13.92,14.36,13.89,14.11,61741400.0],["2026-06-26",13.97,14.48,13.97,14.13,59551900.0],["2026-06-29",14.09,14.25,13.96,14.02,46333200.0],["2026-06-30",14.02,14.19,13.79,13.9,59308700.0],["2026-07-01",13.85,13.88,13.55,13.64,44544000.0],["2026-07-02",13.82,14.0,13.22,13.36,48984900.0],["2026-07-06",13.51,13.895,13.4235,13.83,54301370.131678],["2026-07-07",13.75,13.8,13.55,13.56,43787331.983272],["2026-07-08",13.38,13.57,13.24,13.5,43964514.536178],["2026-07-09",13.59,13.745,13.435,13.61,41217626.582552],["2026-07-10",13.627,14.1,13.627,14,47089892.923494],["2026-07-13",13.99,14.22,13.82,13.85,51246900.624431],["2026-07-14",14,14.03,13.76,13.94,42693076.99151],["2026-07-15",14.04,14.375,13.97,14.18,57363991.934825],["2026-07-16",14.2,14.265,14,14.19,32960620.064817],["2026-07-17",14.04,14.5,13.85,14.23,45444129.245756],["2026-07-20",14.3,14.3,13.94,13.99,39899193.436309],["2026-07-21",14.15,14.42,14.03,14.27,48907162.913722],["2026-07-22",14.27,14.7,14.26,14.42,61980212.012973],["2026-07-23",14.21,14.28,14.02,14.15,65381412.665153],["2026-07-24",14.17,14.545,14.135,14.37,76516342.743644],["2026-07-27",14.81,14.87,14.34,14.68,58823341.833595],["2026-07-28",14.76,15.02,14.66,14.96,74914775.130084],["2026-07-29",15.57,16.29,15.16,15.28,98222328.749333],["2026-07-30",15.34,15.3713,14.635,14.86,59978980.272513],["2026-07-31",14.96,15.03,14.41,14.68,55986213.478888]]}